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 | ₩51,142 | ₩51,424 | ₩50,887 | ₩50,968 | -0.34% | 4.6만 |
| 2026.10.08 | ₩50,807 | ₩51,625 | ₩50,646 | ₩51,088 | +0.55% | 6.5만 |
| 2026.10.07 | ₩51,263 | ₩51,330 | ₩50,056 | ₩50,431 | -1.62% | 9.4만 |
| 2026.10.06 | ₩50,726 | ₩51,316 | ₩50,458 | ₩51,263 | +1.06% | 4.5만 |
| 2026.10.05 | ₩50,069 | ₩51,035 | ₩49,828 | ₩50,726 | +1.31% | 11.7만 |
| 2026.10.02 | ₩49,493 | ₩50,244 | ₩49,479 | ₩50,163 | +1.35% | 7.3만 |
| 2026.10.01 | ₩49,184 | ₩49,868 | ₩48,916 | ₩49,814 | +1.28% | 19만 |
| 2026.09.30 | ₩49,680 | ₩49,895 | ₩49,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,144 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩49,935 | ₩50,016 | ₩49,224 | ₩49,452 | -0.97% | 14.1만 |
|---|
| 2026.09.28 | ₩50,337 | ₩50,431 | ₩49,895 | ₩50,123 | -0.43% | 7.2만 |
|---|
| 2026.09.25 | ₩50,834 | ₩50,887 | ₩49,774 | ₩50,096 | -1.45% | 37만 |
|---|
| 2026.09.24 | ₩51,424 | ₩51,531 | ₩50,941 | ₩50,981 | -0.86% | 11.3만 |
|---|
| 2026.09.23 | ₩51,410 | ₩51,866 | ₩51,142 | ₩51,196 | -0.42% | 9.5만 |
|---|
| 2026.09.22 | ₩51,611 | ₩52,161 | ₩51,249 | ₩51,249 | -0.70% | 7.3만 |
|---|
| 2026.09.21 | ₩52,268 | ₩52,268 | ₩51,839 | ₩51,920 | -0.67% | 4만 |
|---|
| 2026.09.18 | ₩52,188 | ₩52,831 | ₩52,188 | ₩52,335 | +0.28% | 3.8만 |
|---|
| 2026.09.17 | ₩51,933 | ₩52,362 | ₩51,745 | ₩52,161 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩52,309 | ₩52,496 | ₩51,625 | ₩51,960 | -0.67% | 5.5만 |
|---|
| 2026.09.15 | ₩52,657 | ₩53,046 | ₩52,241 | ₩52,335 | -0.61% | 36.9만 |
|---|
| 2026.09.14 | ₩53,341 | ₩53,408 | ₩52,523 | ₩52,630 | -1.33% | 5.4만 |
|---|
| 2026.09.11 | ₩53,743 | ₩54,843 | ₩52,684 | ₩53,019 | -1.35% | 7.7만 |
|---|
| 2026.09.10 | ₩54,213 | ₩54,213 | ₩53,126 | ₩53,247 | -1.78% | 9.9만 |
|---|
| 2026.09.09 | ₩54,119 | ₩54,320 | ₩53,609 | ₩53,810 | -0.57% | 6.4만 |
|---|
| 2026.09.08 | ₩53,582 | ₩54,065 | ₩53,421 | ₩53,971 | +0.73% | 6.8만 |
|---|
| 2026.09.04 | ₩53,569 | ₩53,569 | ₩52,966 | ₩53,529 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩54,078 | ₩54,119 | ₩53,663 | ₩53,676 | -0.74% | 11.5만 |
|---|
| 2026.09.02 | ₩54,011 | ₩54,078 | ₩53,408 | ₩53,904 | -0.20% | 5.9만 |
|---|
| 2026.09.01 | ₩54,333 | ₩54,534 | ₩53,690 | ₩54,078 | -0.47% | 6.8만 |
|---|
| 2026.08.31 | ₩53,676 | ₩53,958 | ₩53,314 | ₩53,837 | +0.30% | 5.4만 |
|---|
| 2026.08.28 | ₩53,368 | ₩53,609 | ₩53,140 | ₩53,194 | -0.33% | 5.4만 |
|---|
| 2026.08.27 | ₩53,596 | ₩53,716 | ₩52,818 | ₩53,368 | -0.43% | 5.6만 |
|---|
| 2026.08.26 | ₩52,469 | ₩53,770 | ₩52,335 | ₩53,649 | +2.25% | 5.5만 |
|---|
| 2026.08.25 | ₩52,617 | ₩52,899 | ₩52,536 | ₩52,644 | +0.05% | 8만 |
|---|
| 2026.08.24 | ₩52,764 | ₩53,059 | ₩52,255 | ₩53,019 | +0.48% | 35.6만 |
|---|
| 2026.08.21 | ₩53,475 | ₩53,690 | ₩52,630 | ₩52,831 | -1.20% | 6.8만 |
|---|
| 2026.08.20 | ₩53,556 | ₩53,824 | ₩53,086 | ₩53,274 | -0.53% | 7.8만 |
|---|
| 2026.08.19 | ₩54,105 | ₩54,105 | ₩52,899 | ₩53,126 | -1.81% | 7만 |
|---|
| 2026.08.18 | ₩53,354 | ₩53,985 | ₩53,354 | ₩53,904 | +1.03% | 9.7만 |
|---|
| 2026.08.17 | ₩53,462 | ₩53,462 | ₩52,818 | ₩52,966 | -0.93% | 10.1만 |
|---|
| 2026.08.14 | ₩52,563 | ₩53,354 | ₩52,563 | ₩53,328 | +1.45% | 8.4만 |
|---|
| 2026.08.13 | ₩52,510 | ₩52,751 | ₩52,376 | ₩52,456 | -0.10% | 6.8만 |
|---|
| 2026.08.12 | ₩52,309 | ₩52,751 | ₩52,295 | ₩52,590 | +0.54% | 6.5만 |
|---|
| 2026.08.11 | ₩52,697 | ₩53,100 | ₩52,550 | ₩52,791 | +0.18% | 4.6만 |
|---|
| 2026.08.10 | ₩52,081 | ₩52,630 | ₩52,027 | ₩52,577 | +0.95% | 6.3만 |
|---|
| 2026.08.07 | ₩52,228 | ₩52,402 | ₩51,611 | ₩51,625 | -1.16% | 6.3만 |
|---|
| 2026.08.06 | ₩52,295 | ₩52,563 | ₩51,946 | ₩52,389 | +0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩52,389 | ₩52,389 | ₩51,611 | ₩51,651 | -1.41% | 5.9만 |
|---|
| 2026.08.04 | ₩52,416 | ₩52,550 | ₩51,611 | ₩52,322 | -0.18% | 8.8만 |
|---|
| 2026.08.03 | ₩52,805 | ₩52,845 | ₩52,241 | ₩52,630 | -0.33% | 11.6만 |
|---|
| 2026.07.31 | ₩52,845 | ₩53,073 | ₩52,416 | ₩52,966 | +0.23% | 6.1만 |
|---|
| 2026.07.30 | ₩52,604 | ₩52,872 | ₩52,268 | ₩52,831 | +0.43% | 8만 |
|---|
| 2026.07.29 | ₩53,059 | ₩53,234 | ₩52,550 | ₩52,697 | -0.68% | 7만 |
|---|
| 2026.07.28 | ₩52,617 | ₩52,992 | ₩52,081 | ₩52,469 | -0.28% | 53.3만 |
|---|
| 2026.07.27 | ₩53,502 | ₩54,052 | ₩52,523 | ₩52,550 | -1.78% | 15.3만 |
|---|
| 2026.07.24 | ₩54,373 | ₩54,910 | ₩54,146 | ₩54,253 | -0.22% | 8.8만 |
|---|
| 2026.07.23 | ₩54,508 | ₩54,575 | ₩54,065 | ₩54,360 | -0.27% | 16.7만 |
|---|
| 2026.07.22 | ₩53,663 | ₩54,119 | ₩53,569 | ₩54,119 | +0.85% | 3.2만 |
|---|
| 2026.07.21 | ₩53,770 | ₩53,783 | ₩52,952 | ₩53,435 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩53,958 | ₩54,266 | ₩53,649 | ₩53,716 | -0.45% | 6만 |
|---|
| 2026.07.17 | ₩53,716 | ₩53,918 | ₩53,328 | ₩53,663 | -0.10% | 3.3만 |
|---|
| 2026.07.16 | ₩53,006 | ₩53,556 | ₩53,006 | ₩53,408 | +0.76% | 10.7만 |
|---|
| 2026.07.15 | ₩53,341 | ₩53,918 | ₩52,805 | ₩52,831 | -0.96% | 6.5만 |
|---|
| 2026.07.14 | ₩53,408 | ₩53,529 | ₩53,006 | ₩53,368 | -0.08% | 7.3만 |
|---|
| 2026.07.13 | ₩52,657 | ₩53,274 | ₩52,563 | ₩53,086 | +0.81% | 8.3만 |
|---|
| 2026.07.10 | ₩52,577 | ₩52,577 | ₩51,692 | ₩52,054 | -0.99% | 2.9만 |
|---|
| 2026.07.09 | ₩52,764 | ₩52,966 | ₩52,376 | ₩52,456 | -0.58% | 7.1만 |
|---|
| 2026.07.08 | ₩52,764 | ₩52,899 | ₩52,322 | ₩52,764 | 0.00% | 13.3만 |
|---|
| 2026.07.07 | ₩51,088 | ₩52,577 | ₩51,088 | ₩52,282 | +2.34% | 8.5만 |
|---|
| 2026.07.06 | ₩50,994 | ₩51,544 | ₩50,793 | ₩50,860 | -0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩50,766 | ₩50,981 | ₩50,404 | ₩50,968 | +0.40% | 3.9만 |
|---|
| 2026.07.01 | ₩51,075 | ₩51,169 | ₩50,525 | ₩50,606 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩51,638 | ₩51,853 | ₩51,088 | ₩51,088 | -1.06% | 5.7만 |
|---|
| 2026.06.29 | ₩51,920 | ₩52,040 | ₩51,343 | ₩51,504 | -0.80% | 4.1만 |
|---|
| 2026.06.26 | ₩51,638 | ₩52,054 | ₩51,638 | ₩52,054 | +0.80% | 2.6만 |
|---|
| 2026.06.25 | ₩50,874 | ₩51,933 | ₩50,874 | ₩51,705 | +1.63% | 3.4만 |
|---|
| 2026.06.24 | ₩51,450 | ₩51,450 | ₩50,619 | ₩50,860 | -1.15% | 5.3만 |
|---|
| 2026.06.23 | ₩50,646 | ₩51,611 | ₩50,485 | ₩51,584 | +1.85% | 5.1만 |
|---|
| 2026.06.22 | ₩50,445 | ₩50,941 | ₩50,176 | ₩50,820 | +0.74% | 3.8만 |
|---|
| 2026.06.18 | ₩50,230 | ₩50,418 | ₩49,426 | ₩50,311 | +0.16% | 5.1만 |
|---|
| 2026.06.17 | ₩50,673 | ₩50,699 | ₩50,123 | ₩50,217 | -0.90% | 10.4만 |
|---|
| 2026.06.16 | ₩50,793 | ₩50,954 | ₩50,351 | ₩50,659 | -0.26% | 8.4만 |
|---|
| 2026.06.15 | ₩51,222 | ₩51,450 | ₩50,713 | ₩51,035 | -0.37% | 10.5만 |
|---|
| 2026.06.12 | ₩51,504 | ₩52,309 | ₩51,504 | ₩52,014 | +0.99% | 4.4만 |
|---|
| 2026.06.11 | ₩52,201 | ₩52,523 | ₩51,625 | ₩51,638 | -1.08% | 4.2만 |
|---|
| 2026.06.10 | ₩51,343 | ₩52,362 | ₩51,343 | ₩52,027 | +1.33% | 6.1만 |
|---|
| 2026.06.09 | ₩51,303 | ₩51,665 | ₩50,793 | ₩51,129 | -0.34% | 8.1만 |
|---|
| 2026.06.08 | ₩51,826 | ₩52,107 | ₩51,303 | ₩51,343 | -0.93% | 4.3만 |
|---|
| 2026.06.05 | ₩51,973 | ₩52,228 | ₩51,705 | ₩51,705 | -0.52% | 3.5만 |
|---|
| 2026.06.04 | ₩51,383 | ₩52,161 | ₩51,356 | ₩52,040 | +1.28% | 4.7만 |
|---|
| 2026.06.03 | ₩51,517 | ₩52,161 | ₩51,424 | ₩51,450 | -0.13% | 5.2만 |
|---|
| 2026.06.02 | ₩50,887 | ₩51,598 | ₩50,686 | ₩51,397 | +1.00% | 6.1만 |
|---|
| 2026.06.01 | ₩50,632 | ₩51,102 | ₩50,619 | ₩50,780 | +0.29% | 9.6만 |
|---|
| 2026.05.29 | ₩51,115 | ₩51,236 | ₩50,257 | ₩50,378 | -1.44% | 8.4만 |
|---|
| 2026.05.28 | ₩51,786 | ₩52,027 | ₩51,209 | ₩51,209 | -1.11% | 7.9만 |
|---|
| 2026.05.27 | ₩52,389 | ₩52,389 | ₩51,625 | ₩51,625 | -1.46% | 10.5만 |
|---|
| 2026.05.26 | ₩53,797 | ₩53,797 | ₩52,671 | ₩52,831 | -1.79% | 10.5만 |
|---|
| 2026.05.22 | ₩53,556 | ₩54,038 | ₩53,381 | ₩54,025 | +0.88% | 5.9만 |
|---|
| 2026.05.21 | ₩53,582 | ₩53,958 | ₩53,194 | ₩53,502 | -0.15% | 7.1만 |
|---|
| 2026.05.20 | ₩53,998 | ₩54,467 | ₩53,194 | ₩53,462 | -0.99% | 6.9만 |
|---|
| 2026.05.19 | ₩53,636 | ₩54,213 | ₩53,341 | ₩54,132 | +0.92% | 14.6만 |
|---|
| 2026.05.18 | ₩52,992 | ₩53,891 | ₩52,778 | ₩53,582 | +1.11% | 19.4만 |
|---|
| 2026.05.15 | ₩52,845 | ₩53,207 | ₩52,711 | ₩52,992 | +0.28% | 7만 |
|---|
| 2026.05.14 | ₩51,826 | ₩52,657 | ₩51,826 | ₩52,590 | +1.47% | 3.2만 |
|---|
| 2026.05.13 | ₩51,692 | ₩51,745 | ₩51,182 | ₩51,745 | +0.10% | 4만 |
|---|
| 2026.05.12 | ₩51,558 | ₩52,014 | ₩51,303 | ₩52,014 | +0.88% | 5.6만 |
|---|
| 2026.05.11 | ₩50,834 | ₩51,504 | ₩50,619 | ₩51,410 | +1.13% | 9.4만 |
|---|
| 2026.05.08 | ₩51,222 | ₩51,222 | ₩50,418 | ₩50,445 | -1.52% | 6.5만 |
|---|
| 2026.05.07 | ₩50,766 | ₩50,927 | ₩49,962 | ₩50,901 | +0.26% | 16.6만 |
|---|
| 2026.05.06 | ₩51,544 | ₩51,544 | ₩50,673 | ₩50,874 | -1.30% | 12만 |
|---|
| 2026.05.05 | ₩52,429 | ₩52,483 | ₩52,014 | ₩52,161 | -0.51% | 5.7만 |
|---|
| 2026.05.04 | ₩52,014 | ₩52,577 | ₩51,799 | ₩52,496 | +0.93% | 6.6만 |
|---|
| 2026.05.01 | ₩52,309 | ₩52,309 | ₩51,638 | ₩51,879 | -0.82% | 12.6만 |
|---|
| 2026.04.30 | ₩51,008 | ₩52,563 | ₩50,874 | ₩52,416 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩50,726 | ₩51,142 | ₩50,726 | ₩51,142 | +0.82% | 8.7만 |
|---|
| 2026.04.28 | ₩49,975 | ₩50,579 | ₩49,975 | ₩50,404 | +0.86% | 5.6만 |
|---|
| 2026.04.27 | ₩49,788 | ₩50,042 | ₩49,479 | ₩49,627 | -0.32% | 3.7만 |
|---|
| 2026.04.24 | ₩49,506 | ₩49,640 | ₩49,077 | ₩49,640 | +0.27% | 7만 |
|---|
| 2026.04.23 | ₩49,345 | ₩49,613 | ₩49,224 | ₩49,586 | +0.49% | 7.5만 |
|---|
| 2026.04.22 | ₩48,996 | ₩49,265 | ₩48,970 | ₩49,171 | +0.36% | 7.5만 |
|---|
| 2026.04.21 | ₩48,822 | ₩49,023 | ₩48,406 | ₩48,715 | -0.22% | 4.7만 |
|---|
| 2026.04.20 | ₩48,876 | ₩49,104 | ₩48,621 | ₩48,661 | -0.44% | 15.2만 |
|---|
| 2026.04.17 | ₩48,849 | ₩48,862 | ₩47,977 | ₩48,755 | -0.19% | 23.2만 |
|---|
| 2026.04.16 | ₩49,023 | ₩49,506 | ₩48,916 | ₩49,198 | +0.36% | 6.8만 |
|---|
| 2026.04.15 | ₩49,144 | ₩49,305 | ₩48,903 | ₩48,916 | -0.46% | 4.9만 |
|---|
| 2026.04.14 | ₩49,707 | ₩49,707 | ₩48,903 | ₩49,291 | -0.84% | 14.9만 |
|---|
| 2026.04.13 | ₩50,713 | ₩50,713 | ₩49,479 | ₩49,734 | -1.93% | 8.4만 |
|---|
| 2026.04.10 | ₩50,445 | ₩50,606 | ₩50,109 | ₩50,364 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩50,847 | ₩51,705 | ₩50,324 | ₩50,485 | -0.71% | 4.8만 |
|---|
| 2026.04.08 | ₩50,337 | ₩50,860 | ₩49,412 | ₩50,780 | +0.88% | 7.5만 |
|---|
| 2026.04.07 | ₩50,887 | ₩51,879 | ₩50,887 | ₩51,477 | +1.16% | 11.1만 |
|---|
| 2026.04.06 | ₩50,713 | ₩51,129 | ₩50,713 | ₩50,860 | +0.29% | 4.2만 |
|---|
| 2026.04.02 | ₩50,981 | ₩51,316 | ₩50,552 | ₩50,807 | -0.34% | 20.6만 |
|---|
| 2026.04.01 | ₩50,834 | ₩50,914 | ₩49,868 | ₩50,311 | -1.03% | 22.5만 |
|---|
| 2026.03.31 | ₩51,987 | ₩51,987 | ₩50,673 | ₩51,236 | -1.44% | 12.7만 |
|---|
| 2026.03.30 | ₩52,697 | ₩52,724 | ₩51,732 | ₩51,960 | -1.40% | 6.8만 |
|---|
| 2026.03.27 | ₩52,510 | ₩52,925 | ₩52,228 | ₩52,376 | -0.26% | 9.4만 |
|---|
| 2026.03.26 | ₩52,081 | ₩52,590 | ₩52,014 | ₩52,362 | +0.54% | 6.7만 |
|---|
| 2026.03.25 | ₩51,866 | ₩52,148 | ₩51,558 | ₩51,987 | +0.23% | 4.6만 |
|---|
| 2026.03.24 | ₩51,598 | ₩52,550 | ₩51,464 | ₩52,000 | +0.78% | 12.3만 |
|---|
| 2026.03.23 | ₩50,565 | ₩51,611 | ₩50,297 | ₩51,450 | +1.75% | 9.1만 |
|---|
| 2026.03.20 | ₩51,209 | ₩51,625 | ₩50,793 | ₩50,874 | -0.65% | 16.4만 |
|---|
| 2026.03.19 | ₩50,351 | ₩51,464 | ₩50,351 | ₩51,088 | +1.46% | 9.3만 |
|---|
| 2026.03.18 | ₩50,311 | ₩50,311 | ₩50,002 | ₩50,163 | -0.29% | 7만 |
|---|
| 2026.03.17 | ₩50,404 | ₩50,874 | ₩50,230 | ₩50,351 | -0.11% | 4.6만 |
|---|
| 2026.03.16 | ₩50,311 | ₩50,351 | ₩49,828 | ₩50,230 | -0.16% | 12.5만 |
|---|
| 2026.03.13 | ₩49,855 | ₩50,311 | ₩49,855 | ₩50,150 | +0.59% | 6.6만 |
|---|
| 2026.03.12 | ₩50,257 | ₩50,565 | ₩49,881 | ₩49,895 | -0.72% | 6.9만 |
|---|
| 2026.03.11 | ₩49,600 | ₩50,136 | ₩49,466 | ₩50,136 | +1.08% | 15.3만 |
|---|
| 2026.03.10 | ₩49,949 | ₩50,056 | ₩49,452 | ₩49,479 | -0.94% | 4.7만 |
|---|
| 2026.03.09 | ₩50,471 | ₩50,539 | ₩49,788 | ₩49,855 | -1.22% | 11.3만 |
|---|
| 2026.03.06 | ₩50,485 | ₩50,592 | ₩50,042 | ₩50,391 | -0.19% | 15.4만 |
|---|
| 2026.03.05 | ₩50,176 | ₩50,512 | ₩49,935 | ₩50,244 | +0.13% | 4.1만 |
|---|
| 2026.03.04 | ₩50,163 | ₩50,270 | ₩49,466 | ₩50,230 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩50,458 | ₩50,525 | ₩49,734 | ₩50,217 | -0.48% | 8.8만 |
|---|
| 2026.03.02 | ₩50,029 | ₩50,498 | ₩49,613 | ₩50,324 | +0.59% | 12.5만 |
|---|
| 2026.02.27 | ₩48,903 | ₩49,345 | ₩48,822 | ₩49,251 | +0.71% | 7.2만 |
|---|
| 2026.02.26 | ₩48,353 | ₩49,171 | ₩48,313 | ₩48,742 | +0.80% | 3.4만 |
|---|
| 2026.02.25 | ₩48,688 | ₩48,688 | ₩47,830 | ₩48,447 | -0.50% | 7.1만 |
|---|
| 2026.02.24 | ₩48,527 | ₩48,581 | ₩48,031 | ₩48,567 | +0.08% | 5.1만 |
|---|
| 2026.02.23 | ₩48,554 | ₩49,010 | ₩48,420 | ₩48,688 | +0.28% | 7.9만 |
|---|
| 2026.02.20 | ₩48,085 | ₩48,581 | ₩48,044 | ₩48,554 | +0.98% | 7.2만 |
|---|
| 2026.02.19 | ₩48,085 | ₩48,447 | ₩48,004 | ₩48,205 | +0.25% | 16만 |
|---|
| 2026.02.18 | ₩48,044 | ₩48,393 | ₩47,964 | ₩48,004 | -0.08% | 8.6만 |
|---|
| 2026.02.17 | ₩48,232 | ₩48,232 | ₩47,387 | ₩47,870 | -0.75% | 5.8만 |
|---|
| 2026.02.13 | ₩47,186 | ₩48,313 | ₩47,186 | ₩48,272 | +2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩47,200 | ₩47,575 | ₩46,972 | ₩47,039 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩46,891 | ₩47,213 | ₩46,771 | ₩47,066 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩47,025 | ₩47,226 | ₩46,918 | ₩47,039 | +0.03% | 29.3만 |
|---|
| 2026.02.09 | ₩46,462 | ₩46,932 | ₩46,382 | ₩46,851 | +0.84% | 7.6만 |
|---|
| 2026.02.06 | ₩46,261 | ₩46,610 | ₩46,140 | ₩46,422 | +0.35% | 6.6만 |
|---|
| 2026.02.05 | ₩45,671 | ₩46,127 | ₩45,510 | ₩46,060 | +0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩45,805 | ₩46,087 | ₩45,376 | ₩45,953 | +0.32% | 6.3만 |
|---|
| 2026.02.03 | ₩45,001 | ₩45,832 | ₩45,001 | ₩45,738 | +1.64% | 8.5만 |
|---|
| 2026.02.02 | ₩45,001 | ₩45,094 | ₩44,732 | ₩44,786 | -0.48% | 13.1만 |
|---|
| 2026.01.30 | ₩45,483 | ₩45,564 | ₩44,665 | ₩45,376 | -0.24% | 7.7만 |
|---|
| 2026.01.29 | ₩45,470 | ₩45,765 | ₩45,336 | ₩45,577 | +0.24% | 10.4만 |
|---|
| 2026.01.28 | ₩44,665 | ₩45,202 | ₩44,545 | ₩45,121 | +1.02% | 6.7만 |
|---|
| 2026.01.27 | ₩44,223 | ₩44,612 | ₩44,169 | ₩44,545 | +0.73% | 4만 |
|---|
| 2026.01.26 | ₩44,531 | ₩44,679 | ₩43,888 | ₩44,156 | -0.84% | 12.9만 |
|---|
| 2026.01.23 | ₩44,223 | ₩44,572 | ₩44,196 | ₩44,303 | +0.18% | 7.4만 |
|---|
| 2026.01.22 | ₩43,633 | ₩44,102 | ₩43,539 | ₩43,995 | +0.83% | 6.9만 |
|---|
| 2026.01.21 | ₩43,432 | ₩43,767 | ₩43,244 | ₩43,445 | +0.03% | 6.7만 |
|---|
| 2026.01.20 | ₩43,311 | ₩43,418 | ₩42,976 | ₩43,043 | -0.62% | 4.9만 |
|---|
| 2026.01.16 | ₩42,748 | ₩43,365 | ₩42,748 | ₩43,365 | +1.44% | 4.7만 |
|---|
| 2026.01.15 | ₩42,775 | ₩42,895 | ₩42,399 | ₩42,681 | -0.22% | 12.2만 |
|---|
| 2026.01.14 | ₩42,493 | ₩43,056 | ₩42,493 | ₩42,761 | +0.63% | 6.5만 |
|---|
| 2026.01.13 | ₩41,823 | ₩42,493 | ₩41,823 | ₩42,439 | +1.47% | 4.5만 |
|---|
| 2026.01.12 | ₩41,648 | ₩41,863 | ₩41,568 | ₩41,769 | +0.29% | 12.1만 |
|---|
| 2026.01.09 | ₩41,742 | ₩41,997 | ₩41,528 | ₩41,635 | -0.26% | 7.4만 |
|---|
| 2026.01.08 | ₩41,192 | ₩41,769 | ₩41,192 | ₩41,581 | +0.94% | 7.9만 |
|---|
| 2026.01.07 | ₩41,327 | ₩41,380 | ₩41,166 | ₩41,166 | -0.39% | 5.4만 |
|---|
| 2026.01.06 | ₩42,225 | ₩42,225 | ₩41,192 | ₩41,286 | -2.22% | 20.5만 |
|---|
| 2026.01.05 | ₩42,761 | ₩42,761 | ₩41,273 | ₩42,185 | -1.35% | 12.4만 |
|---|
| 2026.01.02 | ₩42,158 | ₩42,748 | ₩41,890 | ₩42,520 | +0.86% | 27.2만 |
|---|
| 2025.12.31 | ₩42,265 | ₩42,372 | ₩41,997 | ₩42,185 | -0.19% | 12.9만 |
|---|
| 2025.12.30 | ₩42,158 | ₩42,399 | ₩42,158 | ₩42,359 | +0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩41,984 | ₩42,319 | ₩41,984 | ₩42,144 | +0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩42,104 | ₩42,212 | ₩41,836 | ₩41,984 | -0.29% | 2.6만 |
|---|
| 2025.12.24 | ₩42,118 | ₩42,225 | ₩41,957 | ₩42,104 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩41,608 | ₩42,144 | ₩41,608 | ₩42,144 | +1.29% | 12만 |
|---|
| 2025.12.22 | ₩41,474 | ₩41,662 | ₩41,394 | ₩41,608 | +0.32% | 5.2만 |
|---|
| 2025.12.19 | ₩41,286 | ₩41,568 | ₩41,246 | ₩41,259 | -0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩41,648 | ₩41,729 | ₩41,219 | ₩41,246 | -0.97% | 5.5만 |
|---|
| 2025.12.17 | ₩41,246 | ₩41,689 | ₩41,219 | ₩41,581 | +0.81% | 6.2만 |
|---|
| 2025.12.16 | ₩41,930 | ₩41,930 | ₩41,179 | ₩41,192 | -1.76% | 6만 |
|---|
| 2025.12.15 | ₩42,118 | ₩42,118 | ₩41,715 | ₩41,970 | -0.35% | 6만 |
|---|
| 2025.12.12 | ₩42,010 | ₩42,225 | ₩41,702 | ₩42,037 | +0.06% | 5.7만 |
|---|
| 2025.12.11 | ₩41,849 | ₩42,131 | ₩41,769 | ₩42,037 | +0.45% | 8.3만 |
|---|
| 2025.12.10 | ₩42,305 | ₩42,319 | ₩41,715 | ₩41,930 | -0.89% | 6.4만 |
|---|
| 2025.12.09 | ₩42,507 | ₩42,828 | ₩42,292 | ₩42,305 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩42,734 | ₩42,734 | ₩42,439 | ₩42,507 | -0.53% | 3.9만 |
|---|
| 2025.12.05 | ₩42,788 | ₩43,043 | ₩42,681 | ₩42,802 | +0.03% | 4.4만 |
|---|
| 2025.12.04 | ₩42,225 | ₩42,802 | ₩42,225 | ₩42,748 | +1.24% | 3.2만 |
|---|
| 2025.12.03 | ₩41,984 | ₩42,399 | ₩41,984 | ₩42,238 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩42,480 | ₩42,480 | ₩41,823 | ₩41,823 | -1.55% | 5.1만 |
|---|
| 2025.12.01 | ₩42,131 | ₩42,533 | ₩42,131 | ₩42,346 | +0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩41,782 | ₩42,493 | ₩41,782 | ₩42,453 | +1.60% | 12만 |
|---|
| 2025.11.26 | ₩41,327 | ₩41,863 | ₩41,327 | ₩41,702 | +0.91% | 5.6만 |
|---|
| 2025.11.25 | ₩41,125 | ₩41,487 | ₩40,924 | ₩41,353 | +0.55% | 6만 |
|---|
| 2025.11.24 | ₩41,447 | ₩41,447 | ₩41,005 | ₩41,286 | -0.39% | 4만 |
|---|
| 2025.11.21 | ₩41,447 | ₩41,554 | ₩41,099 | ₩41,420 | -0.06% | 2.7만 |
|---|
| 2025.11.20 | ₩41,742 | ₩42,051 | ₩41,233 | ₩41,394 | -0.84% | 5.8만 |
|---|
| 2025.11.19 | ₩41,327 | ₩41,581 | ₩41,112 | ₩41,568 | +0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩41,447 | ₩41,662 | ₩41,300 | ₩41,541 | +0.23% | 6.6만 |
|---|
| 2025.11.17 | ₩41,903 | ₩42,010 | ₩41,394 | ₩41,501 | -0.96% | 6.5만 |
|---|
| 2025.11.14 | ₩41,058 | ₩41,943 | ₩41,032 | ₩41,823 | +1.86% | 6.1만 |
|---|
| 2025.11.13 | ₩41,273 | ₩41,474 | ₩40,857 | ₩41,032 | -0.58% | 6.7만 |
|---|
| 2025.11.12 | ₩41,286 | ₩41,461 | ₩41,166 | ₩41,367 | +0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩41,581 | ₩41,823 | ₩41,581 | ₩41,702 | +0.29% | 4.8만 |
|---|
| 2025.11.10 | ₩41,447 | ₩41,648 | ₩41,085 | ₩41,554 | +0.26% | 8.8만 |
|---|
| 2025.11.07 | ₩40,897 | ₩41,246 | ₩40,535 | ₩41,246 | +0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩40,669 | ₩40,884 | ₩40,602 | ₩40,817 | +0.36% | 5만 |
|---|
| 2025.11.05 | ₩40,066 | ₩40,696 | ₩40,066 | ₩40,455 | +0.97% | 14.7만 |
|---|
| 2025.11.04 | ₩40,267 | ₩40,267 | ₩39,999 | ₩40,039 | -0.57% | 4.6만 |
|---|
| 2025.11.03 | ₩40,562 | ₩40,616 | ₩40,160 | ₩40,562 | 0.00% | 10.4만 |
|---|
| 2025.10.31 | ₩40,535 | ₩40,669 | ₩40,415 | ₩40,509 | -0.07% | 4.9만 |
|---|
| 2025.10.30 | ₩40,334 | ₩40,790 | ₩40,200 | ₩40,495 | +0.40% | 7.1만 |
|---|
| 2025.10.29 | ₩40,857 | ₩40,924 | ₩40,281 | ₩40,388 | -1.15% | 7.5만 |
|---|
| 2025.10.28 | ₩40,777 | ₩40,911 | ₩40,589 | ₩40,830 | +0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩40,857 | ₩40,857 | ₩40,602 | ₩40,790 | -0.16% | 7.9만 |
|---|
| 2025.10.24 | ₩41,259 | ₩41,259 | ₩40,602 | ₩40,710 | -1.33% | 5.7만 |
|---|
| 2025.10.23 | ₩41,769 | ₩41,769 | ₩41,032 | ₩41,085 | -1.64% | 6.6만 |
|---|
| 2025.10.22 | ₩41,018 | ₩41,434 | ₩40,817 | ₩41,353 | +0.82% | 4.4만 |
|---|
| 2025.10.21 | ₩41,032 | ₩41,273 | ₩40,763 | ₩40,964 | -0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩40,710 | ₩41,005 | ₩40,710 | ₩40,964 | +0.63% | 5.2만 |
|---|
| 2025.10.17 | ₩40,549 | ₩40,616 | ₩40,348 | ₩40,589 | +0.10% | 4.3만 |
|---|
| 2025.10.16 | ₩41,286 | ₩41,286 | ₩40,509 | ₩40,616 | -1.62% | 5.7만 |
|---|
| 2025.10.15 | ₩41,219 | ₩41,622 | ₩41,072 | ₩41,273 | +0.13% | 3.7만 |
|---|
| 2025.10.14 | ₩41,072 | ₩41,179 | ₩40,750 | ₩41,072 | 0.00% | 5만 |
|---|
| 2025.10.13 | ₩41,394 | ₩41,514 | ₩41,085 | ₩41,246 | -0.36% | 5만 |
|---|
| 2025.10.10 | ₩41,943 | ₩42,104 | ₩41,018 | ₩41,045 | -2.14% | 9.6만 |
|---|