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 | ₩50,950 | ₩51,230 | ₩50,696 | ₩50,776 | -0.34% | 4.6만 |
| 2026.10.08 | ₩50,616 | ₩51,431 | ₩50,455 | ₩50,896 | +0.55% | 6.5만 |
| 2026.10.07 | ₩51,070 | ₩51,137 | ₩49,868 | ₩50,242 | -1.62% | 9.4만 |
| 2026.10.06 | ₩50,536 | ₩51,123 | ₩50,268 | ₩51,070 | +1.06% | 4.5만 |
| 2026.10.05 | ₩49,881 | ₩50,843 | ₩49,641 | ₩50,536 | +1.31% | 11.7만 |
| 2026.10.02 | ₩49,307 | ₩50,055 | ₩49,293 | ₩49,975 | +1.35% | 7.3만 |
| 2026.10.01 | ₩48,999 | ₩49,681 | ₩48,732 | ₩49,627 | +1.28% | 19만 |
| 2026.09.30 | ₩49,494 | ₩49,707 | ₩48,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,959 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩49,747 | ₩49,828 | ₩49,039 | ₩49,267 | -0.97% | 14.1만 |
|---|
| 2026.09.28 | ₩50,148 | ₩50,242 | ₩49,707 | ₩49,934 | -0.43% | 7.2만 |
|---|
| 2026.09.25 | ₩50,642 | ₩50,696 | ₩49,587 | ₩49,908 | -1.45% | 37만 |
|---|
| 2026.09.24 | ₩51,230 | ₩51,337 | ₩50,749 | ₩50,789 | -0.86% | 11.3만 |
|---|
| 2026.09.23 | ₩51,217 | ₩51,671 | ₩50,950 | ₩51,003 | -0.42% | 9.5만 |
|---|
| 2026.09.22 | ₩51,417 | ₩51,965 | ₩51,057 | ₩51,057 | -0.70% | 7.3만 |
|---|
| 2026.09.21 | ₩52,072 | ₩52,072 | ₩51,644 | ₩51,725 | -0.67% | 4만 |
|---|
| 2026.09.18 | ₩51,992 | ₩52,633 | ₩51,992 | ₩52,139 | +0.28% | 3.8만 |
|---|
| 2026.09.17 | ₩51,738 | ₩52,165 | ₩51,551 | ₩51,965 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩52,112 | ₩52,299 | ₩51,431 | ₩51,765 | -0.67% | 5.5만 |
|---|
| 2026.09.15 | ₩52,459 | ₩52,847 | ₩52,045 | ₩52,139 | -0.61% | 36.9만 |
|---|
| 2026.09.14 | ₩53,141 | ₩53,207 | ₩52,326 | ₩52,433 | -1.33% | 5.4만 |
|---|
| 2026.09.11 | ₩53,541 | ₩54,637 | ₩52,486 | ₩52,820 | -1.35% | 7.7만 |
|---|
| 2026.09.10 | ₩54,009 | ₩54,009 | ₩52,927 | ₩53,047 | -1.78% | 9.9만 |
|---|
| 2026.09.09 | ₩53,915 | ₩54,116 | ₩53,408 | ₩53,608 | -0.57% | 6.4만 |
|---|
| 2026.09.08 | ₩53,381 | ₩53,862 | ₩53,221 | ₩53,768 | +0.73% | 6.8만 |
|---|
| 2026.09.04 | ₩53,368 | ₩53,368 | ₩52,766 | ₩53,328 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩53,875 | ₩53,915 | ₩53,461 | ₩53,474 | -0.74% | 11.5만 |
|---|
| 2026.09.02 | ₩53,808 | ₩53,875 | ₩53,207 | ₩53,702 | -0.20% | 5.9만 |
|---|
| 2026.09.01 | ₩54,129 | ₩54,329 | ₩53,488 | ₩53,875 | -0.47% | 6.8만 |
|---|
| 2026.08.31 | ₩53,474 | ₩53,755 | ₩53,114 | ₩53,635 | +0.30% | 5.4만 |
|---|
| 2026.08.28 | ₩53,167 | ₩53,408 | ₩52,940 | ₩52,994 | -0.33% | 5.4만 |
|---|
| 2026.08.27 | ₩53,394 | ₩53,515 | ₩52,620 | ₩53,167 | -0.43% | 5.6만 |
|---|
| 2026.08.26 | ₩52,272 | ₩53,568 | ₩52,139 | ₩53,448 | +2.25% | 5.5만 |
|---|
| 2026.08.25 | ₩52,419 | ₩52,700 | ₩52,339 | ₩52,446 | +0.05% | 8만 |
|---|
| 2026.08.24 | ₩52,566 | ₩52,860 | ₩52,058 | ₩52,820 | +0.48% | 35.6만 |
|---|
| 2026.08.21 | ₩53,274 | ₩53,488 | ₩52,433 | ₩52,633 | -1.20% | 6.8만 |
|---|
| 2026.08.20 | ₩53,354 | ₩53,621 | ₩52,887 | ₩53,074 | -0.53% | 7.8만 |
|---|
| 2026.08.19 | ₩53,902 | ₩53,902 | ₩52,700 | ₩52,927 | -1.81% | 7만 |
|---|
| 2026.08.18 | ₩53,154 | ₩53,782 | ₩53,154 | ₩53,702 | +1.03% | 9.7만 |
|---|
| 2026.08.17 | ₩53,261 | ₩53,261 | ₩52,620 | ₩52,766 | -0.93% | 10.1만 |
|---|
| 2026.08.14 | ₩52,366 | ₩53,154 | ₩52,366 | ₩53,127 | +1.45% | 8.4만 |
|---|
| 2026.08.13 | ₩52,312 | ₩52,553 | ₩52,179 | ₩52,259 | -0.10% | 6.8만 |
|---|
| 2026.08.12 | ₩52,112 | ₩52,553 | ₩52,099 | ₩52,392 | +0.54% | 6.5만 |
|---|
| 2026.08.11 | ₩52,499 | ₩52,900 | ₩52,352 | ₩52,593 | +0.18% | 4.6만 |
|---|
| 2026.08.10 | ₩51,885 | ₩52,433 | ₩51,831 | ₩52,379 | +0.95% | 6.3만 |
|---|
| 2026.08.07 | ₩52,032 | ₩52,205 | ₩51,417 | ₩51,431 | -1.16% | 6.3만 |
|---|
| 2026.08.06 | ₩52,099 | ₩52,366 | ₩51,751 | ₩52,192 | +0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩52,192 | ₩52,192 | ₩51,417 | ₩51,457 | -1.41% | 5.9만 |
|---|
| 2026.08.04 | ₩52,219 | ₩52,352 | ₩51,417 | ₩52,125 | -0.18% | 8.8만 |
|---|
| 2026.08.03 | ₩52,606 | ₩52,646 | ₩52,045 | ₩52,433 | -0.33% | 11.6만 |
|---|
| 2026.07.31 | ₩52,646 | ₩52,873 | ₩52,219 | ₩52,766 | +0.23% | 6.1만 |
|---|
| 2026.07.30 | ₩52,406 | ₩52,673 | ₩52,072 | ₩52,633 | +0.43% | 8만 |
|---|
| 2026.07.29 | ₩52,860 | ₩53,034 | ₩52,352 | ₩52,499 | -0.68% | 7만 |
|---|
| 2026.07.28 | ₩52,419 | ₩52,793 | ₩51,885 | ₩52,272 | -0.28% | 53.3만 |
|---|
| 2026.07.27 | ₩53,301 | ₩53,849 | ₩52,326 | ₩52,352 | -1.78% | 15.3만 |
|---|
| 2026.07.24 | ₩54,169 | ₩54,703 | ₩53,942 | ₩54,049 | -0.22% | 8.8만 |
|---|
| 2026.07.23 | ₩54,303 | ₩54,370 | ₩53,862 | ₩54,156 | -0.27% | 16.7만 |
|---|
| 2026.07.22 | ₩53,461 | ₩53,915 | ₩53,368 | ₩53,915 | +0.85% | 3.2만 |
|---|
| 2026.07.21 | ₩53,568 | ₩53,581 | ₩52,753 | ₩53,234 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩53,755 | ₩54,062 | ₩53,448 | ₩53,515 | -0.45% | 6만 |
|---|
| 2026.07.17 | ₩53,515 | ₩53,715 | ₩53,127 | ₩53,461 | -0.10% | 3.3만 |
|---|
| 2026.07.16 | ₩52,807 | ₩53,354 | ₩52,807 | ₩53,207 | +0.76% | 10.7만 |
|---|
| 2026.07.15 | ₩53,141 | ₩53,715 | ₩52,606 | ₩52,633 | -0.96% | 6.5만 |
|---|
| 2026.07.14 | ₩53,207 | ₩53,328 | ₩52,807 | ₩53,167 | -0.08% | 7.3만 |
|---|
| 2026.07.13 | ₩52,459 | ₩53,074 | ₩52,366 | ₩52,887 | +0.81% | 8.3만 |
|---|
| 2026.07.10 | ₩52,379 | ₩52,379 | ₩51,497 | ₩51,858 | -0.99% | 2.9만 |
|---|
| 2026.07.09 | ₩52,566 | ₩52,766 | ₩52,179 | ₩52,259 | -0.58% | 7.1만 |
|---|
| 2026.07.08 | ₩52,566 | ₩52,700 | ₩52,125 | ₩52,566 | 0.00% | 13.3만 |
|---|
| 2026.07.07 | ₩50,896 | ₩52,379 | ₩50,896 | ₩52,085 | +2.34% | 8.5만 |
|---|
| 2026.07.06 | ₩50,803 | ₩51,350 | ₩50,602 | ₩50,669 | -0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩50,576 | ₩50,789 | ₩50,215 | ₩50,776 | +0.40% | 3.9만 |
|---|
| 2026.07.01 | ₩50,883 | ₩50,976 | ₩50,335 | ₩50,415 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩51,444 | ₩51,658 | ₩50,896 | ₩50,896 | -1.06% | 5.7만 |
|---|
| 2026.06.29 | ₩51,725 | ₩51,845 | ₩51,150 | ₩51,310 | -0.80% | 4.1만 |
|---|
| 2026.06.26 | ₩51,444 | ₩51,858 | ₩51,444 | ₩51,858 | +0.80% | 2.6만 |
|---|
| 2026.06.25 | ₩50,683 | ₩51,738 | ₩50,683 | ₩51,511 | +1.63% | 3.4만 |
|---|
| 2026.06.24 | ₩51,257 | ₩51,257 | ₩50,429 | ₩50,669 | -1.15% | 5.3만 |
|---|
| 2026.06.23 | ₩50,455 | ₩51,417 | ₩50,295 | ₩51,391 | +1.85% | 5.1만 |
|---|
| 2026.06.22 | ₩50,255 | ₩50,749 | ₩49,988 | ₩50,629 | +0.74% | 3.8만 |
|---|
| 2026.06.18 | ₩50,041 | ₩50,228 | ₩49,240 | ₩50,121 | +0.16% | 5.1만 |
|---|
| 2026.06.17 | ₩50,482 | ₩50,509 | ₩49,934 | ₩50,028 | -0.90% | 10.4만 |
|---|
| 2026.06.16 | ₩50,602 | ₩50,763 | ₩50,162 | ₩50,469 | -0.26% | 8.4만 |
|---|
| 2026.06.15 | ₩51,030 | ₩51,257 | ₩50,522 | ₩50,843 | -0.37% | 10.5만 |
|---|
| 2026.06.12 | ₩51,310 | ₩52,112 | ₩51,310 | ₩51,818 | +0.99% | 4.4만 |
|---|
| 2026.06.11 | ₩52,005 | ₩52,326 | ₩51,431 | ₩51,444 | -1.08% | 4.2만 |
|---|
| 2026.06.10 | ₩51,150 | ₩52,165 | ₩51,150 | ₩51,831 | +1.33% | 6.1만 |
|---|
| 2026.06.09 | ₩51,110 | ₩51,471 | ₩50,602 | ₩50,936 | -0.34% | 8.1만 |
|---|
| 2026.06.08 | ₩51,631 | ₩51,912 | ₩51,110 | ₩51,150 | -0.93% | 4.3만 |
|---|
| 2026.06.05 | ₩51,778 | ₩52,032 | ₩51,511 | ₩51,511 | -0.52% | 3.5만 |
|---|
| 2026.06.04 | ₩51,190 | ₩51,965 | ₩51,163 | ₩51,845 | +1.28% | 4.7만 |
|---|
| 2026.06.03 | ₩51,324 | ₩51,965 | ₩51,230 | ₩51,257 | -0.13% | 5.2만 |
|---|
| 2026.06.02 | ₩50,696 | ₩51,404 | ₩50,496 | ₩51,204 | +1.00% | 6.1만 |
|---|
| 2026.06.01 | ₩50,442 | ₩50,910 | ₩50,429 | ₩50,589 | +0.29% | 9.6만 |
|---|
| 2026.05.29 | ₩50,923 | ₩51,043 | ₩50,068 | ₩50,188 | -1.44% | 8.4만 |
|---|
| 2026.05.28 | ₩51,591 | ₩51,831 | ₩51,016 | ₩51,016 | -1.11% | 7.9만 |
|---|
| 2026.05.27 | ₩52,192 | ₩52,192 | ₩51,431 | ₩51,431 | -1.46% | 10.5만 |
|---|
| 2026.05.26 | ₩53,595 | ₩53,595 | ₩52,473 | ₩52,633 | -1.79% | 10.5만 |
|---|
| 2026.05.22 | ₩53,354 | ₩53,835 | ₩53,181 | ₩53,822 | +0.88% | 5.9만 |
|---|
| 2026.05.21 | ₩53,381 | ₩53,755 | ₩52,994 | ₩53,301 | -0.15% | 7.1만 |
|---|
| 2026.05.20 | ₩53,795 | ₩54,263 | ₩52,994 | ₩53,261 | -0.99% | 6.9만 |
|---|
| 2026.05.19 | ₩53,434 | ₩54,009 | ₩53,141 | ₩53,929 | +0.92% | 14.6만 |
|---|
| 2026.05.18 | ₩52,793 | ₩53,688 | ₩52,579 | ₩53,381 | +1.11% | 19.4만 |
|---|
| 2026.05.15 | ₩52,646 | ₩53,007 | ₩52,513 | ₩52,793 | +0.28% | 7만 |
|---|
| 2026.05.14 | ₩51,631 | ₩52,459 | ₩51,631 | ₩52,392 | +1.47% | 3.2만 |
|---|
| 2026.05.13 | ₩51,497 | ₩51,551 | ₩50,990 | ₩51,551 | +0.10% | 4만 |
|---|
| 2026.05.12 | ₩51,364 | ₩51,818 | ₩51,110 | ₩51,818 | +0.88% | 5.6만 |
|---|
| 2026.05.11 | ₩50,642 | ₩51,310 | ₩50,429 | ₩51,217 | +1.13% | 9.4만 |
|---|
| 2026.05.08 | ₩51,030 | ₩51,030 | ₩50,228 | ₩50,255 | -1.52% | 6.5만 |
|---|
| 2026.05.07 | ₩50,576 | ₩50,736 | ₩49,774 | ₩50,709 | +0.26% | 16.6만 |
|---|
| 2026.05.06 | ₩51,350 | ₩51,350 | ₩50,482 | ₩50,683 | -1.30% | 12만 |
|---|
| 2026.05.05 | ₩52,232 | ₩52,286 | ₩51,818 | ₩51,965 | -0.51% | 5.7만 |
|---|
| 2026.05.04 | ₩51,818 | ₩52,379 | ₩51,604 | ₩52,299 | +0.93% | 6.6만 |
|---|
| 2026.05.01 | ₩52,112 | ₩52,112 | ₩51,444 | ₩51,684 | -0.82% | 12.6만 |
|---|
| 2026.04.30 | ₩50,816 | ₩52,366 | ₩50,683 | ₩52,219 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩50,536 | ₩50,950 | ₩50,536 | ₩50,950 | +0.82% | 8.7만 |
|---|
| 2026.04.28 | ₩49,788 | ₩50,389 | ₩49,788 | ₩50,215 | +0.86% | 5.6만 |
|---|
| 2026.04.27 | ₩49,600 | ₩49,854 | ₩49,293 | ₩49,440 | -0.32% | 3.7만 |
|---|
| 2026.04.24 | ₩49,320 | ₩49,454 | ₩48,892 | ₩49,454 | +0.27% | 7만 |
|---|
| 2026.04.23 | ₩49,160 | ₩49,427 | ₩49,039 | ₩49,400 | +0.49% | 7.5만 |
|---|
| 2026.04.22 | ₩48,812 | ₩49,079 | ₩48,786 | ₩48,986 | +0.36% | 7.5만 |
|---|
| 2026.04.21 | ₩48,639 | ₩48,839 | ₩48,225 | ₩48,532 | -0.22% | 4.7만 |
|---|
| 2026.04.20 | ₩48,692 | ₩48,919 | ₩48,438 | ₩48,478 | -0.44% | 15.2만 |
|---|
| 2026.04.17 | ₩48,665 | ₩48,679 | ₩47,797 | ₩48,572 | -0.19% | 23.2만 |
|---|
| 2026.04.16 | ₩48,839 | ₩49,320 | ₩48,732 | ₩49,013 | +0.36% | 6.8만 |
|---|
| 2026.04.15 | ₩48,959 | ₩49,120 | ₩48,719 | ₩48,732 | -0.46% | 4.9만 |
|---|
| 2026.04.14 | ₩49,520 | ₩49,520 | ₩48,719 | ₩49,106 | -0.84% | 14.9만 |
|---|
| 2026.04.13 | ₩50,522 | ₩50,522 | ₩49,293 | ₩49,547 | -1.93% | 8.4만 |
|---|
| 2026.04.10 | ₩50,255 | ₩50,415 | ₩49,921 | ₩50,175 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩50,656 | ₩51,511 | ₩50,135 | ₩50,295 | -0.71% | 4.8만 |
|---|
| 2026.04.08 | ₩50,148 | ₩50,669 | ₩49,226 | ₩50,589 | +0.88% | 7.5만 |
|---|
| 2026.04.07 | ₩50,696 | ₩51,684 | ₩50,696 | ₩51,284 | +1.16% | 11.1만 |
|---|
| 2026.04.06 | ₩50,522 | ₩50,936 | ₩50,522 | ₩50,669 | +0.29% | 4.2만 |
|---|
| 2026.04.02 | ₩50,789 | ₩51,123 | ₩50,362 | ₩50,616 | -0.34% | 20.6만 |
|---|
| 2026.04.01 | ₩50,642 | ₩50,723 | ₩49,681 | ₩50,121 | -1.03% | 22.5만 |
|---|
| 2026.03.31 | ₩51,791 | ₩51,791 | ₩50,482 | ₩51,043 | -1.44% | 12.7만 |
|---|
| 2026.03.30 | ₩52,499 | ₩52,526 | ₩51,537 | ₩51,765 | -1.40% | 6.8만 |
|---|
| 2026.03.27 | ₩52,312 | ₩52,726 | ₩52,032 | ₩52,179 | -0.26% | 9.4만 |
|---|
| 2026.03.26 | ₩51,885 | ₩52,392 | ₩51,818 | ₩52,165 | +0.54% | 6.7만 |
|---|
| 2026.03.25 | ₩51,671 | ₩51,952 | ₩51,364 | ₩51,791 | +0.23% | 4.6만 |
|---|
| 2026.03.24 | ₩51,404 | ₩52,352 | ₩51,270 | ₩51,805 | +0.78% | 12.3만 |
|---|
| 2026.03.23 | ₩50,375 | ₩51,417 | ₩50,108 | ₩51,257 | +1.75% | 9.1만 |
|---|
| 2026.03.20 | ₩51,016 | ₩51,431 | ₩50,602 | ₩50,683 | -0.65% | 16.4만 |
|---|
| 2026.03.19 | ₩50,162 | ₩51,270 | ₩50,162 | ₩50,896 | +1.46% | 9.3만 |
|---|
| 2026.03.18 | ₩50,121 | ₩50,121 | ₩49,814 | ₩49,975 | -0.29% | 7만 |
|---|
| 2026.03.17 | ₩50,215 | ₩50,683 | ₩50,041 | ₩50,162 | -0.11% | 4.6만 |
|---|
| 2026.03.16 | ₩50,121 | ₩50,162 | ₩49,641 | ₩50,041 | -0.16% | 12.5만 |
|---|
| 2026.03.13 | ₩49,667 | ₩50,121 | ₩49,667 | ₩49,961 | +0.59% | 6.6만 |
|---|
| 2026.03.12 | ₩50,068 | ₩50,375 | ₩49,694 | ₩49,707 | -0.72% | 6.9만 |
|---|
| 2026.03.11 | ₩49,413 | ₩49,948 | ₩49,280 | ₩49,948 | +1.08% | 15.3만 |
|---|
| 2026.03.10 | ₩49,761 | ₩49,868 | ₩49,267 | ₩49,293 | -0.94% | 4.7만 |
|---|
| 2026.03.09 | ₩50,282 | ₩50,349 | ₩49,600 | ₩49,667 | -1.22% | 11.3만 |
|---|
| 2026.03.06 | ₩50,295 | ₩50,402 | ₩49,854 | ₩50,202 | -0.19% | 15.4만 |
|---|
| 2026.03.05 | ₩49,988 | ₩50,322 | ₩49,747 | ₩50,055 | +0.13% | 4.1만 |
|---|
| 2026.03.04 | ₩49,975 | ₩50,081 | ₩49,280 | ₩50,041 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩50,268 | ₩50,335 | ₩49,547 | ₩50,028 | -0.48% | 8.8만 |
|---|
| 2026.03.02 | ₩49,841 | ₩50,308 | ₩49,427 | ₩50,135 | +0.59% | 12.5만 |
|---|
| 2026.02.27 | ₩48,719 | ₩49,160 | ₩48,639 | ₩49,066 | +0.71% | 7.2만 |
|---|
| 2026.02.26 | ₩48,171 | ₩48,986 | ₩48,131 | ₩48,559 | +0.80% | 3.4만 |
|---|
| 2026.02.25 | ₩48,505 | ₩48,505 | ₩47,650 | ₩48,265 | -0.50% | 7.1만 |
|---|
| 2026.02.24 | ₩48,345 | ₩48,398 | ₩47,851 | ₩48,385 | +0.08% | 5.1만 |
|---|
| 2026.02.23 | ₩48,371 | ₩48,826 | ₩48,238 | ₩48,505 | +0.28% | 7.9만 |
|---|
| 2026.02.20 | ₩47,904 | ₩48,398 | ₩47,864 | ₩48,371 | +0.98% | 7.2만 |
|---|
| 2026.02.19 | ₩47,904 | ₩48,265 | ₩47,824 | ₩48,024 | +0.25% | 16만 |
|---|
| 2026.02.18 | ₩47,864 | ₩48,211 | ₩47,784 | ₩47,824 | -0.08% | 8.6만 |
|---|
| 2026.02.17 | ₩48,051 | ₩48,051 | ₩47,209 | ₩47,690 | -0.75% | 5.8만 |
|---|
| 2026.02.13 | ₩47,009 | ₩48,131 | ₩47,009 | ₩48,091 | +2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩47,022 | ₩47,396 | ₩46,795 | ₩46,862 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩46,715 | ₩47,036 | ₩46,595 | ₩46,889 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩46,849 | ₩47,049 | ₩46,742 | ₩46,862 | +0.03% | 29.3만 |
|---|
| 2026.02.09 | ₩46,288 | ₩46,755 | ₩46,207 | ₩46,675 | +0.84% | 7.6만 |
|---|
| 2026.02.06 | ₩46,087 | ₩46,434 | ₩45,967 | ₩46,247 | +0.35% | 6.6만 |
|---|
| 2026.02.05 | ₩45,499 | ₩45,954 | ₩45,339 | ₩45,887 | +0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩45,633 | ₩45,914 | ₩45,206 | ₩45,780 | +0.32% | 6.3만 |
|---|
| 2026.02.03 | ₩44,831 | ₩45,660 | ₩44,831 | ₩45,566 | +1.64% | 8.5만 |
|---|
| 2026.02.02 | ₩44,831 | ₩44,925 | ₩44,564 | ₩44,618 | -0.48% | 13.1만 |
|---|
| 2026.01.30 | ₩45,312 | ₩45,393 | ₩44,497 | ₩45,206 | -0.24% | 7.7만 |
|---|
| 2026.01.29 | ₩45,299 | ₩45,593 | ₩45,165 | ₩45,406 | +0.24% | 10.4만 |
|---|
| 2026.01.28 | ₩44,497 | ₩45,032 | ₩44,377 | ₩44,952 | +1.02% | 6.7만 |
|---|
| 2026.01.27 | ₩44,057 | ₩44,444 | ₩44,003 | ₩44,377 | +0.73% | 4만 |
|---|
| 2026.01.26 | ₩44,364 | ₩44,511 | ₩43,723 | ₩43,990 | -0.84% | 12.9만 |
|---|
| 2026.01.23 | ₩44,057 | ₩44,404 | ₩44,030 | ₩44,137 | +0.18% | 7.4만 |
|---|
| 2026.01.22 | ₩43,469 | ₩43,936 | ₩43,375 | ₩43,830 | +0.83% | 6.9만 |
|---|
| 2026.01.21 | ₩43,269 | ₩43,602 | ₩43,081 | ₩43,282 | +0.03% | 6.7만 |
|---|
| 2026.01.20 | ₩43,148 | ₩43,255 | ₩42,814 | ₩42,881 | -0.62% | 4.9만 |
|---|
| 2026.01.16 | ₩42,587 | ₩43,202 | ₩42,587 | ₩43,202 | +1.44% | 4.7만 |
|---|
| 2026.01.15 | ₩42,614 | ₩42,734 | ₩42,240 | ₩42,520 | -0.22% | 12.2만 |
|---|
| 2026.01.14 | ₩42,333 | ₩42,894 | ₩42,333 | ₩42,601 | +0.63% | 6.5만 |
|---|
| 2026.01.13 | ₩41,665 | ₩42,333 | ₩41,665 | ₩42,280 | +1.47% | 4.5만 |
|---|
| 2026.01.12 | ₩41,492 | ₩41,706 | ₩41,412 | ₩41,612 | +0.29% | 12.1만 |
|---|
| 2026.01.09 | ₩41,585 | ₩41,839 | ₩41,372 | ₩41,478 | -0.26% | 7.4만 |
|---|
| 2026.01.08 | ₩41,038 | ₩41,612 | ₩41,038 | ₩41,425 | +0.94% | 7.9만 |
|---|
| 2026.01.07 | ₩41,171 | ₩41,225 | ₩41,011 | ₩41,011 | -0.39% | 5.4만 |
|---|
| 2026.01.06 | ₩42,066 | ₩42,066 | ₩41,038 | ₩41,131 | -2.22% | 20.5만 |
|---|
| 2026.01.05 | ₩42,601 | ₩42,601 | ₩41,118 | ₩42,026 | -1.35% | 12.4만 |
|---|
| 2026.01.02 | ₩41,999 | ₩42,587 | ₩41,732 | ₩42,360 | +0.86% | 27.2만 |
|---|
| 2025.12.31 | ₩42,106 | ₩42,213 | ₩41,839 | ₩42,026 | -0.19% | 12.9만 |
|---|
| 2025.12.30 | ₩41,999 | ₩42,240 | ₩41,999 | ₩42,200 | +0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩41,826 | ₩42,160 | ₩41,826 | ₩41,986 | +0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩41,946 | ₩42,053 | ₩41,679 | ₩41,826 | -0.29% | 2.6만 |
|---|
| 2025.12.24 | ₩41,959 | ₩42,066 | ₩41,799 | ₩41,946 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩41,452 | ₩41,986 | ₩41,452 | ₩41,986 | +1.29% | 12만 |
|---|
| 2025.12.22 | ₩41,318 | ₩41,505 | ₩41,238 | ₩41,452 | +0.32% | 5.2만 |
|---|
| 2025.12.19 | ₩41,131 | ₩41,412 | ₩41,091 | ₩41,104 | -0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩41,492 | ₩41,572 | ₩41,064 | ₩41,091 | -0.97% | 5.5만 |
|---|
| 2025.12.17 | ₩41,091 | ₩41,532 | ₩41,064 | ₩41,425 | +0.81% | 6.2만 |
|---|
| 2025.12.16 | ₩41,772 | ₩41,772 | ₩41,024 | ₩41,038 | -1.76% | 6만 |
|---|
| 2025.12.15 | ₩41,959 | ₩41,959 | ₩41,559 | ₩41,812 | -0.35% | 6만 |
|---|
| 2025.12.12 | ₩41,852 | ₩42,066 | ₩41,545 | ₩41,879 | +0.06% | 5.7만 |
|---|
| 2025.12.11 | ₩41,692 | ₩41,973 | ₩41,612 | ₩41,879 | +0.45% | 8.3만 |
|---|
| 2025.12.10 | ₩42,146 | ₩42,160 | ₩41,559 | ₩41,772 | -0.89% | 6.4만 |
|---|
| 2025.12.09 | ₩42,347 | ₩42,667 | ₩42,133 | ₩42,146 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩42,574 | ₩42,574 | ₩42,280 | ₩42,347 | -0.53% | 3.9만 |
|---|
| 2025.12.05 | ₩42,627 | ₩42,881 | ₩42,520 | ₩42,641 | +0.03% | 4.4만 |
|---|
| 2025.12.04 | ₩42,066 | ₩42,641 | ₩42,066 | ₩42,587 | +1.24% | 3.2만 |
|---|
| 2025.12.03 | ₩41,826 | ₩42,240 | ₩41,826 | ₩42,080 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩42,320 | ₩42,320 | ₩41,665 | ₩41,665 | -1.55% | 5.1만 |
|---|
| 2025.12.01 | ₩41,973 | ₩42,373 | ₩41,973 | ₩42,186 | +0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩41,625 | ₩42,333 | ₩41,625 | ₩42,293 | +1.60% | 12만 |
|---|
| 2025.11.26 | ₩41,171 | ₩41,706 | ₩41,171 | ₩41,545 | +0.91% | 5.6만 |
|---|
| 2025.11.25 | ₩40,971 | ₩41,332 | ₩40,770 | ₩41,198 | +0.55% | 6만 |
|---|
| 2025.11.24 | ₩41,291 | ₩41,291 | ₩40,851 | ₩41,131 | -0.39% | 4만 |
|---|
| 2025.11.21 | ₩41,291 | ₩41,398 | ₩40,944 | ₩41,265 | -0.06% | 2.7만 |
|---|
| 2025.11.20 | ₩41,585 | ₩41,893 | ₩41,078 | ₩41,238 | -0.84% | 5.8만 |
|---|
| 2025.11.19 | ₩41,171 | ₩41,425 | ₩40,957 | ₩41,412 | +0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩41,291 | ₩41,505 | ₩41,144 | ₩41,385 | +0.23% | 6.6만 |
|---|
| 2025.11.17 | ₩41,746 | ₩41,852 | ₩41,238 | ₩41,345 | -0.96% | 6.5만 |
|---|
| 2025.11.14 | ₩40,904 | ₩41,786 | ₩40,877 | ₩41,665 | +1.86% | 6.1만 |
|---|
| 2025.11.13 | ₩41,118 | ₩41,318 | ₩40,704 | ₩40,877 | -0.58% | 6.7만 |
|---|
| 2025.11.12 | ₩41,131 | ₩41,305 | ₩41,011 | ₩41,211 | +0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩41,425 | ₩41,665 | ₩41,425 | ₩41,545 | +0.29% | 4.8만 |
|---|
| 2025.11.10 | ₩41,291 | ₩41,492 | ₩40,931 | ₩41,398 | +0.26% | 8.8만 |
|---|
| 2025.11.07 | ₩40,744 | ₩41,091 | ₩40,383 | ₩41,091 | +0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩40,517 | ₩40,730 | ₩40,450 | ₩40,664 | +0.36% | 5만 |
|---|
| 2025.11.05 | ₩39,915 | ₩40,543 | ₩39,915 | ₩40,303 | +0.97% | 14.7만 |
|---|
| 2025.11.04 | ₩40,116 | ₩40,116 | ₩39,849 | ₩39,889 | -0.57% | 4.6만 |
|---|
| 2025.11.03 | ₩40,410 | ₩40,463 | ₩40,009 | ₩40,410 | 0.00% | 10.4만 |
|---|
| 2025.10.31 | ₩40,383 | ₩40,517 | ₩40,263 | ₩40,356 | -0.07% | 4.9만 |
|---|
| 2025.10.30 | ₩40,183 | ₩40,637 | ₩40,049 | ₩40,343 | +0.40% | 7.1만 |
|---|
| 2025.10.29 | ₩40,704 | ₩40,770 | ₩40,129 | ₩40,236 | -1.15% | 7.5만 |
|---|
| 2025.10.28 | ₩40,624 | ₩40,757 | ₩40,436 | ₩40,677 | +0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩40,704 | ₩40,704 | ₩40,450 | ₩40,637 | -0.16% | 7.9만 |
|---|
| 2025.10.24 | ₩41,104 | ₩41,104 | ₩40,450 | ₩40,557 | -1.33% | 5.7만 |
|---|
| 2025.10.23 | ₩41,612 | ₩41,612 | ₩40,877 | ₩40,931 | -1.64% | 6.6만 |
|---|
| 2025.10.22 | ₩40,864 | ₩41,278 | ₩40,664 | ₩41,198 | +0.82% | 4.4만 |
|---|
| 2025.10.21 | ₩40,877 | ₩41,118 | ₩40,610 | ₩40,811 | -0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩40,557 | ₩40,851 | ₩40,557 | ₩40,811 | +0.63% | 5.2만 |
|---|
| 2025.10.17 | ₩40,396 | ₩40,463 | ₩40,196 | ₩40,436 | +0.10% | 4.3만 |
|---|
| 2025.10.16 | ₩41,131 | ₩41,131 | ₩40,356 | ₩40,463 | -1.62% | 5.7만 |
|---|
| 2025.10.15 | ₩41,064 | ₩41,465 | ₩40,917 | ₩41,118 | +0.13% | 3.7만 |
|---|
| 2025.10.14 | ₩40,917 | ₩41,024 | ₩40,597 | ₩40,917 | 0.00% | 5만 |
|---|
| 2025.10.13 | ₩41,238 | ₩41,358 | ₩40,931 | ₩41,091 | -0.36% | 5만 |
|---|
| 2025.10.10 | ₩41,786 | ₩41,946 | ₩40,864 | ₩40,891 | -2.14% | 9.6만 |
|---|