시장 데이터를 불러오는 중
전체 종목
Alerian Energy Infrastructure ETF 과거 주가
Alerian Energy Infrastructure ETF · ENFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alerian Energy Infrastructure ETF · ENFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,916 | ₩51,196 | ₩50,662 | ₩50,743 | -0.34% | 4.6만 |
| 2026.10.08 | ₩50,582 | ₩51,397 | ₩50,422 | ₩50,863 | +0.55% | 6.5만 |
| 2026.10.07 | ₩51,036 | ₩51,103 | ₩49,835 | ₩50,209 | -1.62% | 9.4만 |
| 2026.10.06 | ₩50,502 | ₩51,090 | ₩50,235 | ₩51,036 | +1.06% | 4.5만 |
| 2026.10.05 | ₩49,848 | ₩50,809 | ₩49,608 | ₩50,502 | +1.31% | 11.7만 |
| 2026.10.02 | ₩49,274 | ₩50,022 | ₩49,261 | ₩49,942 | +1.35% | 7.3만 |
| 2026.10.01 | ₩48,967 | ₩49,648 | ₩48,700 | ₩49,595 | +1.28% | 19만 |
| 2026.09.30 | ₩49,461 | ₩49,675 | ₩48,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,927 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩49,715 | ₩49,795 | ₩49,007 | ₩49,234 | -0.97% | 14.1만 |
|---|
| 2026.09.28 | ₩50,115 | ₩50,209 | ₩49,675 | ₩49,902 | -0.43% | 7.2만 |
|---|
| 2026.09.25 | ₩50,609 | ₩50,662 | ₩49,554 | ₩49,875 | -1.45% | 37만 |
|---|
| 2026.09.24 | ₩51,196 | ₩51,303 | ₩50,716 | ₩50,756 | -0.86% | 11.3만 |
|---|
| 2026.09.23 | ₩51,183 | ₩51,637 | ₩50,916 | ₩50,970 | -0.42% | 9.5만 |
|---|
| 2026.09.22 | ₩51,383 | ₩51,931 | ₩51,023 | ₩51,023 | -0.70% | 7.3만 |
|---|
| 2026.09.21 | ₩52,038 | ₩52,038 | ₩51,610 | ₩51,690 | -0.67% | 4만 |
|---|
| 2026.09.18 | ₩51,957 | ₩52,598 | ₩51,957 | ₩52,104 | +0.28% | 3.8만 |
|---|
| 2026.09.17 | ₩51,704 | ₩52,131 | ₩51,517 | ₩51,931 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩52,078 | ₩52,264 | ₩51,397 | ₩51,730 | -0.67% | 5.5만 |
|---|
| 2026.09.15 | ₩52,425 | ₩52,812 | ₩52,011 | ₩52,104 | -0.61% | 36.9만 |
|---|
| 2026.09.14 | ₩53,106 | ₩53,172 | ₩52,291 | ₩52,398 | -1.33% | 5.4만 |
|---|
| 2026.09.11 | ₩53,506 | ₩54,601 | ₩52,451 | ₩52,785 | -1.35% | 7.7만 |
|---|
| 2026.09.10 | ₩53,973 | ₩53,973 | ₩52,892 | ₩53,012 | -1.78% | 9.9만 |
|---|
| 2026.09.09 | ₩53,880 | ₩54,080 | ₩53,372 | ₩53,573 | -0.57% | 6.4만 |
|---|
| 2026.09.08 | ₩53,346 | ₩53,826 | ₩53,186 | ₩53,733 | +0.73% | 6.8만 |
|---|
| 2026.09.04 | ₩53,332 | ₩53,332 | ₩52,732 | ₩53,292 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩53,840 | ₩53,880 | ₩53,426 | ₩53,439 | -0.74% | 11.5만 |
|---|
| 2026.09.02 | ₩53,773 | ₩53,840 | ₩53,172 | ₩53,666 | -0.20% | 5.9만 |
|---|
| 2026.09.01 | ₩54,093 | ₩54,294 | ₩53,453 | ₩53,840 | -0.47% | 6.8만 |
|---|
| 2026.08.31 | ₩53,439 | ₩53,720 | ₩53,079 | ₩53,599 | +0.30% | 5.4만 |
|---|
| 2026.08.28 | ₩53,132 | ₩53,372 | ₩52,905 | ₩52,959 | -0.33% | 5.4만 |
|---|
| 2026.08.27 | ₩53,359 | ₩53,479 | ₩52,585 | ₩53,132 | -0.43% | 5.6만 |
|---|
| 2026.08.26 | ₩52,238 | ₩53,533 | ₩52,104 | ₩53,413 | +2.25% | 5.5만 |
|---|
| 2026.08.25 | ₩52,385 | ₩52,665 | ₩52,305 | ₩52,411 | +0.05% | 8만 |
|---|
| 2026.08.24 | ₩52,531 | ₩52,825 | ₩52,024 | ₩52,785 | +0.48% | 35.6만 |
|---|
| 2026.08.21 | ₩53,239 | ₩53,453 | ₩52,398 | ₩52,598 | -1.20% | 6.8만 |
|---|
| 2026.08.20 | ₩53,319 | ₩53,586 | ₩52,852 | ₩53,039 | -0.53% | 7.8만 |
|---|
| 2026.08.19 | ₩53,866 | ₩53,866 | ₩52,665 | ₩52,892 | -1.81% | 7만 |
|---|
| 2026.08.18 | ₩53,119 | ₩53,746 | ₩53,119 | ₩53,666 | +1.03% | 9.7만 |
|---|
| 2026.08.17 | ₩53,226 | ₩53,226 | ₩52,585 | ₩52,732 | -0.93% | 10.1만 |
|---|
| 2026.08.14 | ₩52,331 | ₩53,119 | ₩52,331 | ₩53,092 | +1.45% | 8.4만 |
|---|
| 2026.08.13 | ₩52,278 | ₩52,518 | ₩52,144 | ₩52,224 | -0.10% | 6.8만 |
|---|
| 2026.08.12 | ₩52,078 | ₩52,518 | ₩52,064 | ₩52,358 | +0.54% | 6.5만 |
|---|
| 2026.08.11 | ₩52,465 | ₩52,865 | ₩52,318 | ₩52,558 | +0.18% | 4.6만 |
|---|
| 2026.08.10 | ₩51,851 | ₩52,398 | ₩51,797 | ₩52,345 | +0.95% | 6.3만 |
|---|
| 2026.08.07 | ₩51,997 | ₩52,171 | ₩51,383 | ₩51,397 | -1.16% | 6.3만 |
|---|
| 2026.08.06 | ₩52,064 | ₩52,331 | ₩51,717 | ₩52,158 | +0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩52,158 | ₩52,158 | ₩51,383 | ₩51,423 | -1.41% | 5.9만 |
|---|
| 2026.08.04 | ₩52,184 | ₩52,318 | ₩51,383 | ₩52,091 | -0.18% | 8.8만 |
|---|
| 2026.08.03 | ₩52,572 | ₩52,612 | ₩52,011 | ₩52,398 | -0.33% | 11.6만 |
|---|
| 2026.07.31 | ₩52,612 | ₩52,839 | ₩52,184 | ₩52,732 | +0.23% | 6.1만 |
|---|
| 2026.07.30 | ₩52,371 | ₩52,638 | ₩52,038 | ₩52,598 | +0.43% | 8만 |
|---|
| 2026.07.29 | ₩52,825 | ₩52,999 | ₩52,318 | ₩52,465 | -0.68% | 7만 |
|---|
| 2026.07.28 | ₩52,385 | ₩52,758 | ₩51,851 | ₩52,238 | -0.28% | 53.3만 |
|---|
| 2026.07.27 | ₩53,266 | ₩53,813 | ₩52,291 | ₩52,318 | -1.78% | 15.3만 |
|---|
| 2026.07.24 | ₩54,133 | ₩54,667 | ₩53,906 | ₩54,013 | -0.22% | 8.8만 |
|---|
| 2026.07.23 | ₩54,267 | ₩54,334 | ₩53,826 | ₩54,120 | -0.27% | 16.7만 |
|---|
| 2026.07.22 | ₩53,426 | ₩53,880 | ₩53,332 | ₩53,880 | +0.85% | 3.2만 |
|---|
| 2026.07.21 | ₩53,533 | ₩53,546 | ₩52,718 | ₩53,199 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩53,720 | ₩54,027 | ₩53,413 | ₩53,479 | -0.45% | 6만 |
|---|
| 2026.07.17 | ₩53,479 | ₩53,680 | ₩53,092 | ₩53,426 | -0.10% | 3.3만 |
|---|
| 2026.07.16 | ₩52,772 | ₩53,319 | ₩52,772 | ₩53,172 | +0.76% | 10.7만 |
|---|
| 2026.07.15 | ₩53,106 | ₩53,680 | ₩52,572 | ₩52,598 | -0.96% | 6.5만 |
|---|
| 2026.07.14 | ₩53,172 | ₩53,292 | ₩52,772 | ₩53,132 | -0.08% | 7.3만 |
|---|
| 2026.07.13 | ₩52,425 | ₩53,039 | ₩52,331 | ₩52,852 | +0.81% | 8.3만 |
|---|
| 2026.07.10 | ₩52,345 | ₩52,345 | ₩51,463 | ₩51,824 | -0.99% | 2.9만 |
|---|
| 2026.07.09 | ₩52,531 | ₩52,732 | ₩52,144 | ₩52,224 | -0.58% | 7.1만 |
|---|
| 2026.07.08 | ₩52,531 | ₩52,665 | ₩52,091 | ₩52,531 | 0.00% | 13.3만 |
|---|
| 2026.07.07 | ₩50,863 | ₩52,345 | ₩50,863 | ₩52,051 | +2.34% | 8.5만 |
|---|
| 2026.07.06 | ₩50,769 | ₩51,317 | ₩50,569 | ₩50,636 | -0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩50,542 | ₩50,756 | ₩50,182 | ₩50,743 | +0.40% | 3.9만 |
|---|
| 2026.07.01 | ₩50,849 | ₩50,943 | ₩50,302 | ₩50,382 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩51,410 | ₩51,624 | ₩50,863 | ₩50,863 | -1.06% | 5.7만 |
|---|
| 2026.06.29 | ₩51,690 | ₩51,811 | ₩51,116 | ₩51,277 | -0.80% | 4.1만 |
|---|
| 2026.06.26 | ₩51,410 | ₩51,824 | ₩51,410 | ₩51,824 | +0.80% | 2.6만 |
|---|
| 2026.06.25 | ₩50,649 | ₩51,704 | ₩50,649 | ₩51,477 | +1.63% | 3.4만 |
|---|
| 2026.06.24 | ₩51,223 | ₩51,223 | ₩50,395 | ₩50,636 | -1.15% | 5.3만 |
|---|
| 2026.06.23 | ₩50,422 | ₩51,383 | ₩50,262 | ₩51,357 | +1.85% | 5.1만 |
|---|
| 2026.06.22 | ₩50,222 | ₩50,716 | ₩49,955 | ₩50,596 | +0.74% | 3.8만 |
|---|
| 2026.06.18 | ₩50,008 | ₩50,195 | ₩49,207 | ₩50,088 | +0.16% | 5.1만 |
|---|
| 2026.06.17 | ₩50,449 | ₩50,476 | ₩49,902 | ₩49,995 | -0.90% | 10.4만 |
|---|
| 2026.06.16 | ₩50,569 | ₩50,729 | ₩50,128 | ₩50,436 | -0.26% | 8.4만 |
|---|
| 2026.06.15 | ₩50,996 | ₩51,223 | ₩50,489 | ₩50,809 | -0.37% | 10.5만 |
|---|
| 2026.06.12 | ₩51,277 | ₩52,078 | ₩51,277 | ₩51,784 | +0.99% | 4.4만 |
|---|
| 2026.06.11 | ₩51,971 | ₩52,291 | ₩51,397 | ₩51,410 | -1.08% | 4.2만 |
|---|
| 2026.06.10 | ₩51,116 | ₩52,131 | ₩51,116 | ₩51,797 | +1.33% | 6.1만 |
|---|
| 2026.06.09 | ₩51,076 | ₩51,437 | ₩50,569 | ₩50,903 | -0.34% | 8.1만 |
|---|
| 2026.06.08 | ₩51,597 | ₩51,877 | ₩51,076 | ₩51,116 | -0.93% | 4.3만 |
|---|
| 2026.06.05 | ₩51,744 | ₩51,997 | ₩51,477 | ₩51,477 | -0.52% | 3.5만 |
|---|
| 2026.06.04 | ₩51,156 | ₩51,931 | ₩51,130 | ₩51,811 | +1.28% | 4.7만 |
|---|
| 2026.06.03 | ₩51,290 | ₩51,931 | ₩51,196 | ₩51,223 | -0.13% | 5.2만 |
|---|
| 2026.06.02 | ₩50,662 | ₩51,370 | ₩50,462 | ₩51,170 | +1.00% | 6.1만 |
|---|
| 2026.06.01 | ₩50,409 | ₩50,876 | ₩50,395 | ₩50,556 | +0.29% | 9.6만 |
|---|
| 2026.05.29 | ₩50,889 | ₩51,010 | ₩50,035 | ₩50,155 | -1.44% | 8.4만 |
|---|
| 2026.05.28 | ₩51,557 | ₩51,797 | ₩50,983 | ₩50,983 | -1.11% | 7.9만 |
|---|
| 2026.05.27 | ₩52,158 | ₩52,158 | ₩51,397 | ₩51,397 | -1.46% | 10.5만 |
|---|
| 2026.05.26 | ₩53,559 | ₩53,559 | ₩52,438 | ₩52,598 | -1.79% | 10.5만 |
|---|
| 2026.05.22 | ₩53,319 | ₩53,800 | ₩53,146 | ₩53,786 | +0.88% | 5.9만 |
|---|
| 2026.05.21 | ₩53,346 | ₩53,720 | ₩52,959 | ₩53,266 | -0.15% | 7.1만 |
|---|
| 2026.05.20 | ₩53,760 | ₩54,227 | ₩52,959 | ₩53,226 | -0.99% | 6.9만 |
|---|
| 2026.05.19 | ₩53,399 | ₩53,973 | ₩53,106 | ₩53,893 | +0.92% | 14.6만 |
|---|
| 2026.05.18 | ₩52,758 | ₩53,653 | ₩52,545 | ₩53,346 | +1.11% | 19.4만 |
|---|
| 2026.05.15 | ₩52,612 | ₩52,972 | ₩52,478 | ₩52,758 | +0.28% | 7만 |
|---|
| 2026.05.14 | ₩51,597 | ₩52,425 | ₩51,597 | ₩52,358 | +1.47% | 3.2만 |
|---|
| 2026.05.13 | ₩51,463 | ₩51,517 | ₩50,956 | ₩51,517 | +0.10% | 4만 |
|---|
| 2026.05.12 | ₩51,330 | ₩51,784 | ₩51,076 | ₩51,784 | +0.88% | 5.6만 |
|---|
| 2026.05.11 | ₩50,609 | ₩51,277 | ₩50,395 | ₩51,183 | +1.13% | 9.4만 |
|---|
| 2026.05.08 | ₩50,996 | ₩50,996 | ₩50,195 | ₩50,222 | -1.52% | 6.5만 |
|---|
| 2026.05.07 | ₩50,542 | ₩50,703 | ₩49,741 | ₩50,676 | +0.26% | 16.6만 |
|---|
| 2026.05.06 | ₩51,317 | ₩51,317 | ₩50,449 | ₩50,649 | -1.30% | 12만 |
|---|
| 2026.05.05 | ₩52,198 | ₩52,251 | ₩51,784 | ₩51,931 | -0.51% | 5.7만 |
|---|
| 2026.05.04 | ₩51,784 | ₩52,345 | ₩51,570 | ₩52,264 | +0.93% | 6.6만 |
|---|
| 2026.05.01 | ₩52,078 | ₩52,078 | ₩51,410 | ₩51,650 | -0.82% | 12.6만 |
|---|
| 2026.04.30 | ₩50,783 | ₩52,331 | ₩50,649 | ₩52,184 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩50,502 | ₩50,916 | ₩50,502 | ₩50,916 | +0.82% | 8.7만 |
|---|
| 2026.04.28 | ₩49,755 | ₩50,355 | ₩49,755 | ₩50,182 | +0.86% | 5.6만 |
|---|
| 2026.04.27 | ₩49,568 | ₩49,821 | ₩49,261 | ₩49,408 | -0.32% | 3.7만 |
|---|
| 2026.04.24 | ₩49,287 | ₩49,421 | ₩48,860 | ₩49,421 | +0.27% | 7만 |
|---|
| 2026.04.23 | ₩49,127 | ₩49,394 | ₩49,007 | ₩49,368 | +0.49% | 7.5만 |
|---|
| 2026.04.22 | ₩48,780 | ₩49,047 | ₩48,753 | ₩48,954 | +0.36% | 7.5만 |
|---|
| 2026.04.21 | ₩48,607 | ₩48,807 | ₩48,193 | ₩48,500 | -0.22% | 4.7만 |
|---|
| 2026.04.20 | ₩48,660 | ₩48,887 | ₩48,406 | ₩48,446 | -0.44% | 15.2만 |
|---|
| 2026.04.17 | ₩48,633 | ₩48,647 | ₩47,766 | ₩48,540 | -0.19% | 23.2만 |
|---|
| 2026.04.16 | ₩48,807 | ₩49,287 | ₩48,700 | ₩48,980 | +0.36% | 6.8만 |
|---|
| 2026.04.15 | ₩48,927 | ₩49,087 | ₩48,687 | ₩48,700 | -0.46% | 4.9만 |
|---|
| 2026.04.14 | ₩49,488 | ₩49,488 | ₩48,687 | ₩49,074 | -0.84% | 14.9만 |
|---|
| 2026.04.13 | ₩50,489 | ₩50,489 | ₩49,261 | ₩49,514 | -1.93% | 8.4만 |
|---|
| 2026.04.10 | ₩50,222 | ₩50,382 | ₩49,888 | ₩50,142 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩50,622 | ₩51,477 | ₩50,102 | ₩50,262 | -0.71% | 4.8만 |
|---|
| 2026.04.08 | ₩50,115 | ₩50,636 | ₩49,194 | ₩50,556 | +0.88% | 7.5만 |
|---|
| 2026.04.07 | ₩50,662 | ₩51,650 | ₩50,662 | ₩51,250 | +1.16% | 11.1만 |
|---|
| 2026.04.06 | ₩50,489 | ₩50,903 | ₩50,489 | ₩50,636 | +0.29% | 4.2만 |
|---|
| 2026.04.02 | ₩50,756 | ₩51,090 | ₩50,329 | ₩50,582 | -0.34% | 20.6만 |
|---|
| 2026.04.01 | ₩50,609 | ₩50,689 | ₩49,648 | ₩50,088 | -1.03% | 22.5만 |
|---|
| 2026.03.31 | ₩51,757 | ₩51,757 | ₩50,449 | ₩51,010 | -1.44% | 12.7만 |
|---|
| 2026.03.30 | ₩52,465 | ₩52,491 | ₩51,504 | ₩51,730 | -1.40% | 6.8만 |
|---|
| 2026.03.27 | ₩52,278 | ₩52,692 | ₩51,997 | ₩52,144 | -0.26% | 9.4만 |
|---|
| 2026.03.26 | ₩51,851 | ₩52,358 | ₩51,784 | ₩52,131 | +0.54% | 6.7만 |
|---|
| 2026.03.25 | ₩51,637 | ₩51,917 | ₩51,330 | ₩51,757 | +0.23% | 4.6만 |
|---|
| 2026.03.24 | ₩51,370 | ₩52,318 | ₩51,237 | ₩51,771 | +0.78% | 12.3만 |
|---|
| 2026.03.23 | ₩50,342 | ₩51,383 | ₩50,075 | ₩51,223 | +1.75% | 9.1만 |
|---|
| 2026.03.20 | ₩50,983 | ₩51,397 | ₩50,569 | ₩50,649 | -0.65% | 16.4만 |
|---|
| 2026.03.19 | ₩50,128 | ₩51,237 | ₩50,128 | ₩50,863 | +1.46% | 9.3만 |
|---|
| 2026.03.18 | ₩50,088 | ₩50,088 | ₩49,781 | ₩49,942 | -0.29% | 7만 |
|---|
| 2026.03.17 | ₩50,182 | ₩50,649 | ₩50,008 | ₩50,128 | -0.11% | 4.6만 |
|---|
| 2026.03.16 | ₩50,088 | ₩50,128 | ₩49,608 | ₩50,008 | -0.16% | 12.5만 |
|---|
| 2026.03.13 | ₩49,635 | ₩50,088 | ₩49,635 | ₩49,928 | +0.59% | 6.6만 |
|---|
| 2026.03.12 | ₩50,035 | ₩50,342 | ₩49,661 | ₩49,675 | -0.72% | 6.9만 |
|---|
| 2026.03.11 | ₩49,381 | ₩49,915 | ₩49,247 | ₩49,915 | +1.08% | 15.3만 |
|---|
| 2026.03.10 | ₩49,728 | ₩49,835 | ₩49,234 | ₩49,261 | -0.94% | 4.7만 |
|---|
| 2026.03.09 | ₩50,249 | ₩50,315 | ₩49,568 | ₩49,635 | -1.22% | 11.3만 |
|---|
| 2026.03.06 | ₩50,262 | ₩50,369 | ₩49,821 | ₩50,169 | -0.19% | 15.4만 |
|---|
| 2026.03.05 | ₩49,955 | ₩50,289 | ₩49,715 | ₩50,022 | +0.13% | 4.1만 |
|---|
| 2026.03.04 | ₩49,942 | ₩50,048 | ₩49,247 | ₩50,008 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩50,235 | ₩50,302 | ₩49,514 | ₩49,995 | -0.48% | 8.8만 |
|---|
| 2026.03.02 | ₩49,808 | ₩50,275 | ₩49,394 | ₩50,102 | +0.59% | 12.5만 |
|---|
| 2026.02.27 | ₩48,687 | ₩49,127 | ₩48,607 | ₩49,034 | +0.71% | 7.2만 |
|---|
| 2026.02.26 | ₩48,139 | ₩48,954 | ₩48,099 | ₩48,527 | +0.80% | 3.4만 |
|---|
| 2026.02.25 | ₩48,473 | ₩48,473 | ₩47,619 | ₩48,233 | -0.50% | 7.1만 |
|---|
| 2026.02.24 | ₩48,313 | ₩48,366 | ₩47,819 | ₩48,353 | +0.08% | 5.1만 |
|---|
| 2026.02.23 | ₩48,340 | ₩48,794 | ₩48,206 | ₩48,473 | +0.28% | 7.9만 |
|---|
| 2026.02.20 | ₩47,872 | ₩48,366 | ₩47,832 | ₩48,340 | +0.98% | 7.2만 |
|---|
| 2026.02.19 | ₩47,872 | ₩48,233 | ₩47,792 | ₩47,993 | +0.25% | 16만 |
|---|
| 2026.02.18 | ₩47,832 | ₩48,179 | ₩47,752 | ₩47,792 | -0.08% | 8.6만 |
|---|
| 2026.02.17 | ₩48,019 | ₩48,019 | ₩47,178 | ₩47,659 | -0.75% | 5.8만 |
|---|
| 2026.02.13 | ₩46,978 | ₩48,099 | ₩46,978 | ₩48,059 | +2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩46,991 | ₩47,365 | ₩46,764 | ₩46,831 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩46,684 | ₩47,005 | ₩46,564 | ₩46,858 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩46,818 | ₩47,018 | ₩46,711 | ₩46,831 | +0.03% | 29.3만 |
|---|
| 2026.02.09 | ₩46,257 | ₩46,724 | ₩46,177 | ₩46,644 | +0.84% | 7.6만 |
|---|
| 2026.02.06 | ₩46,057 | ₩46,404 | ₩45,937 | ₩46,217 | +0.35% | 6.6만 |
|---|
| 2026.02.05 | ₩45,469 | ₩45,923 | ₩45,309 | ₩45,857 | +0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩45,603 | ₩45,883 | ₩45,176 | ₩45,750 | +0.32% | 6.3만 |
|---|
| 2026.02.03 | ₩44,802 | ₩45,630 | ₩44,802 | ₩45,536 | +1.64% | 8.5만 |
|---|
| 2026.02.02 | ₩44,802 | ₩44,895 | ₩44,535 | ₩44,588 | -0.48% | 13.1만 |
|---|
| 2026.01.30 | ₩45,283 | ₩45,363 | ₩44,468 | ₩45,176 | -0.24% | 7.7만 |
|---|
| 2026.01.29 | ₩45,269 | ₩45,563 | ₩45,136 | ₩45,376 | +0.24% | 10.4만 |
|---|
| 2026.01.28 | ₩44,468 | ₩45,002 | ₩44,348 | ₩44,922 | +1.02% | 6.7만 |
|---|
| 2026.01.27 | ₩44,028 | ₩44,415 | ₩43,974 | ₩44,348 | +0.73% | 4만 |
|---|
| 2026.01.26 | ₩44,335 | ₩44,482 | ₩43,694 | ₩43,961 | -0.84% | 12.9만 |
|---|
| 2026.01.23 | ₩44,028 | ₩44,375 | ₩44,001 | ₩44,108 | +0.18% | 7.4만 |
|---|
| 2026.01.22 | ₩43,440 | ₩43,907 | ₩43,347 | ₩43,801 | +0.83% | 6.9만 |
|---|
| 2026.01.21 | ₩43,240 | ₩43,574 | ₩43,053 | ₩43,253 | +0.03% | 6.7만 |
|---|
| 2026.01.20 | ₩43,120 | ₩43,227 | ₩42,786 | ₩42,853 | -0.62% | 4.9만 |
|---|
| 2026.01.16 | ₩42,559 | ₩43,173 | ₩42,559 | ₩43,173 | +1.44% | 4.7만 |
|---|
| 2026.01.15 | ₩42,586 | ₩42,706 | ₩42,212 | ₩42,492 | -0.22% | 12.2만 |
|---|
| 2026.01.14 | ₩42,306 | ₩42,866 | ₩42,306 | ₩42,573 | +0.63% | 6.5만 |
|---|
| 2026.01.13 | ₩41,638 | ₩42,306 | ₩41,638 | ₩42,252 | +1.47% | 4.5만 |
|---|
| 2026.01.12 | ₩41,464 | ₩41,678 | ₩41,384 | ₩41,585 | +0.29% | 12.1만 |
|---|
| 2026.01.09 | ₩41,558 | ₩41,812 | ₩41,344 | ₩41,451 | -0.26% | 7.4만 |
|---|
| 2026.01.08 | ₩41,011 | ₩41,585 | ₩41,011 | ₩41,398 | +0.94% | 7.9만 |
|---|
| 2026.01.07 | ₩41,144 | ₩41,197 | ₩40,984 | ₩40,984 | -0.39% | 5.4만 |
|---|
| 2026.01.06 | ₩42,039 | ₩42,039 | ₩41,011 | ₩41,104 | -2.22% | 20.5만 |
|---|
| 2026.01.05 | ₩42,573 | ₩42,573 | ₩41,091 | ₩41,998 | -1.35% | 12.4만 |
|---|
| 2026.01.02 | ₩41,972 | ₩42,559 | ₩41,705 | ₩42,332 | +0.86% | 27.2만 |
|---|
| 2025.12.31 | ₩42,079 | ₩42,185 | ₩41,812 | ₩41,998 | -0.19% | 12.9만 |
|---|
| 2025.12.30 | ₩41,972 | ₩42,212 | ₩41,972 | ₩42,172 | +0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩41,798 | ₩42,132 | ₩41,798 | ₩41,958 | +0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩41,918 | ₩42,025 | ₩41,651 | ₩41,798 | -0.29% | 2.6만 |
|---|
| 2025.12.24 | ₩41,932 | ₩42,039 | ₩41,772 | ₩41,918 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩41,424 | ₩41,958 | ₩41,424 | ₩41,958 | +1.29% | 12만 |
|---|
| 2025.12.22 | ₩41,291 | ₩41,478 | ₩41,211 | ₩41,424 | +0.32% | 5.2만 |
|---|
| 2025.12.19 | ₩41,104 | ₩41,384 | ₩41,064 | ₩41,077 | -0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩41,464 | ₩41,545 | ₩41,037 | ₩41,064 | -0.97% | 5.5만 |
|---|
| 2025.12.17 | ₩41,064 | ₩41,505 | ₩41,037 | ₩41,398 | +0.81% | 6.2만 |
|---|
| 2025.12.16 | ₩41,745 | ₩41,745 | ₩40,997 | ₩41,011 | -1.76% | 6만 |
|---|
| 2025.12.15 | ₩41,932 | ₩41,932 | ₩41,531 | ₩41,785 | -0.35% | 6만 |
|---|
| 2025.12.12 | ₩41,825 | ₩42,039 | ₩41,518 | ₩41,852 | +0.06% | 5.7만 |
|---|
| 2025.12.11 | ₩41,665 | ₩41,945 | ₩41,585 | ₩41,852 | +0.45% | 8.3만 |
|---|
| 2025.12.10 | ₩42,119 | ₩42,132 | ₩41,531 | ₩41,745 | -0.89% | 6.4만 |
|---|
| 2025.12.09 | ₩42,319 | ₩42,639 | ₩42,105 | ₩42,119 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩42,546 | ₩42,546 | ₩42,252 | ₩42,319 | -0.53% | 3.9만 |
|---|
| 2025.12.05 | ₩42,599 | ₩42,853 | ₩42,492 | ₩42,613 | +0.03% | 4.4만 |
|---|
| 2025.12.04 | ₩42,039 | ₩42,613 | ₩42,039 | ₩42,559 | +1.24% | 3.2만 |
|---|
| 2025.12.03 | ₩41,798 | ₩42,212 | ₩41,798 | ₩42,052 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩42,292 | ₩42,292 | ₩41,638 | ₩41,638 | -1.55% | 5.1만 |
|---|
| 2025.12.01 | ₩41,945 | ₩42,346 | ₩41,945 | ₩42,159 | +0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩41,598 | ₩42,306 | ₩41,598 | ₩42,265 | +1.60% | 12만 |
|---|
| 2025.11.26 | ₩41,144 | ₩41,678 | ₩41,144 | ₩41,518 | +0.91% | 5.6만 |
|---|
| 2025.11.25 | ₩40,944 | ₩41,304 | ₩40,744 | ₩41,171 | +0.55% | 6만 |
|---|
| 2025.11.24 | ₩41,264 | ₩41,264 | ₩40,824 | ₩41,104 | -0.39% | 4만 |
|---|
| 2025.11.21 | ₩41,264 | ₩41,371 | ₩40,917 | ₩41,238 | -0.06% | 2.7만 |
|---|
| 2025.11.20 | ₩41,558 | ₩41,865 | ₩41,051 | ₩41,211 | -0.84% | 5.8만 |
|---|
| 2025.11.19 | ₩41,144 | ₩41,398 | ₩40,930 | ₩41,384 | +0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩41,264 | ₩41,478 | ₩41,117 | ₩41,358 | +0.23% | 6.6만 |
|---|
| 2025.11.17 | ₩41,718 | ₩41,825 | ₩41,211 | ₩41,318 | -0.96% | 6.5만 |
|---|
| 2025.11.14 | ₩40,877 | ₩41,758 | ₩40,850 | ₩41,638 | +1.86% | 6.1만 |
|---|
| 2025.11.13 | ₩41,091 | ₩41,291 | ₩40,677 | ₩40,850 | -0.58% | 6.7만 |
|---|
| 2025.11.12 | ₩41,104 | ₩41,278 | ₩40,984 | ₩41,184 | +0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩41,398 | ₩41,638 | ₩41,398 | ₩41,518 | +0.29% | 4.8만 |
|---|
| 2025.11.10 | ₩41,264 | ₩41,464 | ₩40,904 | ₩41,371 | +0.26% | 8.8만 |
|---|
| 2025.11.07 | ₩40,717 | ₩41,064 | ₩40,356 | ₩41,064 | +0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩40,490 | ₩40,704 | ₩40,423 | ₩40,637 | +0.36% | 5만 |
|---|
| 2025.11.05 | ₩39,889 | ₩40,517 | ₩39,889 | ₩40,276 | +0.97% | 14.7만 |
|---|
| 2025.11.04 | ₩40,089 | ₩40,089 | ₩39,822 | ₩39,863 | -0.57% | 4.6만 |
|---|
| 2025.11.03 | ₩40,383 | ₩40,437 | ₩39,983 | ₩40,383 | 0.00% | 10.4만 |
|---|
| 2025.10.31 | ₩40,356 | ₩40,490 | ₩40,236 | ₩40,330 | -0.07% | 4.9만 |
|---|
| 2025.10.30 | ₩40,156 | ₩40,610 | ₩40,023 | ₩40,316 | +0.40% | 7.1만 |
|---|
| 2025.10.29 | ₩40,677 | ₩40,744 | ₩40,103 | ₩40,210 | -1.15% | 7.5만 |
|---|
| 2025.10.28 | ₩40,597 | ₩40,730 | ₩40,410 | ₩40,650 | +0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩40,677 | ₩40,677 | ₩40,423 | ₩40,610 | -0.16% | 7.9만 |
|---|
| 2025.10.24 | ₩41,077 | ₩41,077 | ₩40,423 | ₩40,530 | -1.33% | 5.7만 |
|---|
| 2025.10.23 | ₩41,585 | ₩41,585 | ₩40,850 | ₩40,904 | -1.64% | 6.6만 |
|---|
| 2025.10.22 | ₩40,837 | ₩41,251 | ₩40,637 | ₩41,171 | +0.82% | 4.4만 |
|---|
| 2025.10.21 | ₩40,850 | ₩41,091 | ₩40,583 | ₩40,784 | -0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩40,530 | ₩40,824 | ₩40,530 | ₩40,784 | +0.63% | 5.2만 |
|---|
| 2025.10.17 | ₩40,370 | ₩40,437 | ₩40,170 | ₩40,410 | +0.10% | 4.3만 |
|---|
| 2025.10.16 | ₩41,104 | ₩41,104 | ₩40,330 | ₩40,437 | -1.62% | 5.7만 |
|---|
| 2025.10.15 | ₩41,037 | ₩41,438 | ₩40,890 | ₩41,091 | +0.13% | 3.7만 |
|---|
| 2025.10.14 | ₩40,890 | ₩40,997 | ₩40,570 | ₩40,890 | 0.00% | 5만 |
|---|
| 2025.10.13 | ₩41,211 | ₩41,331 | ₩40,904 | ₩41,064 | -0.36% | 5만 |
|---|
| 2025.10.10 | ₩41,758 | ₩41,918 | ₩40,837 | ₩40,864 | -2.14% | 9.6만 |
|---|