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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,036 | ₩51,591 | ₩49,795 | ₩50,934 | +1.79% | 36.9만 |
| 2026.09.28–2026.10.02 | ₩50,304 | ₩50,398 | ₩48,884 | ₩50,130 | -0.35% | 57.3만 |
| 2026.09.21–2026.09.25 | ₩52,234 | ₩52,234 | ₩49,742 | ₩50,063 | -4.16% | 69.1만 |
| 2026.09.14–2026.09.18 | ₩53,306 | ₩53,373 | ₩51,591 | ₩52,301 | -1.89% | 56.1만 |
| 2026.09.08–2026.09.11 | ₩53,547 | ₩54,807 | ₩52,649 | ₩52,984 | -1.05% | 30.7만 |
| 2026.08.31–2026.09.04 | ₩53,641 | ₩54,499 | ₩52,931 | ₩53,494 | -0.27% | 34.7만 |
| 2026.08.24–2026.08.28 | ₩52,730 | ₩53,735 | ₩52,221 | ₩53,159 | +0.81% | 60만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,070 |
| ₩52,596 |
| ₩52,797 |
| -1.18% |
| 41.4만 |
| 2026.08.10–2026.08.14 | ₩52,046 | ₩53,319 | ₩51,993 | ₩53,293 | +2.39% | 32.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,770 | ₩52,810 | ₩51,577 | ₩51,591 | -2.23% | 38.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,467 | ₩54,016 | ₩52,046 | ₩52,931 | -1.00% | 89.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,922 | ₩54,874 | ₩52,917 | ₩54,217 | +0.55% | 43.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,623 | ₩53,882 | ₩52,529 | ₩53,628 | +1.91% | 36.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,961 | ₩52,931 | ₩50,760 | ₩52,020 | +2.08% | 36만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,886 | ₩52,006 | ₩50,371 | ₩50,934 | -1.83% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,412 | ₩52,020 | ₩50,144 | ₩52,020 | +3.19% | 20.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,189 | ₩51,417 | ₩49,393 | ₩50,278 | -1.78% | 34.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,792 | ₩52,489 | ₩50,760 | ₩51,979 | +0.36% | 27만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,599 | ₩52,194 | ₩50,586 | ₩51,671 | +2.12% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,762 | ₩53,762 | ₩50,224 | ₩50,345 | -6.36% | 37.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,958 | ₩54,432 | ₩52,743 | ₩53,989 | +1.95% | 53.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,800 | ₩53,172 | ₩50,586 | ₩52,958 | +4.25% | 29.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,979 | ₩52,542 | ₩49,929 | ₩50,412 | -3.02% | 47.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,755 | ₩52,529 | ₩49,447 | ₩51,845 | +4.20% | 37.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,844 | ₩49,608 | ₩48,375 | ₩49,608 | +1.56% | 41.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,680 | ₩50,680 | ₩47,946 | ₩48,723 | -3.86% | 58.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,680 | ₩51,845 | ₩49,380 | ₩50,331 | -0.69% | 32.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,663 | ₩52,690 | ₩49,835 | ₩50,773 | -3.59% | 62.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,532 | ₩52,891 | ₩50,264 | ₩52,341 | +3.58% | 42.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,278 | ₩51,591 | ₩49,795 | ₩50,840 | +1.12% | 50만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,438 | ₩50,532 | ₩49,420 | ₩50,117 | -0.64% | 44.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,996 | ₩50,559 | ₩49,433 | ₩50,358 | +0.72% | 45.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,522 | ₩49,313 | ₩47,799 | ₩49,219 | +1.44% | 30.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,201 | ₩48,549 | ₩47,356 | ₩48,522 | +0.67% | 37.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,432 | ₩48,281 | ₩46,351 | ₩48,241 | +3.90% | 53.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,971 | ₩46,579 | ₩44,703 | ₩46,391 | +3.16% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,502 | ₩45,735 | ₩43,859 | ₩45,346 | +1.90% | 41.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,283 | ₩44,542 | ₩42,948 | ₩44,274 | +2.29% | 26만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,621 | ₩43,336 | ₩41,541 | ₩43,336 | +4.12% | 39.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,733 | ₩42,733 | ₩41,139 | ₩41,608 | -2.63% | 53.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,956 | ₩42,720 | ₩41,862 | ₩42,492 | +1.28% | 68.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,447 | ₩42,197 | ₩41,366 | ₩41,956 | +1.23% | 22.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,090 | ₩42,090 | ₩41,152 | ₩41,232 | -2.04% | 29.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,706 | ₩42,800 | ₩41,675 | ₩42,010 | -1.63% | 31만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,103 | ₩43,015 | ₩41,795 | ₩42,773 | +1.59% | 18.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,420 | ₩42,465 | ₩40,897 | ₩42,425 | +2.43% | 27.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,876 | ₩42,023 | ₩41,072 | ₩41,393 | -1.15% | 25.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,420 | ₩41,916 | ₩40,830 | ₩41,795 | +0.91% | 34.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,536 | ₩41,219 | ₩39,973 | ₩41,219 | +1.69% | 39.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,830 | ₩40,897 | ₩40,174 | ₩40,482 | -0.85% | 32.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,683 | ₩41,742 | ₩40,576 | ₩40,683 | 0.00% | 26.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,366 | ₩41,594 | ₩40,321 | ₩40,562 | -1.94% | 23.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,916 | ₩42,077 | ₩40,991 | ₩41,018 | -2.14% | 9.6만 |
|---|