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 | ₩50,069 | ₩51,625 | ₩49,828 | ₩50,968 | +1.79% | 36.9만 |
| 2026.09.28–2026.10.02 | ₩50,337 | ₩50,431 | ₩48,916 | ₩50,163 | -0.35% | 57.3만 |
| 2026.09.21–2026.09.25 | ₩52,268 | ₩52,268 | ₩49,774 | ₩50,096 | -4.16% | 69.1만 |
| 2026.09.14–2026.09.18 | ₩53,341 | ₩53,408 | ₩51,625 | ₩52,335 | -1.89% | 56.1만 |
| 2026.09.08–2026.09.11 | ₩53,582 | ₩54,843 | ₩52,684 | ₩53,019 | -1.05% | 30.7만 |
| 2026.08.31–2026.09.04 | ₩53,676 | ₩54,534 | ₩52,966 | ₩53,529 | -0.27% | 34.7만 |
| 2026.08.24–2026.08.28 | ₩52,764 | ₩53,770 | ₩52,255 | ₩53,194 | +0.81% | 60만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,105 |
| ₩52,630 |
| ₩52,831 |
| -1.18% |
| 41.4만 |
| 2026.08.10–2026.08.14 | ₩52,081 | ₩53,354 | ₩52,027 | ₩53,328 | +2.39% | 32.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,805 | ₩52,845 | ₩51,611 | ₩51,625 | -2.23% | 38.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,502 | ₩54,052 | ₩52,081 | ₩52,966 | -1.00% | 89.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,958 | ₩54,910 | ₩52,952 | ₩54,253 | +0.55% | 43.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,657 | ₩53,918 | ₩52,563 | ₩53,663 | +1.91% | 36.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,994 | ₩52,966 | ₩50,793 | ₩52,054 | +2.08% | 36만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,920 | ₩52,040 | ₩50,404 | ₩50,968 | -1.83% | 18.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩50,445 | ₩52,054 | ₩50,176 | ₩52,054 | +3.19% | 20.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,222 | ₩51,450 | ₩49,426 | ₩50,311 | -1.78% | 34.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,826 | ₩52,523 | ₩50,793 | ₩52,014 | +0.36% | 27만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,632 | ₩52,228 | ₩50,619 | ₩51,705 | +2.12% | 29.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,797 | ₩53,797 | ₩50,257 | ₩50,378 | -6.36% | 37.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,992 | ₩54,467 | ₩52,778 | ₩54,025 | +1.95% | 53.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,834 | ₩53,207 | ₩50,619 | ₩52,992 | +4.25% | 29.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,014 | ₩52,577 | ₩49,962 | ₩50,445 | -3.02% | 47.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,788 | ₩52,563 | ₩49,479 | ₩51,879 | +4.20% | 37.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,876 | ₩49,640 | ₩48,406 | ₩49,640 | +1.56% | 41.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,713 | ₩50,713 | ₩47,977 | ₩48,755 | -3.86% | 58.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,713 | ₩51,879 | ₩49,412 | ₩50,364 | -0.69% | 32.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,697 | ₩52,724 | ₩49,868 | ₩50,807 | -3.59% | 62.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,565 | ₩52,925 | ₩50,297 | ₩52,376 | +3.58% | 42.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,311 | ₩51,625 | ₩49,828 | ₩50,874 | +1.12% | 50만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,471 | ₩50,565 | ₩49,452 | ₩50,150 | -0.64% | 44.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,029 | ₩50,592 | ₩49,466 | ₩50,391 | +0.72% | 45.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,554 | ₩49,345 | ₩47,830 | ₩49,251 | +1.44% | 30.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,232 | ₩48,581 | ₩47,387 | ₩48,554 | +0.67% | 37.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,462 | ₩48,313 | ₩46,382 | ₩48,272 | +3.90% | 53.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,001 | ₩46,610 | ₩44,732 | ₩46,422 | +3.16% | 37.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,531 | ₩45,765 | ₩43,888 | ₩45,376 | +1.90% | 41.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,311 | ₩44,572 | ₩42,976 | ₩44,303 | +2.29% | 26만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,648 | ₩43,365 | ₩41,568 | ₩43,365 | +4.12% | 39.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,761 | ₩42,761 | ₩41,166 | ₩41,635 | -2.63% | 53.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,984 | ₩42,748 | ₩41,890 | ₩42,520 | +1.28% | 68.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,474 | ₩42,225 | ₩41,394 | ₩41,984 | +1.23% | 22.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,118 | ₩42,118 | ₩41,179 | ₩41,259 | -2.04% | 29.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,734 | ₩42,828 | ₩41,702 | ₩42,037 | -1.63% | 31만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,131 | ₩43,043 | ₩41,823 | ₩42,802 | +1.59% | 18.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,447 | ₩42,493 | ₩40,924 | ₩42,453 | +2.43% | 27.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,903 | ₩42,051 | ₩41,099 | ₩41,420 | -1.15% | 25.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,447 | ₩41,943 | ₩40,857 | ₩41,823 | +0.91% | 34.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,562 | ₩41,246 | ₩39,999 | ₩41,246 | +1.69% | 39.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,857 | ₩40,924 | ₩40,200 | ₩40,509 | -0.85% | 32.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,710 | ₩41,769 | ₩40,602 | ₩40,710 | 0.00% | 26.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,394 | ₩41,622 | ₩40,348 | ₩40,589 | -1.94% | 23.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,943 | ₩42,104 | ₩41,018 | ₩41,045 | -2.14% | 9.6만 |
|---|