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 | ₩51,014 | ₩51,295 | ₩50,760 | ₩50,840 | -0.34% | 4.6만 |
| 2026.10.08 | ₩50,680 | ₩51,496 | ₩50,519 | ₩50,961 | +0.55% | 6.5만 |
| 2026.10.07 | ₩51,135 | ₩51,201 | ₩49,931 | ₩50,305 | -1.62% | 9.4만 |
| 2026.10.06 | ₩50,600 | ₩51,188 | ₩50,332 | ₩51,135 | +1.06% | 4.5만 |
| 2026.10.05 | ₩49,944 | ₩50,907 | ₩49,703 | ₩50,600 | +1.31% | 11.7만 |
| 2026.10.02 | ₩49,369 | ₩50,118 | ₩49,356 | ₩50,038 | +1.35% | 7.3만 |
| 2026.10.01 | ₩49,061 | ₩49,743 | ₩48,794 | ₩49,690 | +1.28% | 19만 |
| 2026.09.30 | ₩49,556 | ₩49,770 | ₩49,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,021 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩49,810 | ₩49,891 | ₩49,101 | ₩49,329 | -0.97% | 14.1만 |
|---|
| 2026.09.28 | ₩50,212 | ₩50,305 | ₩49,770 | ₩49,998 | -0.43% | 7.2만 |
|---|
| 2026.09.25 | ₩50,707 | ₩50,760 | ₩49,650 | ₩49,971 | -1.45% | 37만 |
|---|
| 2026.09.24 | ₩51,295 | ₩51,402 | ₩50,814 | ₩50,854 | -0.86% | 11.3만 |
|---|
| 2026.09.23 | ₩51,282 | ₩51,736 | ₩51,014 | ₩51,068 | -0.42% | 9.5만 |
|---|
| 2026.09.22 | ₩51,482 | ₩52,031 | ₩51,121 | ₩51,121 | -0.70% | 7.3만 |
|---|
| 2026.09.21 | ₩52,138 | ₩52,138 | ₩51,710 | ₩51,790 | -0.67% | 4만 |
|---|
| 2026.09.18 | ₩52,057 | ₩52,699 | ₩52,057 | ₩52,205 | +0.28% | 3.8만 |
|---|
| 2026.09.17 | ₩51,803 | ₩52,231 | ₩51,616 | ₩52,031 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩52,178 | ₩52,365 | ₩51,496 | ₩51,830 | -0.67% | 5.5만 |
|---|
| 2026.09.15 | ₩52,526 | ₩52,913 | ₩52,111 | ₩52,205 | -0.61% | 36.9만 |
|---|
| 2026.09.14 | ₩53,208 | ₩53,275 | ₩52,392 | ₩52,499 | -1.33% | 5.4만 |
|---|
| 2026.09.11 | ₩53,609 | ₩54,706 | ₩52,552 | ₩52,887 | -1.35% | 7.7만 |
|---|
| 2026.09.10 | ₩54,077 | ₩54,077 | ₩52,994 | ₩53,114 | -1.78% | 9.9만 |
|---|
| 2026.09.09 | ₩53,984 | ₩54,184 | ₩53,475 | ₩53,676 | -0.57% | 6.4만 |
|---|
| 2026.09.08 | ₩53,448 | ₩53,930 | ₩53,288 | ₩53,836 | +0.73% | 6.8만 |
|---|
| 2026.09.04 | ₩53,435 | ₩53,435 | ₩52,833 | ₩53,395 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩53,943 | ₩53,984 | ₩53,529 | ₩53,542 | -0.74% | 11.5만 |
|---|
| 2026.09.02 | ₩53,877 | ₩53,943 | ₩53,275 | ₩53,770 | -0.20% | 5.9만 |
|---|
| 2026.09.01 | ₩54,198 | ₩54,398 | ₩53,556 | ₩53,943 | -0.47% | 6.8만 |
|---|
| 2026.08.31 | ₩53,542 | ₩53,823 | ₩53,181 | ₩53,703 | +0.30% | 5.4만 |
|---|
| 2026.08.28 | ₩53,234 | ₩53,475 | ₩53,007 | ₩53,061 | -0.33% | 5.4만 |
|---|
| 2026.08.27 | ₩53,462 | ₩53,582 | ₩52,686 | ₩53,234 | -0.43% | 5.6만 |
|---|
| 2026.08.26 | ₩52,338 | ₩53,636 | ₩52,205 | ₩53,515 | +2.25% | 5.5만 |
|---|
| 2026.08.25 | ₩52,485 | ₩52,766 | ₩52,405 | ₩52,512 | +0.05% | 8만 |
|---|
| 2026.08.24 | ₩52,633 | ₩52,927 | ₩52,124 | ₩52,887 | +0.48% | 35.6만 |
|---|
| 2026.08.21 | ₩53,341 | ₩53,556 | ₩52,499 | ₩52,699 | -1.20% | 6.8만 |
|---|
| 2026.08.20 | ₩53,422 | ₩53,689 | ₩52,954 | ₩53,141 | -0.53% | 7.8만 |
|---|
| 2026.08.19 | ₩53,970 | ₩53,970 | ₩52,766 | ₩52,994 | -1.81% | 7만 |
|---|
| 2026.08.18 | ₩53,221 | ₩53,850 | ₩53,221 | ₩53,770 | +1.03% | 9.7만 |
|---|
| 2026.08.17 | ₩53,328 | ₩53,328 | ₩52,686 | ₩52,833 | -0.93% | 10.1만 |
|---|
| 2026.08.14 | ₩52,432 | ₩53,221 | ₩52,432 | ₩53,194 | +1.45% | 8.4만 |
|---|
| 2026.08.13 | ₩52,378 | ₩52,619 | ₩52,245 | ₩52,325 | -0.10% | 6.8만 |
|---|
| 2026.08.12 | ₩52,178 | ₩52,619 | ₩52,164 | ₩52,459 | +0.54% | 6.5만 |
|---|
| 2026.08.11 | ₩52,566 | ₩52,967 | ₩52,419 | ₩52,659 | +0.18% | 4.6만 |
|---|
| 2026.08.10 | ₩51,950 | ₩52,499 | ₩51,897 | ₩52,445 | +0.95% | 6.3만 |
|---|
| 2026.08.07 | ₩52,098 | ₩52,271 | ₩51,482 | ₩51,496 | -1.16% | 6.3만 |
|---|
| 2026.08.06 | ₩52,164 | ₩52,432 | ₩51,817 | ₩52,258 | +0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩52,258 | ₩52,258 | ₩51,482 | ₩51,522 | -1.41% | 5.9만 |
|---|
| 2026.08.04 | ₩52,285 | ₩52,419 | ₩51,482 | ₩52,191 | -0.18% | 8.8만 |
|---|
| 2026.08.03 | ₩52,673 | ₩52,713 | ₩52,111 | ₩52,499 | -0.33% | 11.6만 |
|---|
| 2026.07.31 | ₩52,713 | ₩52,940 | ₩52,285 | ₩52,833 | +0.23% | 6.1만 |
|---|
| 2026.07.30 | ₩52,472 | ₩52,740 | ₩52,138 | ₩52,699 | +0.43% | 8만 |
|---|
| 2026.07.29 | ₩52,927 | ₩53,101 | ₩52,419 | ₩52,566 | -0.68% | 7만 |
|---|
| 2026.07.28 | ₩52,485 | ₩52,860 | ₩51,950 | ₩52,338 | -0.28% | 53.3만 |
|---|
| 2026.07.27 | ₩53,368 | ₩53,917 | ₩52,392 | ₩52,419 | -1.78% | 15.3만 |
|---|
| 2026.07.24 | ₩54,238 | ₩54,773 | ₩54,010 | ₩54,117 | -0.22% | 8.8만 |
|---|
| 2026.07.23 | ₩54,371 | ₩54,438 | ₩53,930 | ₩54,224 | -0.27% | 16.7만 |
|---|
| 2026.07.22 | ₩53,529 | ₩53,984 | ₩53,435 | ₩53,984 | +0.85% | 3.2만 |
|---|
| 2026.07.21 | ₩53,636 | ₩53,649 | ₩52,820 | ₩53,301 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩53,823 | ₩54,131 | ₩53,515 | ₩53,582 | -0.45% | 6만 |
|---|
| 2026.07.17 | ₩53,582 | ₩53,783 | ₩53,194 | ₩53,529 | -0.10% | 3.3만 |
|---|
| 2026.07.16 | ₩52,873 | ₩53,422 | ₩52,873 | ₩53,275 | +0.76% | 10.7만 |
|---|
| 2026.07.15 | ₩53,208 | ₩53,783 | ₩52,673 | ₩52,699 | -0.96% | 6.5만 |
|---|
| 2026.07.14 | ₩53,275 | ₩53,395 | ₩52,873 | ₩53,234 | -0.08% | 7.3만 |
|---|
| 2026.07.13 | ₩52,526 | ₩53,141 | ₩52,432 | ₩52,954 | +0.81% | 8.3만 |
|---|
| 2026.07.10 | ₩52,445 | ₩52,445 | ₩51,563 | ₩51,924 | -0.99% | 2.9만 |
|---|
| 2026.07.09 | ₩52,633 | ₩52,833 | ₩52,245 | ₩52,325 | -0.58% | 7.1만 |
|---|
| 2026.07.08 | ₩52,633 | ₩52,766 | ₩52,191 | ₩52,633 | 0.00% | 13.3만 |
|---|
| 2026.07.07 | ₩50,961 | ₩52,445 | ₩50,961 | ₩52,151 | +2.34% | 8.5만 |
|---|
| 2026.07.06 | ₩50,867 | ₩51,415 | ₩50,666 | ₩50,733 | -0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩50,640 | ₩50,854 | ₩50,279 | ₩50,840 | +0.40% | 3.9만 |
|---|
| 2026.07.01 | ₩50,947 | ₩51,041 | ₩50,399 | ₩50,479 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩51,509 | ₩51,723 | ₩50,961 | ₩50,961 | -1.06% | 5.7만 |
|---|
| 2026.06.29 | ₩51,790 | ₩51,910 | ₩51,215 | ₩51,375 | -0.80% | 4.1만 |
|---|
| 2026.06.26 | ₩51,509 | ₩51,924 | ₩51,509 | ₩51,924 | +0.80% | 2.6만 |
|---|
| 2026.06.25 | ₩50,747 | ₩51,803 | ₩50,747 | ₩51,576 | +1.63% | 3.4만 |
|---|
| 2026.06.24 | ₩51,322 | ₩51,322 | ₩50,493 | ₩50,733 | -1.15% | 5.3만 |
|---|
| 2026.06.23 | ₩50,519 | ₩51,482 | ₩50,359 | ₩51,456 | +1.85% | 5.1만 |
|---|
| 2026.06.22 | ₩50,319 | ₩50,814 | ₩50,051 | ₩50,693 | +0.74% | 3.8만 |
|---|
| 2026.06.18 | ₩50,105 | ₩50,292 | ₩49,302 | ₩50,185 | +0.16% | 5.1만 |
|---|
| 2026.06.17 | ₩50,546 | ₩50,573 | ₩49,998 | ₩50,091 | -0.90% | 10.4만 |
|---|
| 2026.06.16 | ₩50,666 | ₩50,827 | ₩50,225 | ₩50,533 | -0.26% | 8.4만 |
|---|
| 2026.06.15 | ₩51,094 | ₩51,322 | ₩50,586 | ₩50,907 | -0.37% | 10.5만 |
|---|
| 2026.06.12 | ₩51,375 | ₩52,178 | ₩51,375 | ₩51,884 | +0.99% | 4.4만 |
|---|
| 2026.06.11 | ₩52,071 | ₩52,392 | ₩51,496 | ₩51,509 | -1.08% | 4.2만 |
|---|
| 2026.06.10 | ₩51,215 | ₩52,231 | ₩51,215 | ₩51,897 | +1.33% | 6.1만 |
|---|
| 2026.06.09 | ₩51,175 | ₩51,536 | ₩50,666 | ₩51,001 | -0.34% | 8.1만 |
|---|
| 2026.06.08 | ₩51,696 | ₩51,977 | ₩51,175 | ₩51,215 | -0.93% | 4.3만 |
|---|
| 2026.06.05 | ₩51,843 | ₩52,098 | ₩51,576 | ₩51,576 | -0.52% | 3.5만 |
|---|
| 2026.06.04 | ₩51,255 | ₩52,031 | ₩51,228 | ₩51,910 | +1.28% | 4.7만 |
|---|
| 2026.06.03 | ₩51,389 | ₩52,031 | ₩51,295 | ₩51,322 | -0.13% | 5.2만 |
|---|
| 2026.06.02 | ₩50,760 | ₩51,469 | ₩50,559 | ₩51,268 | +1.00% | 6.1만 |
|---|
| 2026.06.01 | ₩50,506 | ₩50,974 | ₩50,493 | ₩50,653 | +0.29% | 9.6만 |
|---|
| 2026.05.29 | ₩50,987 | ₩51,108 | ₩50,131 | ₩50,252 | -1.44% | 8.4만 |
|---|
| 2026.05.28 | ₩51,656 | ₩51,897 | ₩51,081 | ₩51,081 | -1.11% | 7.9만 |
|---|
| 2026.05.27 | ₩52,258 | ₩52,258 | ₩51,496 | ₩51,496 | -1.46% | 10.5만 |
|---|
| 2026.05.26 | ₩53,663 | ₩53,663 | ₩52,539 | ₩52,699 | -1.79% | 10.5만 |
|---|
| 2026.05.22 | ₩53,422 | ₩53,903 | ₩53,248 | ₩53,890 | +0.88% | 5.9만 |
|---|
| 2026.05.21 | ₩53,448 | ₩53,823 | ₩53,061 | ₩53,368 | -0.15% | 7.1만 |
|---|
| 2026.05.20 | ₩53,863 | ₩54,331 | ₩53,061 | ₩53,328 | -0.99% | 6.9만 |
|---|
| 2026.05.19 | ₩53,502 | ₩54,077 | ₩53,208 | ₩53,997 | +0.92% | 14.6만 |
|---|
| 2026.05.18 | ₩52,860 | ₩53,756 | ₩52,646 | ₩53,448 | +1.11% | 19.4만 |
|---|
| 2026.05.15 | ₩52,713 | ₩53,074 | ₩52,579 | ₩52,860 | +0.28% | 7만 |
|---|
| 2026.05.14 | ₩51,696 | ₩52,526 | ₩51,696 | ₩52,459 | +1.47% | 3.2만 |
|---|
| 2026.05.13 | ₩51,563 | ₩51,616 | ₩51,054 | ₩51,616 | +0.10% | 4만 |
|---|
| 2026.05.12 | ₩51,429 | ₩51,884 | ₩51,175 | ₩51,884 | +0.88% | 5.6만 |
|---|
| 2026.05.11 | ₩50,707 | ₩51,375 | ₩50,493 | ₩51,282 | +1.13% | 9.4만 |
|---|
| 2026.05.08 | ₩51,094 | ₩51,094 | ₩50,292 | ₩50,319 | -1.52% | 6.5만 |
|---|
| 2026.05.07 | ₩50,640 | ₩50,800 | ₩49,837 | ₩50,773 | +0.26% | 16.6만 |
|---|
| 2026.05.06 | ₩51,415 | ₩51,415 | ₩50,546 | ₩50,747 | -1.30% | 12만 |
|---|
| 2026.05.05 | ₩52,298 | ₩52,352 | ₩51,884 | ₩52,031 | -0.51% | 5.7만 |
|---|
| 2026.05.04 | ₩51,884 | ₩52,445 | ₩51,670 | ₩52,365 | +0.93% | 6.6만 |
|---|
| 2026.05.01 | ₩52,178 | ₩52,178 | ₩51,509 | ₩51,750 | -0.82% | 12.6만 |
|---|
| 2026.04.30 | ₩50,880 | ₩52,432 | ₩50,747 | ₩52,285 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩50,600 | ₩51,014 | ₩50,600 | ₩51,014 | +0.82% | 8.7만 |
|---|
| 2026.04.28 | ₩49,850 | ₩50,452 | ₩49,850 | ₩50,279 | +0.86% | 5.6만 |
|---|
| 2026.04.27 | ₩49,663 | ₩49,917 | ₩49,356 | ₩49,503 | -0.32% | 3.7만 |
|---|
| 2026.04.24 | ₩49,382 | ₩49,516 | ₩48,954 | ₩49,516 | +0.27% | 7만 |
|---|
| 2026.04.23 | ₩49,222 | ₩49,489 | ₩49,101 | ₩49,463 | +0.49% | 7.5만 |
|---|
| 2026.04.22 | ₩48,874 | ₩49,142 | ₩48,847 | ₩49,048 | +0.36% | 7.5만 |
|---|
| 2026.04.21 | ₩48,700 | ₩48,901 | ₩48,286 | ₩48,593 | -0.22% | 4.7만 |
|---|
| 2026.04.20 | ₩48,754 | ₩48,981 | ₩48,500 | ₩48,540 | -0.44% | 15.2만 |
|---|
| 2026.04.17 | ₩48,727 | ₩48,740 | ₩47,858 | ₩48,633 | -0.19% | 23.2만 |
|---|
| 2026.04.16 | ₩48,901 | ₩49,382 | ₩48,794 | ₩49,075 | +0.36% | 6.8만 |
|---|
| 2026.04.15 | ₩49,021 | ₩49,182 | ₩48,780 | ₩48,794 | -0.46% | 4.9만 |
|---|
| 2026.04.14 | ₩49,583 | ₩49,583 | ₩48,780 | ₩49,168 | -0.84% | 14.9만 |
|---|
| 2026.04.13 | ₩50,586 | ₩50,586 | ₩49,356 | ₩49,610 | -1.93% | 8.4만 |
|---|
| 2026.04.10 | ₩50,319 | ₩50,479 | ₩49,984 | ₩50,238 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩50,720 | ₩51,576 | ₩50,198 | ₩50,359 | -0.71% | 4.8만 |
|---|
| 2026.04.08 | ₩50,212 | ₩50,733 | ₩49,289 | ₩50,653 | +0.88% | 7.5만 |
|---|
| 2026.04.07 | ₩50,760 | ₩51,750 | ₩50,760 | ₩51,349 | +1.16% | 11.1만 |
|---|
| 2026.04.06 | ₩50,586 | ₩51,001 | ₩50,586 | ₩50,733 | +0.29% | 4.2만 |
|---|
| 2026.04.02 | ₩50,854 | ₩51,188 | ₩50,426 | ₩50,680 | -0.34% | 20.6만 |
|---|
| 2026.04.01 | ₩50,707 | ₩50,787 | ₩49,743 | ₩50,185 | -1.03% | 22.5만 |
|---|
| 2026.03.31 | ₩51,857 | ₩51,857 | ₩50,546 | ₩51,108 | -1.44% | 12.7만 |
|---|
| 2026.03.30 | ₩52,566 | ₩52,592 | ₩51,603 | ₩51,830 | -1.40% | 6.8만 |
|---|
| 2026.03.27 | ₩52,378 | ₩52,793 | ₩52,098 | ₩52,245 | -0.26% | 9.4만 |
|---|
| 2026.03.26 | ₩51,950 | ₩52,459 | ₩51,884 | ₩52,231 | +0.54% | 6.7만 |
|---|
| 2026.03.25 | ₩51,736 | ₩52,017 | ₩51,429 | ₩51,857 | +0.23% | 4.6만 |
|---|
| 2026.03.24 | ₩51,469 | ₩52,419 | ₩51,335 | ₩51,870 | +0.78% | 12.3만 |
|---|
| 2026.03.23 | ₩50,439 | ₩51,482 | ₩50,171 | ₩51,322 | +1.75% | 9.1만 |
|---|
| 2026.03.20 | ₩51,081 | ₩51,496 | ₩50,666 | ₩50,747 | -0.65% | 16.4만 |
|---|
| 2026.03.19 | ₩50,225 | ₩51,335 | ₩50,225 | ₩50,961 | +1.46% | 9.3만 |
|---|
| 2026.03.18 | ₩50,185 | ₩50,185 | ₩49,877 | ₩50,038 | -0.29% | 7만 |
|---|
| 2026.03.17 | ₩50,279 | ₩50,747 | ₩50,105 | ₩50,225 | -0.11% | 4.6만 |
|---|
| 2026.03.16 | ₩50,185 | ₩50,225 | ₩49,703 | ₩50,105 | -0.16% | 12.5만 |
|---|
| 2026.03.13 | ₩49,730 | ₩50,185 | ₩49,730 | ₩50,024 | +0.59% | 6.6만 |
|---|
| 2026.03.12 | ₩50,131 | ₩50,439 | ₩49,757 | ₩49,770 | -0.72% | 6.9만 |
|---|
| 2026.03.11 | ₩49,476 | ₩50,011 | ₩49,342 | ₩50,011 | +1.08% | 15.3만 |
|---|
| 2026.03.10 | ₩49,824 | ₩49,931 | ₩49,329 | ₩49,356 | -0.94% | 4.7만 |
|---|
| 2026.03.09 | ₩50,345 | ₩50,412 | ₩49,663 | ₩49,730 | -1.22% | 11.3만 |
|---|
| 2026.03.06 | ₩50,359 | ₩50,466 | ₩49,917 | ₩50,265 | -0.19% | 15.4만 |
|---|
| 2026.03.05 | ₩50,051 | ₩50,386 | ₩49,810 | ₩50,118 | +0.13% | 4.1만 |
|---|
| 2026.03.04 | ₩50,038 | ₩50,145 | ₩49,342 | ₩50,105 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩50,332 | ₩50,399 | ₩49,610 | ₩50,091 | -0.48% | 8.8만 |
|---|
| 2026.03.02 | ₩49,904 | ₩50,372 | ₩49,489 | ₩50,198 | +0.59% | 12.5만 |
|---|
| 2026.02.27 | ₩48,780 | ₩49,222 | ₩48,700 | ₩49,128 | +0.71% | 7.2만 |
|---|
| 2026.02.26 | ₩48,232 | ₩49,048 | ₩48,192 | ₩48,620 | +0.80% | 3.4만 |
|---|
| 2026.02.25 | ₩48,566 | ₩48,566 | ₩47,710 | ₩48,326 | -0.50% | 7.1만 |
|---|
| 2026.02.24 | ₩48,406 | ₩48,459 | ₩47,911 | ₩48,446 | +0.08% | 5.1만 |
|---|
| 2026.02.23 | ₩48,433 | ₩48,887 | ₩48,299 | ₩48,566 | +0.28% | 7.9만 |
|---|
| 2026.02.20 | ₩47,965 | ₩48,459 | ₩47,924 | ₩48,433 | +0.98% | 7.2만 |
|---|
| 2026.02.19 | ₩47,965 | ₩48,326 | ₩47,884 | ₩48,085 | +0.25% | 16만 |
|---|
| 2026.02.18 | ₩47,924 | ₩48,272 | ₩47,844 | ₩47,884 | -0.08% | 8.6만 |
|---|
| 2026.02.17 | ₩48,112 | ₩48,112 | ₩47,269 | ₩47,751 | -0.75% | 5.8만 |
|---|
| 2026.02.13 | ₩47,068 | ₩48,192 | ₩47,068 | ₩48,152 | +2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩47,082 | ₩47,456 | ₩46,854 | ₩46,921 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩46,774 | ₩47,095 | ₩46,654 | ₩46,948 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩46,908 | ₩47,109 | ₩46,801 | ₩46,921 | +0.03% | 29.3만 |
|---|
| 2026.02.09 | ₩46,346 | ₩46,814 | ₩46,266 | ₩46,734 | +0.84% | 7.6만 |
|---|
| 2026.02.06 | ₩46,145 | ₩46,493 | ₩46,025 | ₩46,306 | +0.35% | 6.6만 |
|---|
| 2026.02.05 | ₩45,557 | ₩46,012 | ₩45,396 | ₩45,945 | +0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩45,691 | ₩45,972 | ₩45,263 | ₩45,838 | +0.32% | 6.3만 |
|---|
| 2026.02.03 | ₩44,888 | ₩45,717 | ₩44,888 | ₩45,624 | +1.64% | 8.5만 |
|---|
| 2026.02.02 | ₩44,888 | ₩44,982 | ₩44,621 | ₩44,674 | -0.48% | 13.1만 |
|---|
| 2026.01.30 | ₩45,370 | ₩45,450 | ₩44,554 | ₩45,263 | -0.24% | 7.7만 |
|---|
| 2026.01.29 | ₩45,356 | ₩45,651 | ₩45,223 | ₩45,463 | +0.24% | 10.4만 |
|---|
| 2026.01.28 | ₩44,554 | ₩45,089 | ₩44,433 | ₩45,009 | +1.02% | 6.7만 |
|---|
| 2026.01.27 | ₩44,112 | ₩44,500 | ₩44,059 | ₩44,433 | +0.73% | 4만 |
|---|
| 2026.01.26 | ₩44,420 | ₩44,567 | ₩43,778 | ₩44,046 | -0.84% | 12.9만 |
|---|
| 2026.01.23 | ₩44,112 | ₩44,460 | ₩44,086 | ₩44,193 | +0.18% | 7.4만 |
|---|
| 2026.01.22 | ₩43,524 | ₩43,992 | ₩43,430 | ₩43,885 | +0.83% | 6.9만 |
|---|
| 2026.01.21 | ₩43,323 | ₩43,658 | ₩43,136 | ₩43,337 | +0.03% | 6.7만 |
|---|
| 2026.01.20 | ₩43,203 | ₩43,310 | ₩42,868 | ₩42,935 | -0.62% | 4.9만 |
|---|
| 2026.01.16 | ₩42,641 | ₩43,256 | ₩42,641 | ₩43,256 | +1.44% | 4.7만 |
|---|
| 2026.01.15 | ₩42,668 | ₩42,788 | ₩42,293 | ₩42,574 | -0.22% | 12.2만 |
|---|
| 2026.01.14 | ₩42,387 | ₩42,949 | ₩42,387 | ₩42,654 | +0.63% | 6.5만 |
|---|
| 2026.01.13 | ₩41,718 | ₩42,387 | ₩41,718 | ₩42,333 | +1.47% | 4.5만 |
|---|
| 2026.01.12 | ₩41,544 | ₩41,758 | ₩41,464 | ₩41,665 | +0.29% | 12.1만 |
|---|
| 2026.01.09 | ₩41,638 | ₩41,892 | ₩41,424 | ₩41,531 | -0.26% | 7.4만 |
|---|
| 2026.01.08 | ₩41,090 | ₩41,665 | ₩41,090 | ₩41,477 | +0.94% | 7.9만 |
|---|
| 2026.01.07 | ₩41,223 | ₩41,277 | ₩41,063 | ₩41,063 | -0.39% | 5.4만 |
|---|
| 2026.01.06 | ₩42,119 | ₩42,119 | ₩41,090 | ₩41,183 | -2.22% | 20.5만 |
|---|
| 2026.01.05 | ₩42,654 | ₩42,654 | ₩41,170 | ₩42,079 | -1.35% | 12.4만 |
|---|
| 2026.01.02 | ₩42,053 | ₩42,641 | ₩41,785 | ₩42,414 | +0.86% | 27.2만 |
|---|
| 2025.12.31 | ₩42,160 | ₩42,267 | ₩41,892 | ₩42,079 | -0.19% | 12.9만 |
|---|
| 2025.12.30 | ₩42,053 | ₩42,293 | ₩42,053 | ₩42,253 | +0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩41,879 | ₩42,213 | ₩41,879 | ₩42,039 | +0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩41,999 | ₩42,106 | ₩41,732 | ₩41,879 | -0.29% | 2.6만 |
|---|
| 2025.12.24 | ₩42,012 | ₩42,119 | ₩41,852 | ₩41,999 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩41,504 | ₩42,039 | ₩41,504 | ₩42,039 | +1.29% | 12만 |
|---|
| 2025.12.22 | ₩41,370 | ₩41,558 | ₩41,290 | ₩41,504 | +0.32% | 5.2만 |
|---|
| 2025.12.19 | ₩41,183 | ₩41,464 | ₩41,143 | ₩41,156 | -0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩41,544 | ₩41,625 | ₩41,116 | ₩41,143 | -0.97% | 5.5만 |
|---|
| 2025.12.17 | ₩41,143 | ₩41,584 | ₩41,116 | ₩41,477 | +0.81% | 6.2만 |
|---|
| 2025.12.16 | ₩41,825 | ₩41,825 | ₩41,076 | ₩41,090 | -1.76% | 6만 |
|---|
| 2025.12.15 | ₩42,012 | ₩42,012 | ₩41,611 | ₩41,865 | -0.35% | 6만 |
|---|
| 2025.12.12 | ₩41,905 | ₩42,119 | ₩41,598 | ₩41,932 | +0.06% | 5.7만 |
|---|
| 2025.12.11 | ₩41,745 | ₩42,026 | ₩41,665 | ₩41,932 | +0.45% | 8.3만 |
|---|
| 2025.12.10 | ₩42,200 | ₩42,213 | ₩41,611 | ₩41,825 | -0.89% | 6.4만 |
|---|
| 2025.12.09 | ₩42,400 | ₩42,721 | ₩42,186 | ₩42,200 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩42,628 | ₩42,628 | ₩42,333 | ₩42,400 | -0.53% | 3.9만 |
|---|
| 2025.12.05 | ₩42,681 | ₩42,935 | ₩42,574 | ₩42,695 | +0.03% | 4.4만 |
|---|
| 2025.12.04 | ₩42,119 | ₩42,695 | ₩42,119 | ₩42,641 | +1.24% | 3.2만 |
|---|
| 2025.12.03 | ₩41,879 | ₩42,293 | ₩41,879 | ₩42,133 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩42,374 | ₩42,374 | ₩41,718 | ₩41,718 | -1.55% | 5.1만 |
|---|
| 2025.12.01 | ₩42,026 | ₩42,427 | ₩42,026 | ₩42,240 | +0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩41,678 | ₩42,387 | ₩41,678 | ₩42,347 | +1.60% | 12만 |
|---|
| 2025.11.26 | ₩41,223 | ₩41,758 | ₩41,223 | ₩41,598 | +0.91% | 5.6만 |
|---|
| 2025.11.25 | ₩41,023 | ₩41,384 | ₩40,822 | ₩41,250 | +0.55% | 6만 |
|---|
| 2025.11.24 | ₩41,344 | ₩41,344 | ₩40,902 | ₩41,183 | -0.39% | 4만 |
|---|
| 2025.11.21 | ₩41,344 | ₩41,451 | ₩40,996 | ₩41,317 | -0.06% | 2.7만 |
|---|
| 2025.11.20 | ₩41,638 | ₩41,946 | ₩41,130 | ₩41,290 | -0.84% | 5.8만 |
|---|
| 2025.11.19 | ₩41,223 | ₩41,477 | ₩41,009 | ₩41,464 | +0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩41,344 | ₩41,558 | ₩41,197 | ₩41,437 | +0.23% | 6.6만 |
|---|
| 2025.11.17 | ₩41,798 | ₩41,905 | ₩41,290 | ₩41,397 | -0.96% | 6.5만 |
|---|
| 2025.11.14 | ₩40,956 | ₩41,839 | ₩40,929 | ₩41,718 | +1.86% | 6.1만 |
|---|
| 2025.11.13 | ₩41,170 | ₩41,370 | ₩40,755 | ₩40,929 | -0.58% | 6.7만 |
|---|
| 2025.11.12 | ₩41,183 | ₩41,357 | ₩41,063 | ₩41,263 | +0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩41,477 | ₩41,718 | ₩41,477 | ₩41,598 | +0.29% | 4.8만 |
|---|
| 2025.11.10 | ₩41,344 | ₩41,544 | ₩40,983 | ₩41,451 | +0.26% | 8.8만 |
|---|
| 2025.11.07 | ₩40,795 | ₩41,143 | ₩40,434 | ₩41,143 | +0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩40,568 | ₩40,782 | ₩40,501 | ₩40,715 | +0.36% | 5만 |
|---|
| 2025.11.05 | ₩39,966 | ₩40,595 | ₩39,966 | ₩40,354 | +0.97% | 14.7만 |
|---|
| 2025.11.04 | ₩40,167 | ₩40,167 | ₩39,899 | ₩39,939 | -0.57% | 4.6만 |
|---|
| 2025.11.03 | ₩40,461 | ₩40,514 | ₩40,060 | ₩40,461 | 0.00% | 10.4만 |
|---|
| 2025.10.31 | ₩40,434 | ₩40,568 | ₩40,314 | ₩40,407 | -0.07% | 4.9만 |
|---|
| 2025.10.30 | ₩40,234 | ₩40,688 | ₩40,100 | ₩40,394 | +0.40% | 7.1만 |
|---|
| 2025.10.29 | ₩40,755 | ₩40,822 | ₩40,180 | ₩40,287 | -1.15% | 7.5만 |
|---|
| 2025.10.28 | ₩40,675 | ₩40,809 | ₩40,488 | ₩40,728 | +0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩40,755 | ₩40,755 | ₩40,501 | ₩40,688 | -0.16% | 7.9만 |
|---|
| 2025.10.24 | ₩41,156 | ₩41,156 | ₩40,501 | ₩40,608 | -1.33% | 5.7만 |
|---|
| 2025.10.23 | ₩41,665 | ₩41,665 | ₩40,929 | ₩40,983 | -1.64% | 6.6만 |
|---|
| 2025.10.22 | ₩40,916 | ₩41,330 | ₩40,715 | ₩41,250 | +0.82% | 4.4만 |
|---|
| 2025.10.21 | ₩40,929 | ₩41,170 | ₩40,662 | ₩40,862 | -0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩40,608 | ₩40,902 | ₩40,608 | ₩40,862 | +0.63% | 5.2만 |
|---|
| 2025.10.17 | ₩40,448 | ₩40,514 | ₩40,247 | ₩40,488 | +0.10% | 4.3만 |
|---|
| 2025.10.16 | ₩41,183 | ₩41,183 | ₩40,407 | ₩40,514 | -1.62% | 5.7만 |
|---|
| 2025.10.15 | ₩41,116 | ₩41,518 | ₩40,969 | ₩41,170 | +0.13% | 3.7만 |
|---|
| 2025.10.14 | ₩40,969 | ₩41,076 | ₩40,648 | ₩40,969 | 0.00% | 5만 |
|---|
| 2025.10.13 | ₩41,290 | ₩41,411 | ₩40,983 | ₩41,143 | -0.36% | 5만 |
|---|
| 2025.10.10 | ₩41,839 | ₩41,999 | ₩40,916 | ₩40,942 | -2.14% | 9.6만 |
|---|