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 | ₩50,886 | ₩51,166 | ₩50,632 | ₩50,712 | -0.34% | 4.6만 |
| 2026.10.08 | ₩50,552 | ₩51,366 | ₩50,392 | ₩50,832 | +0.55% | 6.5만 |
| 2026.10.07 | ₩51,006 | ₩51,072 | ₩49,805 | ₩50,179 | -1.62% | 9.4만 |
| 2026.10.06 | ₩50,472 | ₩51,059 | ₩50,205 | ₩51,006 | +1.06% | 4.5만 |
| 2026.10.05 | ₩49,818 | ₩50,779 | ₩49,578 | ₩50,472 | +1.31% | 11.7만 |
| 2026.10.02 | ₩49,245 | ₩49,992 | ₩49,231 | ₩49,912 | +1.35% | 7.3만 |
| 2026.10.01 | ₩48,938 | ₩49,618 | ₩48,671 | ₩49,565 | +1.28% | 19만 |
| 2026.09.30 | ₩49,431 | ₩49,645 | ₩48,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,898 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩49,685 | ₩49,765 | ₩48,978 | ₩49,205 | -0.97% | 14.1만 |
|---|
| 2026.09.28 | ₩50,085 | ₩50,179 | ₩49,645 | ₩49,872 | -0.43% | 7.2만 |
|---|
| 2026.09.25 | ₩50,579 | ₩50,632 | ₩49,525 | ₩49,845 | -1.45% | 37만 |
|---|
| 2026.09.24 | ₩51,166 | ₩51,273 | ₩50,686 | ₩50,726 | -0.86% | 11.3만 |
|---|
| 2026.09.23 | ₩51,152 | ₩51,606 | ₩50,886 | ₩50,939 | -0.42% | 9.5만 |
|---|
| 2026.09.22 | ₩51,353 | ₩51,900 | ₩50,992 | ₩50,992 | -0.70% | 7.3만 |
|---|
| 2026.09.21 | ₩52,006 | ₩52,006 | ₩51,579 | ₩51,659 | -0.67% | 4만 |
|---|
| 2026.09.18 | ₩51,926 | ₩52,567 | ₩51,926 | ₩52,073 | +0.28% | 3.8만 |
|---|
| 2026.09.17 | ₩51,673 | ₩52,100 | ₩51,486 | ₩51,900 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩52,046 | ₩52,233 | ₩51,366 | ₩51,699 | -0.67% | 5.5만 |
|---|
| 2026.09.15 | ₩52,393 | ₩52,780 | ₩51,980 | ₩52,073 | -0.61% | 36.9만 |
|---|
| 2026.09.14 | ₩53,074 | ₩53,140 | ₩52,260 | ₩52,367 | -1.33% | 5.4만 |
|---|
| 2026.09.11 | ₩53,474 | ₩54,568 | ₩52,420 | ₩52,753 | -1.35% | 7.7만 |
|---|
| 2026.09.10 | ₩53,941 | ₩53,941 | ₩52,860 | ₩52,980 | -1.78% | 9.9만 |
|---|
| 2026.09.09 | ₩53,848 | ₩54,048 | ₩53,341 | ₩53,541 | -0.57% | 6.4만 |
|---|
| 2026.09.08 | ₩53,314 | ₩53,794 | ₩53,154 | ₩53,701 | +0.73% | 6.8만 |
|---|
| 2026.09.04 | ₩53,300 | ₩53,300 | ₩52,700 | ₩53,260 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩53,807 | ₩53,848 | ₩53,394 | ₩53,407 | -0.74% | 11.5만 |
|---|
| 2026.09.02 | ₩53,741 | ₩53,807 | ₩53,140 | ₩53,634 | -0.20% | 5.9만 |
|---|
| 2026.09.01 | ₩54,061 | ₩54,261 | ₩53,421 | ₩53,807 | -0.47% | 6.8만 |
|---|
| 2026.08.31 | ₩53,407 | ₩53,687 | ₩53,047 | ₩53,567 | +0.30% | 5.4만 |
|---|
| 2026.08.28 | ₩53,100 | ₩53,341 | ₩52,874 | ₩52,927 | -0.33% | 5.4만 |
|---|
| 2026.08.27 | ₩53,327 | ₩53,447 | ₩52,553 | ₩53,100 | -0.43% | 5.6만 |
|---|
| 2026.08.26 | ₩52,206 | ₩53,501 | ₩52,073 | ₩53,381 | +2.25% | 5.5만 |
|---|
| 2026.08.25 | ₩52,353 | ₩52,633 | ₩52,273 | ₩52,380 | +0.05% | 8만 |
|---|
| 2026.08.24 | ₩52,500 | ₩52,794 | ₩51,993 | ₩52,753 | +0.48% | 35.6만 |
|---|
| 2026.08.21 | ₩53,207 | ₩53,421 | ₩52,367 | ₩52,567 | -1.20% | 6.8만 |
|---|
| 2026.08.20 | ₩53,287 | ₩53,554 | ₩52,820 | ₩53,007 | -0.53% | 7.8만 |
|---|
| 2026.08.19 | ₩53,834 | ₩53,834 | ₩52,633 | ₩52,860 | -1.81% | 7만 |
|---|
| 2026.08.18 | ₩53,087 | ₩53,714 | ₩53,087 | ₩53,634 | +1.03% | 9.7만 |
|---|
| 2026.08.17 | ₩53,194 | ₩53,194 | ₩52,553 | ₩52,700 | -0.93% | 10.1만 |
|---|
| 2026.08.14 | ₩52,300 | ₩53,087 | ₩52,300 | ₩53,060 | +1.45% | 8.4만 |
|---|
| 2026.08.13 | ₩52,246 | ₩52,487 | ₩52,113 | ₩52,193 | -0.10% | 6.8만 |
|---|
| 2026.08.12 | ₩52,046 | ₩52,487 | ₩52,033 | ₩52,327 | +0.54% | 6.5만 |
|---|
| 2026.08.11 | ₩52,433 | ₩52,834 | ₩52,287 | ₩52,527 | +0.18% | 4.6만 |
|---|
| 2026.08.10 | ₩51,820 | ₩52,367 | ₩51,766 | ₩52,313 | +0.95% | 6.3만 |
|---|
| 2026.08.07 | ₩51,966 | ₩52,140 | ₩51,353 | ₩51,366 | -1.16% | 6.3만 |
|---|
| 2026.08.06 | ₩52,033 | ₩52,300 | ₩51,686 | ₩52,126 | +0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩52,126 | ₩52,126 | ₩51,353 | ₩51,393 | -1.41% | 5.9만 |
|---|
| 2026.08.04 | ₩52,153 | ₩52,287 | ₩51,353 | ₩52,060 | -0.18% | 8.8만 |
|---|
| 2026.08.03 | ₩52,540 | ₩52,580 | ₩51,980 | ₩52,367 | -0.33% | 11.6만 |
|---|
| 2026.07.31 | ₩52,580 | ₩52,807 | ₩52,153 | ₩52,700 | +0.23% | 6.1만 |
|---|
| 2026.07.30 | ₩52,340 | ₩52,607 | ₩52,006 | ₩52,567 | +0.43% | 8만 |
|---|
| 2026.07.29 | ₩52,794 | ₩52,967 | ₩52,287 | ₩52,433 | -0.68% | 7만 |
|---|
| 2026.07.28 | ₩52,353 | ₩52,727 | ₩51,820 | ₩52,206 | -0.28% | 53.3만 |
|---|
| 2026.07.27 | ₩53,234 | ₩53,781 | ₩52,260 | ₩52,287 | -1.78% | 15.3만 |
|---|
| 2026.07.24 | ₩54,101 | ₩54,635 | ₩53,874 | ₩53,981 | -0.22% | 8.8만 |
|---|
| 2026.07.23 | ₩54,234 | ₩54,301 | ₩53,794 | ₩54,088 | -0.27% | 16.7만 |
|---|
| 2026.07.22 | ₩53,394 | ₩53,848 | ₩53,300 | ₩53,848 | +0.85% | 3.2만 |
|---|
| 2026.07.21 | ₩53,501 | ₩53,514 | ₩52,687 | ₩53,167 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩53,687 | ₩53,994 | ₩53,381 | ₩53,447 | -0.45% | 6만 |
|---|
| 2026.07.17 | ₩53,447 | ₩53,647 | ₩53,060 | ₩53,394 | -0.10% | 3.3만 |
|---|
| 2026.07.16 | ₩52,740 | ₩53,287 | ₩52,740 | ₩53,140 | +0.76% | 10.7만 |
|---|
| 2026.07.15 | ₩53,074 | ₩53,647 | ₩52,540 | ₩52,567 | -0.96% | 6.5만 |
|---|
| 2026.07.14 | ₩53,140 | ₩53,260 | ₩52,740 | ₩53,100 | -0.08% | 7.3만 |
|---|
| 2026.07.13 | ₩52,393 | ₩53,007 | ₩52,300 | ₩52,820 | +0.81% | 8.3만 |
|---|
| 2026.07.10 | ₩52,313 | ₩52,313 | ₩51,433 | ₩51,793 | -0.99% | 2.9만 |
|---|
| 2026.07.09 | ₩52,500 | ₩52,700 | ₩52,113 | ₩52,193 | -0.58% | 7.1만 |
|---|
| 2026.07.08 | ₩52,500 | ₩52,633 | ₩52,060 | ₩52,500 | 0.00% | 13.3만 |
|---|
| 2026.07.07 | ₩50,832 | ₩52,313 | ₩50,832 | ₩52,020 | +2.34% | 8.5만 |
|---|
| 2026.07.06 | ₩50,739 | ₩51,286 | ₩50,539 | ₩50,605 | -0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩50,512 | ₩50,726 | ₩50,152 | ₩50,712 | +0.40% | 3.9만 |
|---|
| 2026.07.01 | ₩50,819 | ₩50,912 | ₩50,272 | ₩50,352 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩51,379 | ₩51,593 | ₩50,832 | ₩50,832 | -1.06% | 5.7만 |
|---|
| 2026.06.29 | ₩51,659 | ₩51,780 | ₩51,086 | ₩51,246 | -0.80% | 4.1만 |
|---|
| 2026.06.26 | ₩51,379 | ₩51,793 | ₩51,379 | ₩51,793 | +0.80% | 2.6만 |
|---|
| 2026.06.25 | ₩50,619 | ₩51,673 | ₩50,619 | ₩51,446 | +1.63% | 3.4만 |
|---|
| 2026.06.24 | ₩51,192 | ₩51,192 | ₩50,365 | ₩50,605 | -1.15% | 5.3만 |
|---|
| 2026.06.23 | ₩50,392 | ₩51,353 | ₩50,232 | ₩51,326 | +1.85% | 5.1만 |
|---|
| 2026.06.22 | ₩50,192 | ₩50,686 | ₩49,925 | ₩50,565 | +0.74% | 3.8만 |
|---|
| 2026.06.18 | ₩49,978 | ₩50,165 | ₩49,178 | ₩50,058 | +0.16% | 5.1만 |
|---|
| 2026.06.17 | ₩50,419 | ₩50,445 | ₩49,872 | ₩49,965 | -0.90% | 10.4만 |
|---|
| 2026.06.16 | ₩50,539 | ₩50,699 | ₩50,098 | ₩50,405 | -0.26% | 8.4만 |
|---|
| 2026.06.15 | ₩50,966 | ₩51,192 | ₩50,459 | ₩50,779 | -0.37% | 10.5만 |
|---|
| 2026.06.12 | ₩51,246 | ₩52,046 | ₩51,246 | ₩51,753 | +0.99% | 4.4만 |
|---|
| 2026.06.11 | ₩51,940 | ₩52,260 | ₩51,366 | ₩51,379 | -1.08% | 4.2만 |
|---|
| 2026.06.10 | ₩51,086 | ₩52,100 | ₩51,086 | ₩51,766 | +1.33% | 6.1만 |
|---|
| 2026.06.09 | ₩51,046 | ₩51,406 | ₩50,539 | ₩50,872 | -0.34% | 8.1만 |
|---|
| 2026.06.08 | ₩51,566 | ₩51,846 | ₩51,046 | ₩51,086 | -0.93% | 4.3만 |
|---|
| 2026.06.05 | ₩51,713 | ₩51,966 | ₩51,446 | ₩51,446 | -0.52% | 3.5만 |
|---|
| 2026.06.04 | ₩51,126 | ₩51,900 | ₩51,099 | ₩51,780 | +1.28% | 4.7만 |
|---|
| 2026.06.03 | ₩51,259 | ₩51,900 | ₩51,166 | ₩51,192 | -0.13% | 5.2만 |
|---|
| 2026.06.02 | ₩50,632 | ₩51,339 | ₩50,432 | ₩51,139 | +1.00% | 6.1만 |
|---|
| 2026.06.01 | ₩50,379 | ₩50,846 | ₩50,365 | ₩50,525 | +0.29% | 9.6만 |
|---|
| 2026.05.29 | ₩50,859 | ₩50,979 | ₩50,005 | ₩50,125 | -1.44% | 8.4만 |
|---|
| 2026.05.28 | ₩51,526 | ₩51,766 | ₩50,952 | ₩50,952 | -1.11% | 7.9만 |
|---|
| 2026.05.27 | ₩52,126 | ₩52,126 | ₩51,366 | ₩51,366 | -1.46% | 10.5만 |
|---|
| 2026.05.26 | ₩53,527 | ₩53,527 | ₩52,407 | ₩52,567 | -1.79% | 10.5만 |
|---|
| 2026.05.22 | ₩53,287 | ₩53,767 | ₩53,114 | ₩53,754 | +0.88% | 5.9만 |
|---|
| 2026.05.21 | ₩53,314 | ₩53,687 | ₩52,927 | ₩53,234 | -0.15% | 7.1만 |
|---|
| 2026.05.20 | ₩53,727 | ₩54,194 | ₩52,927 | ₩53,194 | -0.99% | 6.9만 |
|---|
| 2026.05.19 | ₩53,367 | ₩53,941 | ₩53,074 | ₩53,861 | +0.92% | 14.6만 |
|---|
| 2026.05.18 | ₩52,727 | ₩53,621 | ₩52,513 | ₩53,314 | +1.11% | 19.4만 |
|---|
| 2026.05.15 | ₩52,580 | ₩52,940 | ₩52,447 | ₩52,727 | +0.28% | 7만 |
|---|
| 2026.05.14 | ₩51,566 | ₩52,393 | ₩51,566 | ₩52,327 | +1.47% | 3.2만 |
|---|
| 2026.05.13 | ₩51,433 | ₩51,486 | ₩50,926 | ₩51,486 | +0.10% | 4만 |
|---|
| 2026.05.12 | ₩51,299 | ₩51,753 | ₩51,046 | ₩51,753 | +0.88% | 5.6만 |
|---|
| 2026.05.11 | ₩50,579 | ₩51,246 | ₩50,365 | ₩51,152 | +1.13% | 9.4만 |
|---|
| 2026.05.08 | ₩50,966 | ₩50,966 | ₩50,165 | ₩50,192 | -1.52% | 6.5만 |
|---|
| 2026.05.07 | ₩50,512 | ₩50,672 | ₩49,712 | ₩50,645 | +0.26% | 16.6만 |
|---|
| 2026.05.06 | ₩51,286 | ₩51,286 | ₩50,419 | ₩50,619 | -1.30% | 12만 |
|---|
| 2026.05.05 | ₩52,166 | ₩52,220 | ₩51,753 | ₩51,900 | -0.51% | 5.7만 |
|---|
| 2026.05.04 | ₩51,753 | ₩52,313 | ₩51,539 | ₩52,233 | +0.93% | 6.6만 |
|---|
| 2026.05.01 | ₩52,046 | ₩52,046 | ₩51,379 | ₩51,619 | -0.82% | 12.6만 |
|---|
| 2026.04.30 | ₩50,752 | ₩52,300 | ₩50,619 | ₩52,153 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩50,472 | ₩50,886 | ₩50,472 | ₩50,886 | +0.82% | 8.7만 |
|---|
| 2026.04.28 | ₩49,725 | ₩50,325 | ₩49,725 | ₩50,152 | +0.86% | 5.6만 |
|---|
| 2026.04.27 | ₩49,538 | ₩49,792 | ₩49,231 | ₩49,378 | -0.32% | 3.7만 |
|---|
| 2026.04.24 | ₩49,258 | ₩49,391 | ₩48,831 | ₩49,391 | +0.27% | 7만 |
|---|
| 2026.04.23 | ₩49,098 | ₩49,365 | ₩48,978 | ₩49,338 | +0.49% | 7.5만 |
|---|
| 2026.04.22 | ₩48,751 | ₩49,018 | ₩48,724 | ₩48,924 | +0.36% | 7.5만 |
|---|
| 2026.04.21 | ₩48,577 | ₩48,778 | ₩48,164 | ₩48,471 | -0.22% | 4.7만 |
|---|
| 2026.04.20 | ₩48,631 | ₩48,858 | ₩48,377 | ₩48,417 | -0.44% | 15.2만 |
|---|
| 2026.04.17 | ₩48,604 | ₩48,618 | ₩47,737 | ₩48,511 | -0.19% | 23.2만 |
|---|
| 2026.04.16 | ₩48,778 | ₩49,258 | ₩48,671 | ₩48,951 | +0.36% | 6.8만 |
|---|
| 2026.04.15 | ₩48,898 | ₩49,058 | ₩48,658 | ₩48,671 | -0.46% | 4.9만 |
|---|
| 2026.04.14 | ₩49,458 | ₩49,458 | ₩48,658 | ₩49,044 | -0.84% | 14.9만 |
|---|
| 2026.04.13 | ₩50,459 | ₩50,459 | ₩49,231 | ₩49,485 | -1.93% | 8.4만 |
|---|
| 2026.04.10 | ₩50,192 | ₩50,352 | ₩49,858 | ₩50,112 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩50,592 | ₩51,446 | ₩50,072 | ₩50,232 | -0.71% | 4.8만 |
|---|
| 2026.04.08 | ₩50,085 | ₩50,605 | ₩49,165 | ₩50,525 | +0.88% | 7.5만 |
|---|
| 2026.04.07 | ₩50,632 | ₩51,619 | ₩50,632 | ₩51,219 | +1.16% | 11.1만 |
|---|
| 2026.04.06 | ₩50,459 | ₩50,872 | ₩50,459 | ₩50,605 | +0.29% | 4.2만 |
|---|
| 2026.04.02 | ₩50,726 | ₩51,059 | ₩50,299 | ₩50,552 | -0.34% | 20.6만 |
|---|
| 2026.04.01 | ₩50,579 | ₩50,659 | ₩49,618 | ₩50,058 | -1.03% | 22.5만 |
|---|
| 2026.03.31 | ₩51,726 | ₩51,726 | ₩50,419 | ₩50,979 | -1.44% | 12.7만 |
|---|
| 2026.03.30 | ₩52,433 | ₩52,460 | ₩51,473 | ₩51,699 | -1.40% | 6.8만 |
|---|
| 2026.03.27 | ₩52,246 | ₩52,660 | ₩51,966 | ₩52,113 | -0.26% | 9.4만 |
|---|
| 2026.03.26 | ₩51,820 | ₩52,327 | ₩51,753 | ₩52,100 | +0.54% | 6.7만 |
|---|
| 2026.03.25 | ₩51,606 | ₩51,886 | ₩51,299 | ₩51,726 | +0.23% | 4.6만 |
|---|
| 2026.03.24 | ₩51,339 | ₩52,287 | ₩51,206 | ₩51,739 | +0.78% | 12.3만 |
|---|
| 2026.03.23 | ₩50,312 | ₩51,353 | ₩50,045 | ₩51,192 | +1.75% | 9.1만 |
|---|
| 2026.03.20 | ₩50,952 | ₩51,366 | ₩50,539 | ₩50,619 | -0.65% | 16.4만 |
|---|
| 2026.03.19 | ₩50,098 | ₩51,206 | ₩50,098 | ₩50,832 | +1.46% | 9.3만 |
|---|
| 2026.03.18 | ₩50,058 | ₩50,058 | ₩49,752 | ₩49,912 | -0.29% | 7만 |
|---|
| 2026.03.17 | ₩50,152 | ₩50,619 | ₩49,978 | ₩50,098 | -0.11% | 4.6만 |
|---|
| 2026.03.16 | ₩50,058 | ₩50,098 | ₩49,578 | ₩49,978 | -0.16% | 12.5만 |
|---|
| 2026.03.13 | ₩49,605 | ₩50,058 | ₩49,605 | ₩49,898 | +0.59% | 6.6만 |
|---|
| 2026.03.12 | ₩50,005 | ₩50,312 | ₩49,631 | ₩49,645 | -0.72% | 6.9만 |
|---|
| 2026.03.11 | ₩49,351 | ₩49,885 | ₩49,218 | ₩49,885 | +1.08% | 15.3만 |
|---|
| 2026.03.10 | ₩49,698 | ₩49,805 | ₩49,205 | ₩49,231 | -0.94% | 4.7만 |
|---|
| 2026.03.09 | ₩50,219 | ₩50,285 | ₩49,538 | ₩49,605 | -1.22% | 11.3만 |
|---|
| 2026.03.06 | ₩50,232 | ₩50,339 | ₩49,792 | ₩50,138 | -0.19% | 15.4만 |
|---|
| 2026.03.05 | ₩49,925 | ₩50,259 | ₩49,685 | ₩49,992 | +0.13% | 4.1만 |
|---|
| 2026.03.04 | ₩49,912 | ₩50,018 | ₩49,218 | ₩49,978 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩50,205 | ₩50,272 | ₩49,485 | ₩49,965 | -0.48% | 8.8만 |
|---|
| 2026.03.02 | ₩49,778 | ₩50,245 | ₩49,365 | ₩50,072 | +0.59% | 12.5만 |
|---|
| 2026.02.27 | ₩48,658 | ₩49,098 | ₩48,577 | ₩49,004 | +0.71% | 7.2만 |
|---|
| 2026.02.26 | ₩48,111 | ₩48,924 | ₩48,071 | ₩48,497 | +0.80% | 3.4만 |
|---|
| 2026.02.25 | ₩48,444 | ₩48,444 | ₩47,590 | ₩48,204 | -0.50% | 7.1만 |
|---|
| 2026.02.24 | ₩48,284 | ₩48,337 | ₩47,790 | ₩48,324 | +0.08% | 5.1만 |
|---|
| 2026.02.23 | ₩48,311 | ₩48,764 | ₩48,177 | ₩48,444 | +0.28% | 7.9만 |
|---|
| 2026.02.20 | ₩47,844 | ₩48,337 | ₩47,804 | ₩48,311 | +0.98% | 7.2만 |
|---|
| 2026.02.19 | ₩47,844 | ₩48,204 | ₩47,764 | ₩47,964 | +0.25% | 16만 |
|---|
| 2026.02.18 | ₩47,804 | ₩48,151 | ₩47,724 | ₩47,764 | -0.08% | 8.6만 |
|---|
| 2026.02.17 | ₩47,990 | ₩47,990 | ₩47,150 | ₩47,630 | -0.75% | 5.8만 |
|---|
| 2026.02.13 | ₩46,950 | ₩48,071 | ₩46,950 | ₩48,030 | +2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩46,963 | ₩47,337 | ₩46,736 | ₩46,803 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩46,656 | ₩46,976 | ₩46,536 | ₩46,830 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩46,790 | ₩46,990 | ₩46,683 | ₩46,803 | +0.03% | 29.3만 |
|---|
| 2026.02.09 | ₩46,229 | ₩46,696 | ₩46,149 | ₩46,616 | +0.84% | 7.6만 |
|---|
| 2026.02.06 | ₩46,029 | ₩46,376 | ₩45,909 | ₩46,189 | +0.35% | 6.6만 |
|---|
| 2026.02.05 | ₩45,442 | ₩45,896 | ₩45,282 | ₩45,829 | +0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩45,576 | ₩45,856 | ₩45,149 | ₩45,722 | +0.32% | 6.3만 |
|---|
| 2026.02.03 | ₩44,775 | ₩45,602 | ₩44,775 | ₩45,509 | +1.64% | 8.5만 |
|---|
| 2026.02.02 | ₩44,775 | ₩44,868 | ₩44,508 | ₩44,562 | -0.48% | 13.1만 |
|---|
| 2026.01.30 | ₩45,255 | ₩45,335 | ₩44,442 | ₩45,149 | -0.24% | 7.7만 |
|---|
| 2026.01.29 | ₩45,242 | ₩45,536 | ₩45,109 | ₩45,349 | +0.24% | 10.4만 |
|---|
| 2026.01.28 | ₩44,442 | ₩44,975 | ₩44,321 | ₩44,895 | +1.02% | 6.7만 |
|---|
| 2026.01.27 | ₩44,001 | ₩44,388 | ₩43,948 | ₩44,321 | +0.73% | 4만 |
|---|
| 2026.01.26 | ₩44,308 | ₩44,455 | ₩43,668 | ₩43,935 | -0.84% | 12.9만 |
|---|
| 2026.01.23 | ₩44,001 | ₩44,348 | ₩43,975 | ₩44,081 | +0.18% | 7.4만 |
|---|
| 2026.01.22 | ₩43,414 | ₩43,881 | ₩43,321 | ₩43,774 | +0.83% | 6.9만 |
|---|
| 2026.01.21 | ₩43,214 | ₩43,548 | ₩43,027 | ₩43,227 | +0.03% | 6.7만 |
|---|
| 2026.01.20 | ₩43,094 | ₩43,201 | ₩42,760 | ₩42,827 | -0.62% | 4.9만 |
|---|
| 2026.01.16 | ₩42,534 | ₩43,147 | ₩42,534 | ₩43,147 | +1.44% | 4.7만 |
|---|
| 2026.01.15 | ₩42,560 | ₩42,680 | ₩42,187 | ₩42,467 | -0.22% | 12.2만 |
|---|
| 2026.01.14 | ₩42,280 | ₩42,841 | ₩42,280 | ₩42,547 | +0.63% | 6.5만 |
|---|
| 2026.01.13 | ₩41,613 | ₩42,280 | ₩41,613 | ₩42,227 | +1.47% | 4.5만 |
|---|
| 2026.01.12 | ₩41,440 | ₩41,653 | ₩41,360 | ₩41,560 | +0.29% | 12.1만 |
|---|
| 2026.01.09 | ₩41,533 | ₩41,787 | ₩41,320 | ₩41,426 | -0.26% | 7.4만 |
|---|
| 2026.01.08 | ₩40,986 | ₩41,560 | ₩40,986 | ₩41,373 | +0.94% | 7.9만 |
|---|
| 2026.01.07 | ₩41,119 | ₩41,173 | ₩40,959 | ₩40,959 | -0.39% | 5.4만 |
|---|
| 2026.01.06 | ₩42,013 | ₩42,013 | ₩40,986 | ₩41,079 | -2.22% | 20.5만 |
|---|
| 2026.01.05 | ₩42,547 | ₩42,547 | ₩41,066 | ₩41,973 | -1.35% | 12.4만 |
|---|
| 2026.01.02 | ₩41,947 | ₩42,534 | ₩41,680 | ₩42,307 | +0.86% | 27.2만 |
|---|
| 2025.12.31 | ₩42,053 | ₩42,160 | ₩41,787 | ₩41,973 | -0.19% | 12.9만 |
|---|
| 2025.12.30 | ₩41,947 | ₩42,187 | ₩41,947 | ₩42,147 | +0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩41,773 | ₩42,107 | ₩41,773 | ₩41,933 | +0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩41,893 | ₩42,000 | ₩41,626 | ₩41,773 | -0.29% | 2.6만 |
|---|
| 2025.12.24 | ₩41,907 | ₩42,013 | ₩41,746 | ₩41,893 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩41,400 | ₩41,933 | ₩41,400 | ₩41,933 | +1.29% | 12만 |
|---|
| 2025.12.22 | ₩41,266 | ₩41,453 | ₩41,186 | ₩41,400 | +0.32% | 5.2만 |
|---|
| 2025.12.19 | ₩41,079 | ₩41,360 | ₩41,039 | ₩41,053 | -0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩41,440 | ₩41,520 | ₩41,013 | ₩41,039 | -0.97% | 5.5만 |
|---|
| 2025.12.17 | ₩41,039 | ₩41,480 | ₩41,013 | ₩41,373 | +0.81% | 6.2만 |
|---|
| 2025.12.16 | ₩41,720 | ₩41,720 | ₩40,973 | ₩40,986 | -1.76% | 6만 |
|---|
| 2025.12.15 | ₩41,907 | ₩41,907 | ₩41,506 | ₩41,760 | -0.35% | 6만 |
|---|
| 2025.12.12 | ₩41,800 | ₩42,013 | ₩41,493 | ₩41,827 | +0.06% | 5.7만 |
|---|
| 2025.12.11 | ₩41,640 | ₩41,920 | ₩41,560 | ₩41,827 | +0.45% | 8.3만 |
|---|
| 2025.12.10 | ₩42,093 | ₩42,107 | ₩41,506 | ₩41,720 | -0.89% | 6.4만 |
|---|
| 2025.12.09 | ₩42,294 | ₩42,614 | ₩42,080 | ₩42,093 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩42,520 | ₩42,520 | ₩42,227 | ₩42,294 | -0.53% | 3.9만 |
|---|
| 2025.12.05 | ₩42,574 | ₩42,827 | ₩42,467 | ₩42,587 | +0.03% | 4.4만 |
|---|
| 2025.12.04 | ₩42,013 | ₩42,587 | ₩42,013 | ₩42,534 | +1.24% | 3.2만 |
|---|
| 2025.12.03 | ₩41,773 | ₩42,187 | ₩41,773 | ₩42,027 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩42,267 | ₩42,267 | ₩41,613 | ₩41,613 | -1.55% | 5.1만 |
|---|
| 2025.12.01 | ₩41,920 | ₩42,320 | ₩41,920 | ₩42,133 | +0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩41,573 | ₩42,280 | ₩41,573 | ₩42,240 | +1.60% | 12만 |
|---|
| 2025.11.26 | ₩41,119 | ₩41,653 | ₩41,119 | ₩41,493 | +0.91% | 5.6만 |
|---|
| 2025.11.25 | ₩40,919 | ₩41,280 | ₩40,719 | ₩41,146 | +0.55% | 6만 |
|---|
| 2025.11.24 | ₩41,240 | ₩41,240 | ₩40,799 | ₩41,079 | -0.39% | 4만 |
|---|
| 2025.11.21 | ₩41,240 | ₩41,346 | ₩40,893 | ₩41,213 | -0.06% | 2.7만 |
|---|
| 2025.11.20 | ₩41,533 | ₩41,840 | ₩41,026 | ₩41,186 | -0.84% | 5.8만 |
|---|
| 2025.11.19 | ₩41,119 | ₩41,373 | ₩40,906 | ₩41,360 | +0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩41,240 | ₩41,453 | ₩41,093 | ₩41,333 | +0.23% | 6.6만 |
|---|
| 2025.11.17 | ₩41,693 | ₩41,800 | ₩41,186 | ₩41,293 | -0.96% | 6.5만 |
|---|
| 2025.11.14 | ₩40,853 | ₩41,733 | ₩40,826 | ₩41,613 | +1.86% | 6.1만 |
|---|
| 2025.11.13 | ₩41,066 | ₩41,266 | ₩40,652 | ₩40,826 | -0.58% | 6.7만 |
|---|
| 2025.11.12 | ₩41,079 | ₩41,253 | ₩40,959 | ₩41,159 | +0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩41,373 | ₩41,613 | ₩41,373 | ₩41,493 | +0.29% | 4.8만 |
|---|
| 2025.11.10 | ₩41,240 | ₩41,440 | ₩40,879 | ₩41,346 | +0.26% | 8.8만 |
|---|
| 2025.11.07 | ₩40,692 | ₩41,039 | ₩40,332 | ₩41,039 | +0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩40,466 | ₩40,679 | ₩40,399 | ₩40,612 | +0.36% | 5만 |
|---|
| 2025.11.05 | ₩39,865 | ₩40,492 | ₩39,865 | ₩40,252 | +0.97% | 14.7만 |
|---|
| 2025.11.04 | ₩40,065 | ₩40,065 | ₩39,799 | ₩39,839 | -0.57% | 4.6만 |
|---|
| 2025.11.03 | ₩40,359 | ₩40,412 | ₩39,959 | ₩40,359 | 0.00% | 10.4만 |
|---|
| 2025.10.31 | ₩40,332 | ₩40,466 | ₩40,212 | ₩40,306 | -0.07% | 4.9만 |
|---|
| 2025.10.30 | ₩40,132 | ₩40,586 | ₩39,999 | ₩40,292 | +0.40% | 7.1만 |
|---|
| 2025.10.29 | ₩40,652 | ₩40,719 | ₩40,079 | ₩40,186 | -1.15% | 7.5만 |
|---|
| 2025.10.28 | ₩40,572 | ₩40,706 | ₩40,386 | ₩40,626 | +0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩40,652 | ₩40,652 | ₩40,399 | ₩40,586 | -0.16% | 7.9만 |
|---|
| 2025.10.24 | ₩41,053 | ₩41,053 | ₩40,399 | ₩40,506 | -1.33% | 5.7만 |
|---|
| 2025.10.23 | ₩41,560 | ₩41,560 | ₩40,826 | ₩40,879 | -1.64% | 6.6만 |
|---|
| 2025.10.22 | ₩40,813 | ₩41,226 | ₩40,612 | ₩41,146 | +0.82% | 4.4만 |
|---|
| 2025.10.21 | ₩40,826 | ₩41,066 | ₩40,559 | ₩40,759 | -0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩40,506 | ₩40,799 | ₩40,506 | ₩40,759 | +0.63% | 5.2만 |
|---|
| 2025.10.17 | ₩40,346 | ₩40,412 | ₩40,145 | ₩40,386 | +0.10% | 4.3만 |
|---|
| 2025.10.16 | ₩41,079 | ₩41,079 | ₩40,306 | ₩40,412 | -1.62% | 5.7만 |
|---|
| 2025.10.15 | ₩41,013 | ₩41,413 | ₩40,866 | ₩41,066 | +0.13% | 3.7만 |
|---|
| 2025.10.14 | ₩40,866 | ₩40,973 | ₩40,546 | ₩40,866 | 0.00% | 5만 |
|---|
| 2025.10.13 | ₩41,186 | ₩41,306 | ₩40,879 | ₩41,039 | -0.36% | 5만 |
|---|
| 2025.10.10 | ₩41,733 | ₩41,893 | ₩40,813 | ₩40,839 | -2.14% | 9.6만 |
|---|