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 | ₩50,972 | ₩51,252 | ₩50,718 | ₩50,798 | -0.34% | 4.6만 |
| 2026.10.08 | ₩50,638 | ₩51,453 | ₩50,477 | ₩50,918 | +0.55% | 6.5만 |
| 2026.10.07 | ₩51,092 | ₩51,159 | ₩49,889 | ₩50,264 | -1.62% | 9.4만 |
| 2026.10.06 | ₩50,558 | ₩51,146 | ₩50,290 | ₩51,092 | +1.06% | 4.5만 |
| 2026.10.05 | ₩49,903 | ₩50,865 | ₩49,662 | ₩50,558 | +1.31% | 11.7만 |
| 2026.10.02 | ₩49,328 | ₩50,076 | ₩49,315 | ₩49,996 | +1.35% | 7.3만 |
| 2026.10.01 | ₩49,021 | ₩49,702 | ₩48,753 | ₩49,649 | +1.28% | 19만 |
| 2026.09.30 | ₩49,515 | ₩49,729 | ₩48,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,981 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩49,769 | ₩49,849 | ₩49,061 | ₩49,288 | -0.97% | 14.1만 |
|---|
| 2026.09.28 | ₩50,170 | ₩50,264 | ₩49,729 | ₩49,956 | -0.43% | 7.2만 |
|---|
| 2026.09.25 | ₩50,664 | ₩50,718 | ₩49,609 | ₩49,929 | -1.45% | 37만 |
|---|
| 2026.09.24 | ₩51,252 | ₩51,359 | ₩50,771 | ₩50,811 | -0.86% | 11.3만 |
|---|
| 2026.09.23 | ₩51,239 | ₩51,693 | ₩50,972 | ₩51,025 | -0.42% | 9.5만 |
|---|
| 2026.09.22 | ₩51,440 | ₩51,988 | ₩51,079 | ₩51,079 | -0.70% | 7.3만 |
|---|
| 2026.09.21 | ₩52,094 | ₩52,094 | ₩51,667 | ₩51,747 | -0.67% | 4만 |
|---|
| 2026.09.18 | ₩52,014 | ₩52,656 | ₩52,014 | ₩52,161 | +0.28% | 3.8만 |
|---|
| 2026.09.17 | ₩51,760 | ₩52,188 | ₩51,573 | ₩51,988 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩52,135 | ₩52,322 | ₩51,453 | ₩51,787 | -0.67% | 5.5만 |
|---|
| 2026.09.15 | ₩52,482 | ₩52,870 | ₩52,068 | ₩52,161 | -0.61% | 36.9만 |
|---|
| 2026.09.14 | ₩53,164 | ₩53,230 | ₩52,348 | ₩52,455 | -1.33% | 5.4만 |
|---|
| 2026.09.11 | ₩53,565 | ₩54,660 | ₩52,509 | ₩52,843 | -1.35% | 7.7만 |
|---|
| 2026.09.10 | ₩54,032 | ₩54,032 | ₩52,950 | ₩53,070 | -1.78% | 9.9만 |
|---|
| 2026.09.09 | ₩53,939 | ₩54,139 | ₩53,431 | ₩53,631 | -0.57% | 6.4만 |
|---|
| 2026.09.08 | ₩53,404 | ₩53,885 | ₩53,244 | ₩53,792 | +0.73% | 6.8만 |
|---|
| 2026.09.04 | ₩53,391 | ₩53,391 | ₩52,789 | ₩53,351 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩53,899 | ₩53,939 | ₩53,484 | ₩53,498 | -0.74% | 11.5만 |
|---|
| 2026.09.02 | ₩53,832 | ₩53,899 | ₩53,230 | ₩53,725 | -0.20% | 5.9만 |
|---|
| 2026.09.01 | ₩54,153 | ₩54,353 | ₩53,511 | ₩53,899 | -0.47% | 6.8만 |
|---|
| 2026.08.31 | ₩53,498 | ₩53,778 | ₩53,137 | ₩53,658 | +0.30% | 5.4만 |
|---|
| 2026.08.28 | ₩53,190 | ₩53,431 | ₩52,963 | ₩53,017 | -0.33% | 5.4만 |
|---|
| 2026.08.27 | ₩53,418 | ₩53,538 | ₩52,642 | ₩53,190 | -0.43% | 5.6만 |
|---|
| 2026.08.26 | ₩52,295 | ₩53,591 | ₩52,161 | ₩53,471 | +2.25% | 5.5만 |
|---|
| 2026.08.25 | ₩52,442 | ₩52,723 | ₩52,362 | ₩52,469 | +0.05% | 8만 |
|---|
| 2026.08.24 | ₩52,589 | ₩52,883 | ₩52,081 | ₩52,843 | +0.48% | 35.6만 |
|---|
| 2026.08.21 | ₩53,297 | ₩53,511 | ₩52,455 | ₩52,656 | -1.20% | 6.8만 |
|---|
| 2026.08.20 | ₩53,377 | ₩53,645 | ₩52,910 | ₩53,097 | -0.53% | 7.8만 |
|---|
| 2026.08.19 | ₩53,925 | ₩53,925 | ₩52,723 | ₩52,950 | -1.81% | 7만 |
|---|
| 2026.08.18 | ₩53,177 | ₩53,805 | ₩53,177 | ₩53,725 | +1.03% | 9.7만 |
|---|
| 2026.08.17 | ₩53,284 | ₩53,284 | ₩52,642 | ₩52,789 | -0.93% | 10.1만 |
|---|
| 2026.08.14 | ₩52,388 | ₩53,177 | ₩52,388 | ₩53,150 | +1.45% | 8.4만 |
|---|
| 2026.08.13 | ₩52,335 | ₩52,576 | ₩52,201 | ₩52,282 | -0.10% | 6.8만 |
|---|
| 2026.08.12 | ₩52,135 | ₩52,576 | ₩52,121 | ₩52,415 | +0.54% | 6.5만 |
|---|
| 2026.08.11 | ₩52,522 | ₩52,923 | ₩52,375 | ₩52,616 | +0.18% | 4.6만 |
|---|
| 2026.08.10 | ₩51,907 | ₩52,455 | ₩51,854 | ₩52,402 | +0.95% | 6.3만 |
|---|
| 2026.08.07 | ₩52,054 | ₩52,228 | ₩51,440 | ₩51,453 | -1.16% | 6.3만 |
|---|
| 2026.08.06 | ₩52,121 | ₩52,388 | ₩51,774 | ₩52,215 | +0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩52,215 | ₩52,215 | ₩51,440 | ₩51,480 | -1.41% | 5.9만 |
|---|
| 2026.08.04 | ₩52,241 | ₩52,375 | ₩51,440 | ₩52,148 | -0.18% | 8.8만 |
|---|
| 2026.08.03 | ₩52,629 | ₩52,669 | ₩52,068 | ₩52,455 | -0.33% | 11.6만 |
|---|
| 2026.07.31 | ₩52,669 | ₩52,896 | ₩52,241 | ₩52,789 | +0.23% | 6.1만 |
|---|
| 2026.07.30 | ₩52,429 | ₩52,696 | ₩52,094 | ₩52,656 | +0.43% | 8만 |
|---|
| 2026.07.29 | ₩52,883 | ₩53,057 | ₩52,375 | ₩52,522 | -0.68% | 7만 |
|---|
| 2026.07.28 | ₩52,442 | ₩52,816 | ₩51,907 | ₩52,295 | -0.28% | 53.3만 |
|---|
| 2026.07.27 | ₩53,324 | ₩53,872 | ₩52,348 | ₩52,375 | -1.78% | 15.3만 |
|---|
| 2026.07.24 | ₩54,193 | ₩54,727 | ₩53,965 | ₩54,072 | -0.22% | 8.8만 |
|---|
| 2026.07.23 | ₩54,326 | ₩54,393 | ₩53,885 | ₩54,179 | -0.27% | 16.7만 |
|---|
| 2026.07.22 | ₩53,484 | ₩53,939 | ₩53,391 | ₩53,939 | +0.85% | 3.2만 |
|---|
| 2026.07.21 | ₩53,591 | ₩53,605 | ₩52,776 | ₩53,257 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩53,778 | ₩54,086 | ₩53,471 | ₩53,538 | -0.45% | 6만 |
|---|
| 2026.07.17 | ₩53,538 | ₩53,738 | ₩53,150 | ₩53,484 | -0.10% | 3.3만 |
|---|
| 2026.07.16 | ₩52,829 | ₩53,377 | ₩52,829 | ₩53,230 | +0.76% | 10.7만 |
|---|
| 2026.07.15 | ₩53,164 | ₩53,738 | ₩52,629 | ₩52,656 | -0.96% | 6.5만 |
|---|
| 2026.07.14 | ₩53,230 | ₩53,351 | ₩52,829 | ₩53,190 | -0.08% | 7.3만 |
|---|
| 2026.07.13 | ₩52,482 | ₩53,097 | ₩52,388 | ₩52,910 | +0.81% | 8.3만 |
|---|
| 2026.07.10 | ₩52,402 | ₩52,402 | ₩51,520 | ₩51,881 | -0.99% | 2.9만 |
|---|
| 2026.07.09 | ₩52,589 | ₩52,789 | ₩52,201 | ₩52,282 | -0.58% | 7.1만 |
|---|
| 2026.07.08 | ₩52,589 | ₩52,723 | ₩52,148 | ₩52,589 | 0.00% | 13.3만 |
|---|
| 2026.07.07 | ₩50,918 | ₩52,402 | ₩50,918 | ₩52,108 | +2.34% | 8.5만 |
|---|
| 2026.07.06 | ₩50,825 | ₩51,373 | ₩50,624 | ₩50,691 | -0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩50,598 | ₩50,811 | ₩50,237 | ₩50,798 | +0.40% | 3.9만 |
|---|
| 2026.07.01 | ₩50,905 | ₩50,999 | ₩50,357 | ₩50,437 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩51,466 | ₩51,680 | ₩50,918 | ₩50,918 | -1.06% | 5.7만 |
|---|
| 2026.06.29 | ₩51,747 | ₩51,867 | ₩51,172 | ₩51,333 | -0.80% | 4.1만 |
|---|
| 2026.06.26 | ₩51,466 | ₩51,881 | ₩51,466 | ₩51,881 | +0.80% | 2.6만 |
|---|
| 2026.06.25 | ₩50,705 | ₩51,760 | ₩50,705 | ₩51,533 | +1.63% | 3.4만 |
|---|
| 2026.06.24 | ₩51,279 | ₩51,279 | ₩50,451 | ₩50,691 | -1.15% | 5.3만 |
|---|
| 2026.06.23 | ₩50,477 | ₩51,440 | ₩50,317 | ₩51,413 | +1.85% | 5.1만 |
|---|
| 2026.06.22 | ₩50,277 | ₩50,771 | ₩50,010 | ₩50,651 | +0.74% | 3.8만 |
|---|
| 2026.06.18 | ₩50,063 | ₩50,250 | ₩49,261 | ₩50,143 | +0.16% | 5.1만 |
|---|
| 2026.06.17 | ₩50,504 | ₩50,531 | ₩49,956 | ₩50,050 | -0.90% | 10.4만 |
|---|
| 2026.06.16 | ₩50,624 | ₩50,785 | ₩50,183 | ₩50,491 | -0.26% | 8.4만 |
|---|
| 2026.06.15 | ₩51,052 | ₩51,279 | ₩50,544 | ₩50,865 | -0.37% | 10.5만 |
|---|
| 2026.06.12 | ₩51,333 | ₩52,135 | ₩51,333 | ₩51,841 | +0.99% | 4.4만 |
|---|
| 2026.06.11 | ₩52,028 | ₩52,348 | ₩51,453 | ₩51,466 | -1.08% | 4.2만 |
|---|
| 2026.06.10 | ₩51,172 | ₩52,188 | ₩51,172 | ₩51,854 | +1.33% | 6.1만 |
|---|
| 2026.06.09 | ₩51,132 | ₩51,493 | ₩50,624 | ₩50,958 | -0.34% | 8.1만 |
|---|
| 2026.06.08 | ₩51,653 | ₩51,934 | ₩51,132 | ₩51,172 | -0.93% | 4.3만 |
|---|
| 2026.06.05 | ₩51,800 | ₩52,054 | ₩51,533 | ₩51,533 | -0.52% | 3.5만 |
|---|
| 2026.06.04 | ₩51,212 | ₩51,988 | ₩51,186 | ₩51,867 | +1.28% | 4.7만 |
|---|
| 2026.06.03 | ₩51,346 | ₩51,988 | ₩51,252 | ₩51,279 | -0.13% | 5.2만 |
|---|
| 2026.06.02 | ₩50,718 | ₩51,426 | ₩50,517 | ₩51,226 | +1.00% | 6.1만 |
|---|
| 2026.06.01 | ₩50,464 | ₩50,932 | ₩50,451 | ₩50,611 | +0.29% | 9.6만 |
|---|
| 2026.05.29 | ₩50,945 | ₩51,065 | ₩50,090 | ₩50,210 | -1.44% | 8.4만 |
|---|
| 2026.05.28 | ₩51,613 | ₩51,854 | ₩51,039 | ₩51,039 | -1.11% | 7.9만 |
|---|
| 2026.05.27 | ₩52,215 | ₩52,215 | ₩51,453 | ₩51,453 | -1.46% | 10.5만 |
|---|
| 2026.05.26 | ₩53,618 | ₩53,618 | ₩52,495 | ₩52,656 | -1.79% | 10.5만 |
|---|
| 2026.05.22 | ₩53,377 | ₩53,859 | ₩53,204 | ₩53,845 | +0.88% | 5.9만 |
|---|
| 2026.05.21 | ₩53,404 | ₩53,778 | ₩53,017 | ₩53,324 | -0.15% | 7.1만 |
|---|
| 2026.05.20 | ₩53,818 | ₩54,286 | ₩53,017 | ₩53,284 | -0.99% | 6.9만 |
|---|
| 2026.05.19 | ₩53,458 | ₩54,032 | ₩53,164 | ₩53,952 | +0.92% | 14.6만 |
|---|
| 2026.05.18 | ₩52,816 | ₩53,712 | ₩52,602 | ₩53,404 | +1.11% | 19.4만 |
|---|
| 2026.05.15 | ₩52,669 | ₩53,030 | ₩52,535 | ₩52,816 | +0.28% | 7만 |
|---|
| 2026.05.14 | ₩51,653 | ₩52,482 | ₩51,653 | ₩52,415 | +1.47% | 3.2만 |
|---|
| 2026.05.13 | ₩51,520 | ₩51,573 | ₩51,012 | ₩51,573 | +0.10% | 4만 |
|---|
| 2026.05.12 | ₩51,386 | ₩51,841 | ₩51,132 | ₩51,841 | +0.88% | 5.6만 |
|---|
| 2026.05.11 | ₩50,664 | ₩51,333 | ₩50,451 | ₩51,239 | +1.13% | 9.4만 |
|---|
| 2026.05.08 | ₩51,052 | ₩51,052 | ₩50,250 | ₩50,277 | -1.52% | 6.5만 |
|---|
| 2026.05.07 | ₩50,598 | ₩50,758 | ₩49,796 | ₩50,731 | +0.26% | 16.6만 |
|---|
| 2026.05.06 | ₩51,373 | ₩51,373 | ₩50,504 | ₩50,705 | -1.30% | 12만 |
|---|
| 2026.05.05 | ₩52,255 | ₩52,308 | ₩51,841 | ₩51,988 | -0.51% | 5.7만 |
|---|
| 2026.05.04 | ₩51,841 | ₩52,402 | ₩51,627 | ₩52,322 | +0.93% | 6.6만 |
|---|
| 2026.05.01 | ₩52,135 | ₩52,135 | ₩51,466 | ₩51,707 | -0.82% | 12.6만 |
|---|
| 2026.04.30 | ₩50,838 | ₩52,388 | ₩50,705 | ₩52,241 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩50,558 | ₩50,972 | ₩50,558 | ₩50,972 | +0.82% | 8.7만 |
|---|
| 2026.04.28 | ₩49,809 | ₩50,411 | ₩49,809 | ₩50,237 | +0.86% | 5.6만 |
|---|
| 2026.04.27 | ₩49,622 | ₩49,876 | ₩49,315 | ₩49,462 | -0.32% | 3.7만 |
|---|
| 2026.04.24 | ₩49,341 | ₩49,475 | ₩48,914 | ₩49,475 | +0.27% | 7만 |
|---|
| 2026.04.23 | ₩49,181 | ₩49,448 | ₩49,061 | ₩49,422 | +0.49% | 7.5만 |
|---|
| 2026.04.22 | ₩48,834 | ₩49,101 | ₩48,807 | ₩49,007 | +0.36% | 7.5만 |
|---|
| 2026.04.21 | ₩48,660 | ₩48,860 | ₩48,245 | ₩48,553 | -0.22% | 4.7만 |
|---|
| 2026.04.20 | ₩48,713 | ₩48,940 | ₩48,459 | ₩48,499 | -0.44% | 15.2만 |
|---|
| 2026.04.17 | ₩48,687 | ₩48,700 | ₩47,818 | ₩48,593 | -0.19% | 23.2만 |
|---|
| 2026.04.16 | ₩48,860 | ₩49,341 | ₩48,753 | ₩49,034 | +0.36% | 6.8만 |
|---|
| 2026.04.15 | ₩48,981 | ₩49,141 | ₩48,740 | ₩48,753 | -0.46% | 4.9만 |
|---|
| 2026.04.14 | ₩49,542 | ₩49,542 | ₩48,740 | ₩49,128 | -0.84% | 14.9만 |
|---|
| 2026.04.13 | ₩50,544 | ₩50,544 | ₩49,315 | ₩49,569 | -1.93% | 8.4만 |
|---|
| 2026.04.10 | ₩50,277 | ₩50,437 | ₩49,943 | ₩50,197 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩50,678 | ₩51,533 | ₩50,157 | ₩50,317 | -0.71% | 4.8만 |
|---|
| 2026.04.08 | ₩50,170 | ₩50,691 | ₩49,248 | ₩50,611 | +0.88% | 7.5만 |
|---|
| 2026.04.07 | ₩50,718 | ₩51,707 | ₩50,718 | ₩51,306 | +1.16% | 11.1만 |
|---|
| 2026.04.06 | ₩50,544 | ₩50,958 | ₩50,544 | ₩50,691 | +0.29% | 4.2만 |
|---|
| 2026.04.02 | ₩50,811 | ₩51,146 | ₩50,384 | ₩50,638 | -0.34% | 20.6만 |
|---|
| 2026.04.01 | ₩50,664 | ₩50,745 | ₩49,702 | ₩50,143 | -1.03% | 22.5만 |
|---|
| 2026.03.31 | ₩51,814 | ₩51,814 | ₩50,504 | ₩51,065 | -1.44% | 12.7만 |
|---|
| 2026.03.30 | ₩52,522 | ₩52,549 | ₩51,560 | ₩51,787 | -1.40% | 6.8만 |
|---|
| 2026.03.27 | ₩52,335 | ₩52,749 | ₩52,054 | ₩52,201 | -0.26% | 9.4만 |
|---|
| 2026.03.26 | ₩51,907 | ₩52,415 | ₩51,841 | ₩52,188 | +0.54% | 6.7만 |
|---|
| 2026.03.25 | ₩51,693 | ₩51,974 | ₩51,386 | ₩51,814 | +0.23% | 4.6만 |
|---|
| 2026.03.24 | ₩51,426 | ₩52,375 | ₩51,293 | ₩51,827 | +0.78% | 12.3만 |
|---|
| 2026.03.23 | ₩50,397 | ₩51,440 | ₩50,130 | ₩51,279 | +1.75% | 9.1만 |
|---|
| 2026.03.20 | ₩51,039 | ₩51,453 | ₩50,624 | ₩50,705 | -0.65% | 16.4만 |
|---|
| 2026.03.19 | ₩50,183 | ₩51,293 | ₩50,183 | ₩50,918 | +1.46% | 9.3만 |
|---|
| 2026.03.18 | ₩50,143 | ₩50,143 | ₩49,836 | ₩49,996 | -0.29% | 7만 |
|---|
| 2026.03.17 | ₩50,237 | ₩50,705 | ₩50,063 | ₩50,183 | -0.11% | 4.6만 |
|---|
| 2026.03.16 | ₩50,143 | ₩50,183 | ₩49,662 | ₩50,063 | -0.16% | 12.5만 |
|---|
| 2026.03.13 | ₩49,689 | ₩50,143 | ₩49,689 | ₩49,983 | +0.59% | 6.6만 |
|---|
| 2026.03.12 | ₩50,090 | ₩50,397 | ₩49,716 | ₩49,729 | -0.72% | 6.9만 |
|---|
| 2026.03.11 | ₩49,435 | ₩49,969 | ₩49,301 | ₩49,969 | +1.08% | 15.3만 |
|---|
| 2026.03.10 | ₩49,782 | ₩49,889 | ₩49,288 | ₩49,315 | -0.94% | 4.7만 |
|---|
| 2026.03.09 | ₩50,304 | ₩50,370 | ₩49,622 | ₩49,689 | -1.22% | 11.3만 |
|---|
| 2026.03.06 | ₩50,317 | ₩50,424 | ₩49,876 | ₩50,223 | -0.19% | 15.4만 |
|---|
| 2026.03.05 | ₩50,010 | ₩50,344 | ₩49,769 | ₩50,076 | +0.13% | 4.1만 |
|---|
| 2026.03.04 | ₩49,996 | ₩50,103 | ₩49,301 | ₩50,063 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩50,290 | ₩50,357 | ₩49,569 | ₩50,050 | -0.48% | 8.8만 |
|---|
| 2026.03.02 | ₩49,863 | ₩50,330 | ₩49,448 | ₩50,157 | +0.59% | 12.5만 |
|---|
| 2026.02.27 | ₩48,740 | ₩49,181 | ₩48,660 | ₩49,087 | +0.71% | 7.2만 |
|---|
| 2026.02.26 | ₩48,192 | ₩49,007 | ₩48,152 | ₩48,580 | +0.80% | 3.4만 |
|---|
| 2026.02.25 | ₩48,526 | ₩48,526 | ₩47,671 | ₩48,286 | -0.50% | 7.1만 |
|---|
| 2026.02.24 | ₩48,366 | ₩48,419 | ₩47,871 | ₩48,406 | +0.08% | 5.1만 |
|---|
| 2026.02.23 | ₩48,392 | ₩48,847 | ₩48,259 | ₩48,526 | +0.28% | 7.9만 |
|---|
| 2026.02.20 | ₩47,925 | ₩48,419 | ₩47,885 | ₩48,392 | +0.98% | 7.2만 |
|---|
| 2026.02.19 | ₩47,925 | ₩48,286 | ₩47,845 | ₩48,045 | +0.25% | 16만 |
|---|
| 2026.02.18 | ₩47,885 | ₩48,232 | ₩47,804 | ₩47,845 | -0.08% | 8.6만 |
|---|
| 2026.02.17 | ₩48,072 | ₩48,072 | ₩47,230 | ₩47,711 | -0.75% | 5.8만 |
|---|
| 2026.02.13 | ₩47,029 | ₩48,152 | ₩47,029 | ₩48,112 | +2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩47,043 | ₩47,417 | ₩46,815 | ₩46,882 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩46,735 | ₩47,056 | ₩46,615 | ₩46,909 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩46,869 | ₩47,069 | ₩46,762 | ₩46,882 | +0.03% | 29.3만 |
|---|
| 2026.02.09 | ₩46,308 | ₩46,775 | ₩46,227 | ₩46,695 | +0.84% | 7.6만 |
|---|
| 2026.02.06 | ₩46,107 | ₩46,455 | ₩45,987 | ₩46,268 | +0.35% | 6.6만 |
|---|
| 2026.02.05 | ₩45,519 | ₩45,974 | ₩45,359 | ₩45,907 | +0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩45,653 | ₩45,933 | ₩45,225 | ₩45,800 | +0.32% | 6.3만 |
|---|
| 2026.02.03 | ₩44,851 | ₩45,680 | ₩44,851 | ₩45,586 | +1.64% | 8.5만 |
|---|
| 2026.02.02 | ₩44,851 | ₩44,944 | ₩44,584 | ₩44,637 | -0.48% | 13.1만 |
|---|
| 2026.01.30 | ₩45,332 | ₩45,412 | ₩44,517 | ₩45,225 | -0.24% | 7.7만 |
|---|
| 2026.01.29 | ₩45,319 | ₩45,613 | ₩45,185 | ₩45,426 | +0.24% | 10.4만 |
|---|
| 2026.01.28 | ₩44,517 | ₩45,051 | ₩44,397 | ₩44,971 | +1.02% | 6.7만 |
|---|
| 2026.01.27 | ₩44,076 | ₩44,463 | ₩44,022 | ₩44,397 | +0.73% | 4만 |
|---|
| 2026.01.26 | ₩44,383 | ₩44,530 | ₩43,742 | ₩44,009 | -0.84% | 12.9만 |
|---|
| 2026.01.23 | ₩44,076 | ₩44,423 | ₩44,049 | ₩44,156 | +0.18% | 7.4만 |
|---|
| 2026.01.22 | ₩43,488 | ₩43,956 | ₩43,394 | ₩43,849 | +0.83% | 6.9만 |
|---|
| 2026.01.21 | ₩43,287 | ₩43,621 | ₩43,100 | ₩43,301 | +0.03% | 6.7만 |
|---|
| 2026.01.20 | ₩43,167 | ₩43,274 | ₩42,833 | ₩42,900 | -0.62% | 4.9만 |
|---|
| 2026.01.16 | ₩42,606 | ₩43,220 | ₩42,606 | ₩43,220 | +1.44% | 4.7만 |
|---|
| 2026.01.15 | ₩42,632 | ₩42,753 | ₩42,258 | ₩42,539 | -0.22% | 12.2만 |
|---|
| 2026.01.14 | ₩42,352 | ₩42,913 | ₩42,352 | ₩42,619 | +0.63% | 6.5만 |
|---|
| 2026.01.13 | ₩41,684 | ₩42,352 | ₩41,684 | ₩42,298 | +1.47% | 4.5만 |
|---|
| 2026.01.12 | ₩41,510 | ₩41,724 | ₩41,430 | ₩41,630 | +0.29% | 12.1만 |
|---|
| 2026.01.09 | ₩41,603 | ₩41,857 | ₩41,390 | ₩41,496 | -0.26% | 7.4만 |
|---|
| 2026.01.08 | ₩41,055 | ₩41,630 | ₩41,055 | ₩41,443 | +0.94% | 7.9만 |
|---|
| 2026.01.07 | ₩41,189 | ₩41,243 | ₩41,029 | ₩41,029 | -0.39% | 5.4만 |
|---|
| 2026.01.06 | ₩42,084 | ₩42,084 | ₩41,055 | ₩41,149 | -2.22% | 20.5만 |
|---|
| 2026.01.05 | ₩42,619 | ₩42,619 | ₩41,136 | ₩42,044 | -1.35% | 12.4만 |
|---|
| 2026.01.02 | ₩42,018 | ₩42,606 | ₩41,750 | ₩42,379 | +0.86% | 27.2만 |
|---|
| 2025.12.31 | ₩42,125 | ₩42,232 | ₩41,857 | ₩42,044 | -0.19% | 12.9만 |
|---|
| 2025.12.30 | ₩42,018 | ₩42,258 | ₩42,018 | ₩42,218 | +0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩41,844 | ₩42,178 | ₩41,844 | ₩42,004 | +0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩41,964 | ₩42,071 | ₩41,697 | ₩41,844 | -0.29% | 2.6만 |
|---|
| 2025.12.24 | ₩41,978 | ₩42,084 | ₩41,817 | ₩41,964 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩41,470 | ₩42,004 | ₩41,470 | ₩42,004 | +1.29% | 12만 |
|---|
| 2025.12.22 | ₩41,336 | ₩41,523 | ₩41,256 | ₩41,470 | +0.32% | 5.2만 |
|---|
| 2025.12.19 | ₩41,149 | ₩41,430 | ₩41,109 | ₩41,122 | -0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩41,510 | ₩41,590 | ₩41,082 | ₩41,109 | -0.97% | 5.5만 |
|---|
| 2025.12.17 | ₩41,109 | ₩41,550 | ₩41,082 | ₩41,443 | +0.81% | 6.2만 |
|---|
| 2025.12.16 | ₩41,790 | ₩41,790 | ₩41,042 | ₩41,055 | -1.76% | 6만 |
|---|
| 2025.12.15 | ₩41,978 | ₩41,978 | ₩41,577 | ₩41,831 | -0.35% | 6만 |
|---|
| 2025.12.12 | ₩41,871 | ₩42,084 | ₩41,563 | ₩41,897 | +0.06% | 5.7만 |
|---|
| 2025.12.11 | ₩41,710 | ₩41,991 | ₩41,630 | ₩41,897 | +0.45% | 8.3만 |
|---|
| 2025.12.10 | ₩42,165 | ₩42,178 | ₩41,577 | ₩41,790 | -0.89% | 6.4만 |
|---|
| 2025.12.09 | ₩42,365 | ₩42,686 | ₩42,151 | ₩42,165 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩42,592 | ₩42,592 | ₩42,298 | ₩42,365 | -0.53% | 3.9만 |
|---|
| 2025.12.05 | ₩42,646 | ₩42,900 | ₩42,539 | ₩42,659 | +0.03% | 4.4만 |
|---|
| 2025.12.04 | ₩42,084 | ₩42,659 | ₩42,084 | ₩42,606 | +1.24% | 3.2만 |
|---|
| 2025.12.03 | ₩41,844 | ₩42,258 | ₩41,844 | ₩42,098 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩42,338 | ₩42,338 | ₩41,684 | ₩41,684 | -1.55% | 5.1만 |
|---|
| 2025.12.01 | ₩41,991 | ₩42,392 | ₩41,991 | ₩42,205 | +0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩41,643 | ₩42,352 | ₩41,643 | ₩42,312 | +1.60% | 12만 |
|---|
| 2025.11.26 | ₩41,189 | ₩41,724 | ₩41,189 | ₩41,563 | +0.91% | 5.6만 |
|---|
| 2025.11.25 | ₩40,989 | ₩41,349 | ₩40,788 | ₩41,216 | +0.55% | 6만 |
|---|
| 2025.11.24 | ₩41,309 | ₩41,309 | ₩40,868 | ₩41,149 | -0.39% | 4만 |
|---|
| 2025.11.21 | ₩41,309 | ₩41,416 | ₩40,962 | ₩41,283 | -0.06% | 2.7만 |
|---|
| 2025.11.20 | ₩41,603 | ₩41,911 | ₩41,096 | ₩41,256 | -0.84% | 5.8만 |
|---|
| 2025.11.19 | ₩41,189 | ₩41,443 | ₩40,975 | ₩41,430 | +0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩41,309 | ₩41,523 | ₩41,162 | ₩41,403 | +0.23% | 6.6만 |
|---|
| 2025.11.17 | ₩41,764 | ₩41,871 | ₩41,256 | ₩41,363 | -0.96% | 6.5만 |
|---|
| 2025.11.14 | ₩40,922 | ₩41,804 | ₩40,895 | ₩41,684 | +1.86% | 6.1만 |
|---|
| 2025.11.13 | ₩41,136 | ₩41,336 | ₩40,721 | ₩40,895 | -0.58% | 6.7만 |
|---|
| 2025.11.12 | ₩41,149 | ₩41,323 | ₩41,029 | ₩41,229 | +0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩41,443 | ₩41,684 | ₩41,443 | ₩41,563 | +0.29% | 4.8만 |
|---|
| 2025.11.10 | ₩41,309 | ₩41,510 | ₩40,949 | ₩41,416 | +0.26% | 8.8만 |
|---|
| 2025.11.07 | ₩40,761 | ₩41,109 | ₩40,401 | ₩41,109 | +0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩40,534 | ₩40,748 | ₩40,467 | ₩40,681 | +0.36% | 5만 |
|---|
| 2025.11.05 | ₩39,933 | ₩40,561 | ₩39,933 | ₩40,320 | +0.97% | 14.7만 |
|---|
| 2025.11.04 | ₩40,133 | ₩40,133 | ₩39,866 | ₩39,906 | -0.57% | 4.6만 |
|---|
| 2025.11.03 | ₩40,427 | ₩40,481 | ₩40,026 | ₩40,427 | 0.00% | 10.4만 |
|---|
| 2025.10.31 | ₩40,401 | ₩40,534 | ₩40,280 | ₩40,374 | -0.07% | 4.9만 |
|---|
| 2025.10.30 | ₩40,200 | ₩40,655 | ₩40,066 | ₩40,360 | +0.40% | 7.1만 |
|---|
| 2025.10.29 | ₩40,721 | ₩40,788 | ₩40,147 | ₩40,254 | -1.15% | 7.5만 |
|---|
| 2025.10.28 | ₩40,641 | ₩40,775 | ₩40,454 | ₩40,695 | +0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩40,721 | ₩40,721 | ₩40,467 | ₩40,655 | -0.16% | 7.9만 |
|---|
| 2025.10.24 | ₩41,122 | ₩41,122 | ₩40,467 | ₩40,574 | -1.33% | 5.7만 |
|---|
| 2025.10.23 | ₩41,630 | ₩41,630 | ₩40,895 | ₩40,949 | -1.64% | 6.6만 |
|---|
| 2025.10.22 | ₩40,882 | ₩41,296 | ₩40,681 | ₩41,216 | +0.82% | 4.4만 |
|---|
| 2025.10.21 | ₩40,895 | ₩41,136 | ₩40,628 | ₩40,828 | -0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩40,574 | ₩40,868 | ₩40,574 | ₩40,828 | +0.63% | 5.2만 |
|---|
| 2025.10.17 | ₩40,414 | ₩40,481 | ₩40,213 | ₩40,454 | +0.10% | 4.3만 |
|---|
| 2025.10.16 | ₩41,149 | ₩41,149 | ₩40,374 | ₩40,481 | -1.62% | 5.7만 |
|---|
| 2025.10.15 | ₩41,082 | ₩41,483 | ₩40,935 | ₩41,136 | +0.13% | 3.7만 |
|---|
| 2025.10.14 | ₩40,935 | ₩41,042 | ₩40,614 | ₩40,935 | 0.00% | 5만 |
|---|
| 2025.10.13 | ₩41,256 | ₩41,376 | ₩40,949 | ₩41,109 | -0.36% | 5만 |
|---|
| 2025.10.10 | ₩41,804 | ₩41,964 | ₩40,882 | ₩40,908 | -2.14% | 9.6만 |
|---|