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 | ₩50,921 | ₩51,201 | ₩50,667 | ₩50,747 | -0.34% | 4.6만 |
| 2026.10.08 | ₩50,587 | ₩51,401 | ₩50,427 | ₩50,867 | +0.55% | 6.5만 |
| 2026.10.07 | ₩51,041 | ₩51,108 | ₩49,839 | ₩50,213 | -1.62% | 9.4만 |
| 2026.10.06 | ₩50,507 | ₩51,094 | ₩50,240 | ₩51,041 | +1.06% | 4.5만 |
| 2026.10.05 | ₩49,853 | ₩50,814 | ₩49,612 | ₩50,507 | +1.31% | 11.7만 |
| 2026.10.02 | ₩49,279 | ₩50,026 | ₩49,265 | ₩49,946 | +1.35% | 7.3만 |
| 2026.10.01 | ₩48,971 | ₩49,652 | ₩48,704 | ₩49,599 | +1.28% | 19만 |
| 2026.09.30 | ₩49,465 | ₩49,679 | ₩48,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,931 |
| -1.08% |
| 9.8만 |
| 2026.09.29 | ₩49,719 | ₩49,799 | ₩49,012 | ₩49,238 | -0.97% | 14.1만 |
|---|
| 2026.09.28 | ₩50,120 | ₩50,213 | ₩49,679 | ₩49,906 | -0.43% | 7.2만 |
|---|
| 2026.09.25 | ₩50,614 | ₩50,667 | ₩49,559 | ₩49,879 | -1.45% | 37만 |
|---|
| 2026.09.24 | ₩51,201 | ₩51,308 | ₩50,720 | ₩50,761 | -0.86% | 11.3만 |
|---|
| 2026.09.23 | ₩51,188 | ₩51,642 | ₩50,921 | ₩50,974 | -0.42% | 9.5만 |
|---|
| 2026.09.22 | ₩51,388 | ₩51,935 | ₩51,028 | ₩51,028 | -0.70% | 7.3만 |
|---|
| 2026.09.21 | ₩52,042 | ₩52,042 | ₩51,615 | ₩51,695 | -0.67% | 4만 |
|---|
| 2026.09.18 | ₩51,962 | ₩52,603 | ₩51,962 | ₩52,109 | +0.28% | 3.8만 |
|---|
| 2026.09.17 | ₩51,708 | ₩52,136 | ₩51,522 | ₩51,935 | +0.44% | 4.5만 |
|---|
| 2026.09.16 | ₩52,082 | ₩52,269 | ₩51,401 | ₩51,735 | -0.67% | 5.5만 |
|---|
| 2026.09.15 | ₩52,429 | ₩52,817 | ₩52,015 | ₩52,109 | -0.61% | 36.9만 |
|---|
| 2026.09.14 | ₩53,110 | ₩53,177 | ₩52,296 | ₩52,403 | -1.33% | 5.4만 |
|---|
| 2026.09.11 | ₩53,511 | ₩54,606 | ₩52,456 | ₩52,790 | -1.35% | 7.7만 |
|---|
| 2026.09.10 | ₩53,978 | ₩53,978 | ₩52,897 | ₩53,017 | -1.78% | 9.9만 |
|---|
| 2026.09.09 | ₩53,885 | ₩54,085 | ₩53,377 | ₩53,578 | -0.57% | 6.4만 |
|---|
| 2026.09.08 | ₩53,351 | ₩53,831 | ₩53,190 | ₩53,738 | +0.73% | 6.8만 |
|---|
| 2026.09.04 | ₩53,337 | ₩53,337 | ₩52,736 | ₩53,297 | -0.08% | 5.2만 |
|---|
| 2026.09.03 | ₩53,845 | ₩53,885 | ₩53,431 | ₩53,444 | -0.74% | 11.5만 |
|---|
| 2026.09.02 | ₩53,778 | ₩53,845 | ₩53,177 | ₩53,671 | -0.20% | 5.9만 |
|---|
| 2026.09.01 | ₩54,098 | ₩54,299 | ₩53,457 | ₩53,845 | -0.47% | 6.8만 |
|---|
| 2026.08.31 | ₩53,444 | ₩53,724 | ₩53,084 | ₩53,604 | +0.30% | 5.4만 |
|---|
| 2026.08.28 | ₩53,137 | ₩53,377 | ₩52,910 | ₩52,963 | -0.33% | 5.4만 |
|---|
| 2026.08.27 | ₩53,364 | ₩53,484 | ₩52,590 | ₩53,137 | -0.43% | 5.6만 |
|---|
| 2026.08.26 | ₩52,242 | ₩53,538 | ₩52,109 | ₩53,417 | +2.25% | 5.5만 |
|---|
| 2026.08.25 | ₩52,389 | ₩52,670 | ₩52,309 | ₩52,416 | +0.05% | 8만 |
|---|
| 2026.08.24 | ₩52,536 | ₩52,830 | ₩52,029 | ₩52,790 | +0.48% | 35.6만 |
|---|
| 2026.08.21 | ₩53,244 | ₩53,457 | ₩52,403 | ₩52,603 | -1.20% | 6.8만 |
|---|
| 2026.08.20 | ₩53,324 | ₩53,591 | ₩52,857 | ₩53,044 | -0.53% | 7.8만 |
|---|
| 2026.08.19 | ₩53,871 | ₩53,871 | ₩52,670 | ₩52,897 | -1.81% | 7만 |
|---|
| 2026.08.18 | ₩53,124 | ₩53,751 | ₩53,124 | ₩53,671 | +1.03% | 9.7만 |
|---|
| 2026.08.17 | ₩53,230 | ₩53,230 | ₩52,590 | ₩52,736 | -0.93% | 10.1만 |
|---|
| 2026.08.14 | ₩52,336 | ₩53,124 | ₩52,336 | ₩53,097 | +1.45% | 8.4만 |
|---|
| 2026.08.13 | ₩52,283 | ₩52,523 | ₩52,149 | ₩52,229 | -0.10% | 6.8만 |
|---|
| 2026.08.12 | ₩52,082 | ₩52,523 | ₩52,069 | ₩52,363 | +0.54% | 6.5만 |
|---|
| 2026.08.11 | ₩52,469 | ₩52,870 | ₩52,323 | ₩52,563 | +0.18% | 4.6만 |
|---|
| 2026.08.10 | ₩51,855 | ₩52,403 | ₩51,802 | ₩52,349 | +0.95% | 6.3만 |
|---|
| 2026.08.07 | ₩52,002 | ₩52,176 | ₩51,388 | ₩51,401 | -1.16% | 6.3만 |
|---|
| 2026.08.06 | ₩52,069 | ₩52,336 | ₩51,722 | ₩52,162 | +0.18% | 6.4만 |
|---|
| 2026.08.05 | ₩52,162 | ₩52,162 | ₩51,388 | ₩51,428 | -1.41% | 5.9만 |
|---|
| 2026.08.04 | ₩52,189 | ₩52,323 | ₩51,388 | ₩52,096 | -0.18% | 8.8만 |
|---|
| 2026.08.03 | ₩52,576 | ₩52,616 | ₩52,015 | ₩52,403 | -0.33% | 11.6만 |
|---|
| 2026.07.31 | ₩52,616 | ₩52,843 | ₩52,189 | ₩52,736 | +0.23% | 6.1만 |
|---|
| 2026.07.30 | ₩52,376 | ₩52,643 | ₩52,042 | ₩52,603 | +0.43% | 8만 |
|---|
| 2026.07.29 | ₩52,830 | ₩53,003 | ₩52,323 | ₩52,469 | -0.68% | 7만 |
|---|
| 2026.07.28 | ₩52,389 | ₩52,763 | ₩51,855 | ₩52,242 | -0.28% | 53.3만 |
|---|
| 2026.07.27 | ₩53,270 | ₩53,818 | ₩52,296 | ₩52,323 | -1.78% | 15.3만 |
|---|
| 2026.07.24 | ₩54,138 | ₩54,672 | ₩53,911 | ₩54,018 | -0.22% | 8.8만 |
|---|
| 2026.07.23 | ₩54,272 | ₩54,339 | ₩53,831 | ₩54,125 | -0.27% | 16.7만 |
|---|
| 2026.07.22 | ₩53,431 | ₩53,885 | ₩53,337 | ₩53,885 | +0.85% | 3.2만 |
|---|
| 2026.07.21 | ₩53,538 | ₩53,551 | ₩52,723 | ₩53,204 | -0.62% | 8.7만 |
|---|
| 2026.07.20 | ₩53,724 | ₩54,031 | ₩53,417 | ₩53,484 | -0.45% | 6만 |
|---|
| 2026.07.17 | ₩53,484 | ₩53,684 | ₩53,097 | ₩53,431 | -0.10% | 3.3만 |
|---|
| 2026.07.16 | ₩52,777 | ₩53,324 | ₩52,777 | ₩53,177 | +0.76% | 10.7만 |
|---|
| 2026.07.15 | ₩53,110 | ₩53,684 | ₩52,576 | ₩52,603 | -0.96% | 6.5만 |
|---|
| 2026.07.14 | ₩53,177 | ₩53,297 | ₩52,777 | ₩53,137 | -0.08% | 7.3만 |
|---|
| 2026.07.13 | ₩52,429 | ₩53,044 | ₩52,336 | ₩52,857 | +0.81% | 8.3만 |
|---|
| 2026.07.10 | ₩52,349 | ₩52,349 | ₩51,468 | ₩51,829 | -0.99% | 2.9만 |
|---|
| 2026.07.09 | ₩52,536 | ₩52,736 | ₩52,149 | ₩52,229 | -0.58% | 7.1만 |
|---|
| 2026.07.08 | ₩52,536 | ₩52,670 | ₩52,096 | ₩52,536 | 0.00% | 13.3만 |
|---|
| 2026.07.07 | ₩50,867 | ₩52,349 | ₩50,867 | ₩52,056 | +2.34% | 8.5만 |
|---|
| 2026.07.06 | ₩50,774 | ₩51,321 | ₩50,574 | ₩50,640 | -0.26% | 4.3만 |
|---|
| 2026.07.02 | ₩50,547 | ₩50,761 | ₩50,186 | ₩50,747 | +0.40% | 3.9만 |
|---|
| 2026.07.01 | ₩50,854 | ₩50,947 | ₩50,307 | ₩50,387 | -0.92% | 5.3만 |
|---|
| 2026.06.30 | ₩51,415 | ₩51,628 | ₩50,867 | ₩50,867 | -1.06% | 5.7만 |
|---|
| 2026.06.29 | ₩51,695 | ₩51,815 | ₩51,121 | ₩51,281 | -0.80% | 4.1만 |
|---|
| 2026.06.26 | ₩51,415 | ₩51,829 | ₩51,415 | ₩51,829 | +0.80% | 2.6만 |
|---|
| 2026.06.25 | ₩50,654 | ₩51,708 | ₩50,654 | ₩51,481 | +1.63% | 3.4만 |
|---|
| 2026.06.24 | ₩51,228 | ₩51,228 | ₩50,400 | ₩50,640 | -1.15% | 5.3만 |
|---|
| 2026.06.23 | ₩50,427 | ₩51,388 | ₩50,267 | ₩51,361 | +1.85% | 5.1만 |
|---|
| 2026.06.22 | ₩50,226 | ₩50,720 | ₩49,959 | ₩50,600 | +0.74% | 3.8만 |
|---|
| 2026.06.18 | ₩50,013 | ₩50,200 | ₩49,212 | ₩50,093 | +0.16% | 5.1만 |
|---|
| 2026.06.17 | ₩50,453 | ₩50,480 | ₩49,906 | ₩49,999 | -0.90% | 10.4만 |
|---|
| 2026.06.16 | ₩50,574 | ₩50,734 | ₩50,133 | ₩50,440 | -0.26% | 8.4만 |
|---|
| 2026.06.15 | ₩51,001 | ₩51,228 | ₩50,493 | ₩50,814 | -0.37% | 10.5만 |
|---|
| 2026.06.12 | ₩51,281 | ₩52,082 | ₩51,281 | ₩51,789 | +0.99% | 4.4만 |
|---|
| 2026.06.11 | ₩51,975 | ₩52,296 | ₩51,401 | ₩51,415 | -1.08% | 4.2만 |
|---|
| 2026.06.10 | ₩51,121 | ₩52,136 | ₩51,121 | ₩51,802 | +1.33% | 6.1만 |
|---|
| 2026.06.09 | ₩51,081 | ₩51,441 | ₩50,574 | ₩50,907 | -0.34% | 8.1만 |
|---|
| 2026.06.08 | ₩51,602 | ₩51,882 | ₩51,081 | ₩51,121 | -0.93% | 4.3만 |
|---|
| 2026.06.05 | ₩51,748 | ₩52,002 | ₩51,481 | ₩51,481 | -0.52% | 3.5만 |
|---|
| 2026.06.04 | ₩51,161 | ₩51,935 | ₩51,134 | ₩51,815 | +1.28% | 4.7만 |
|---|
| 2026.06.03 | ₩51,295 | ₩51,935 | ₩51,201 | ₩51,228 | -0.13% | 5.2만 |
|---|
| 2026.06.02 | ₩50,667 | ₩51,375 | ₩50,467 | ₩51,174 | +1.00% | 6.1만 |
|---|
| 2026.06.01 | ₩50,413 | ₩50,881 | ₩50,400 | ₩50,560 | +0.29% | 9.6만 |
|---|
| 2026.05.29 | ₩50,894 | ₩51,014 | ₩50,040 | ₩50,160 | -1.44% | 8.4만 |
|---|
| 2026.05.28 | ₩51,562 | ₩51,802 | ₩50,987 | ₩50,987 | -1.11% | 7.9만 |
|---|
| 2026.05.27 | ₩52,162 | ₩52,162 | ₩51,401 | ₩51,401 | -1.46% | 10.5만 |
|---|
| 2026.05.26 | ₩53,564 | ₩53,564 | ₩52,443 | ₩52,603 | -1.79% | 10.5만 |
|---|
| 2026.05.22 | ₩53,324 | ₩53,805 | ₩53,150 | ₩53,791 | +0.88% | 5.9만 |
|---|
| 2026.05.21 | ₩53,351 | ₩53,724 | ₩52,963 | ₩53,270 | -0.15% | 7.1만 |
|---|
| 2026.05.20 | ₩53,764 | ₩54,232 | ₩52,963 | ₩53,230 | -0.99% | 6.9만 |
|---|
| 2026.05.19 | ₩53,404 | ₩53,978 | ₩53,110 | ₩53,898 | +0.92% | 14.6만 |
|---|
| 2026.05.18 | ₩52,763 | ₩53,658 | ₩52,550 | ₩53,351 | +1.11% | 19.4만 |
|---|
| 2026.05.15 | ₩52,616 | ₩52,977 | ₩52,483 | ₩52,763 | +0.28% | 7만 |
|---|
| 2026.05.14 | ₩51,602 | ₩52,429 | ₩51,602 | ₩52,363 | +1.47% | 3.2만 |
|---|
| 2026.05.13 | ₩51,468 | ₩51,522 | ₩50,961 | ₩51,522 | +0.10% | 4만 |
|---|
| 2026.05.12 | ₩51,335 | ₩51,789 | ₩51,081 | ₩51,789 | +0.88% | 5.6만 |
|---|
| 2026.05.11 | ₩50,614 | ₩51,281 | ₩50,400 | ₩51,188 | +1.13% | 9.4만 |
|---|
| 2026.05.08 | ₩51,001 | ₩51,001 | ₩50,200 | ₩50,226 | -1.52% | 6.5만 |
|---|
| 2026.05.07 | ₩50,547 | ₩50,707 | ₩49,746 | ₩50,680 | +0.26% | 16.6만 |
|---|
| 2026.05.06 | ₩51,321 | ₩51,321 | ₩50,453 | ₩50,654 | -1.30% | 12만 |
|---|
| 2026.05.05 | ₩52,202 | ₩52,256 | ₩51,789 | ₩51,935 | -0.51% | 5.7만 |
|---|
| 2026.05.04 | ₩51,789 | ₩52,349 | ₩51,575 | ₩52,269 | +0.93% | 6.6만 |
|---|
| 2026.05.01 | ₩52,082 | ₩52,082 | ₩51,415 | ₩51,655 | -0.82% | 12.6만 |
|---|
| 2026.04.30 | ₩50,787 | ₩52,336 | ₩50,654 | ₩52,189 | +2.76% | 6.7만 |
|---|
| 2026.04.29 | ₩50,507 | ₩50,921 | ₩50,507 | ₩50,921 | +0.82% | 8.7만 |
|---|
| 2026.04.28 | ₩49,759 | ₩50,360 | ₩49,759 | ₩50,186 | +0.86% | 5.6만 |
|---|
| 2026.04.27 | ₩49,572 | ₩49,826 | ₩49,265 | ₩49,412 | -0.32% | 3.7만 |
|---|
| 2026.04.24 | ₩49,292 | ₩49,425 | ₩48,865 | ₩49,425 | +0.27% | 7만 |
|---|
| 2026.04.23 | ₩49,132 | ₩49,399 | ₩49,012 | ₩49,372 | +0.49% | 7.5만 |
|---|
| 2026.04.22 | ₩48,785 | ₩49,052 | ₩48,758 | ₩48,958 | +0.36% | 7.5만 |
|---|
| 2026.04.21 | ₩48,611 | ₩48,811 | ₩48,197 | ₩48,504 | -0.22% | 4.7만 |
|---|
| 2026.04.20 | ₩48,664 | ₩48,891 | ₩48,411 | ₩48,451 | -0.44% | 15.2만 |
|---|
| 2026.04.17 | ₩48,638 | ₩48,651 | ₩47,770 | ₩48,544 | -0.19% | 23.2만 |
|---|
| 2026.04.16 | ₩48,811 | ₩49,292 | ₩48,704 | ₩48,985 | +0.36% | 6.8만 |
|---|
| 2026.04.15 | ₩48,931 | ₩49,092 | ₩48,691 | ₩48,704 | -0.46% | 4.9만 |
|---|
| 2026.04.14 | ₩49,492 | ₩49,492 | ₩48,691 | ₩49,078 | -0.84% | 14.9만 |
|---|
| 2026.04.13 | ₩50,493 | ₩50,493 | ₩49,265 | ₩49,519 | -1.93% | 8.4만 |
|---|
| 2026.04.10 | ₩50,226 | ₩50,387 | ₩49,893 | ₩50,146 | -0.16% | 5.3만 |
|---|
| 2026.04.09 | ₩50,627 | ₩51,481 | ₩50,106 | ₩50,267 | -0.71% | 4.8만 |
|---|
| 2026.04.08 | ₩50,120 | ₩50,640 | ₩49,198 | ₩50,560 | +0.88% | 7.5만 |
|---|
| 2026.04.07 | ₩50,667 | ₩51,655 | ₩50,667 | ₩51,254 | +1.16% | 11.1만 |
|---|
| 2026.04.06 | ₩50,493 | ₩50,907 | ₩50,493 | ₩50,640 | +0.29% | 4.2만 |
|---|
| 2026.04.02 | ₩50,761 | ₩51,094 | ₩50,333 | ₩50,587 | -0.34% | 20.6만 |
|---|
| 2026.04.01 | ₩50,614 | ₩50,694 | ₩49,652 | ₩50,093 | -1.03% | 22.5만 |
|---|
| 2026.03.31 | ₩51,762 | ₩51,762 | ₩50,453 | ₩51,014 | -1.44% | 12.7만 |
|---|
| 2026.03.30 | ₩52,469 | ₩52,496 | ₩51,508 | ₩51,735 | -1.40% | 6.8만 |
|---|
| 2026.03.27 | ₩52,283 | ₩52,696 | ₩52,002 | ₩52,149 | -0.26% | 9.4만 |
|---|
| 2026.03.26 | ₩51,855 | ₩52,363 | ₩51,789 | ₩52,136 | +0.54% | 6.7만 |
|---|
| 2026.03.25 | ₩51,642 | ₩51,922 | ₩51,335 | ₩51,762 | +0.23% | 4.6만 |
|---|
| 2026.03.24 | ₩51,375 | ₩52,323 | ₩51,241 | ₩51,775 | +0.78% | 12.3만 |
|---|
| 2026.03.23 | ₩50,347 | ₩51,388 | ₩50,080 | ₩51,228 | +1.75% | 9.1만 |
|---|
| 2026.03.20 | ₩50,987 | ₩51,401 | ₩50,574 | ₩50,654 | -0.65% | 16.4만 |
|---|
| 2026.03.19 | ₩50,133 | ₩51,241 | ₩50,133 | ₩50,867 | +1.46% | 9.3만 |
|---|
| 2026.03.18 | ₩50,093 | ₩50,093 | ₩49,786 | ₩49,946 | -0.29% | 7만 |
|---|
| 2026.03.17 | ₩50,186 | ₩50,654 | ₩50,013 | ₩50,133 | -0.11% | 4.6만 |
|---|
| 2026.03.16 | ₩50,093 | ₩50,133 | ₩49,612 | ₩50,013 | -0.16% | 12.5만 |
|---|
| 2026.03.13 | ₩49,639 | ₩50,093 | ₩49,639 | ₩49,933 | +0.59% | 6.6만 |
|---|
| 2026.03.12 | ₩50,040 | ₩50,347 | ₩49,666 | ₩49,679 | -0.72% | 6.9만 |
|---|
| 2026.03.11 | ₩49,385 | ₩49,919 | ₩49,252 | ₩49,919 | +1.08% | 15.3만 |
|---|
| 2026.03.10 | ₩49,732 | ₩49,839 | ₩49,238 | ₩49,265 | -0.94% | 4.7만 |
|---|
| 2026.03.09 | ₩50,253 | ₩50,320 | ₩49,572 | ₩49,639 | -1.22% | 11.3만 |
|---|
| 2026.03.06 | ₩50,267 | ₩50,373 | ₩49,826 | ₩50,173 | -0.19% | 15.4만 |
|---|
| 2026.03.05 | ₩49,959 | ₩50,293 | ₩49,719 | ₩50,026 | +0.13% | 4.1만 |
|---|
| 2026.03.04 | ₩49,946 | ₩50,053 | ₩49,252 | ₩50,013 | +0.13% | 4.9만 |
|---|
| 2026.03.03 | ₩50,240 | ₩50,307 | ₩49,519 | ₩49,999 | -0.48% | 8.8만 |
|---|
| 2026.03.02 | ₩49,813 | ₩50,280 | ₩49,399 | ₩50,106 | +0.59% | 12.5만 |
|---|
| 2026.02.27 | ₩48,691 | ₩49,132 | ₩48,611 | ₩49,038 | +0.71% | 7.2만 |
|---|
| 2026.02.26 | ₩48,144 | ₩48,958 | ₩48,104 | ₩48,531 | +0.80% | 3.4만 |
|---|
| 2026.02.25 | ₩48,477 | ₩48,477 | ₩47,623 | ₩48,237 | -0.50% | 7.1만 |
|---|
| 2026.02.24 | ₩48,317 | ₩48,371 | ₩47,823 | ₩48,357 | +0.08% | 5.1만 |
|---|
| 2026.02.23 | ₩48,344 | ₩48,798 | ₩48,210 | ₩48,477 | +0.28% | 7.9만 |
|---|
| 2026.02.20 | ₩47,877 | ₩48,371 | ₩47,837 | ₩48,344 | +0.98% | 7.2만 |
|---|
| 2026.02.19 | ₩47,877 | ₩48,237 | ₩47,797 | ₩47,997 | +0.25% | 16만 |
|---|
| 2026.02.18 | ₩47,837 | ₩48,184 | ₩47,757 | ₩47,797 | -0.08% | 8.6만 |
|---|
| 2026.02.17 | ₩48,024 | ₩48,024 | ₩47,182 | ₩47,663 | -0.75% | 5.8만 |
|---|
| 2026.02.13 | ₩46,982 | ₩48,104 | ₩46,982 | ₩48,064 | +2.30% | 6.4만 |
|---|
| 2026.02.12 | ₩46,996 | ₩47,369 | ₩46,769 | ₩46,835 | -0.34% | 4만 |
|---|
| 2026.02.11 | ₩46,688 | ₩47,009 | ₩46,568 | ₩46,862 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩46,822 | ₩47,022 | ₩46,715 | ₩46,835 | +0.03% | 29.3만 |
|---|
| 2026.02.09 | ₩46,261 | ₩46,729 | ₩46,181 | ₩46,648 | +0.84% | 7.6만 |
|---|
| 2026.02.06 | ₩46,061 | ₩46,408 | ₩45,941 | ₩46,221 | +0.35% | 6.6만 |
|---|
| 2026.02.05 | ₩45,474 | ₩45,927 | ₩45,313 | ₩45,861 | +0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩45,607 | ₩45,887 | ₩45,180 | ₩45,754 | +0.32% | 6.3만 |
|---|
| 2026.02.03 | ₩44,806 | ₩45,634 | ₩44,806 | ₩45,540 | +1.64% | 8.5만 |
|---|
| 2026.02.02 | ₩44,806 | ₩44,899 | ₩44,539 | ₩44,592 | -0.48% | 13.1만 |
|---|
| 2026.01.30 | ₩45,287 | ₩45,367 | ₩44,472 | ₩45,180 | -0.24% | 7.7만 |
|---|
| 2026.01.29 | ₩45,273 | ₩45,567 | ₩45,140 | ₩45,380 | +0.24% | 10.4만 |
|---|
| 2026.01.28 | ₩44,472 | ₩45,006 | ₩44,352 | ₩44,926 | +1.02% | 6.7만 |
|---|
| 2026.01.27 | ₩44,032 | ₩44,419 | ₩43,978 | ₩44,352 | +0.73% | 4만 |
|---|
| 2026.01.26 | ₩44,339 | ₩44,486 | ₩43,698 | ₩43,965 | -0.84% | 12.9만 |
|---|
| 2026.01.23 | ₩44,032 | ₩44,379 | ₩44,005 | ₩44,112 | +0.18% | 7.4만 |
|---|
| 2026.01.22 | ₩43,444 | ₩43,911 | ₩43,351 | ₩43,805 | +0.83% | 6.9만 |
|---|
| 2026.01.21 | ₩43,244 | ₩43,578 | ₩43,057 | ₩43,257 | +0.03% | 6.7만 |
|---|
| 2026.01.20 | ₩43,124 | ₩43,231 | ₩42,790 | ₩42,857 | -0.62% | 4.9만 |
|---|
| 2026.01.16 | ₩42,563 | ₩43,177 | ₩42,563 | ₩43,177 | +1.44% | 4.7만 |
|---|
| 2026.01.15 | ₩42,590 | ₩42,710 | ₩42,216 | ₩42,496 | -0.22% | 12.2만 |
|---|
| 2026.01.14 | ₩42,309 | ₩42,870 | ₩42,309 | ₩42,576 | +0.63% | 6.5만 |
|---|
| 2026.01.13 | ₩41,642 | ₩42,309 | ₩41,642 | ₩42,256 | +1.47% | 4.5만 |
|---|
| 2026.01.12 | ₩41,468 | ₩41,682 | ₩41,388 | ₩41,588 | +0.29% | 12.1만 |
|---|
| 2026.01.09 | ₩41,562 | ₩41,815 | ₩41,348 | ₩41,455 | -0.26% | 7.4만 |
|---|
| 2026.01.08 | ₩41,014 | ₩41,588 | ₩41,014 | ₩41,401 | +0.94% | 7.9만 |
|---|
| 2026.01.07 | ₩41,148 | ₩41,201 | ₩40,988 | ₩40,988 | -0.39% | 5.4만 |
|---|
| 2026.01.06 | ₩42,042 | ₩42,042 | ₩41,014 | ₩41,108 | -2.22% | 20.5만 |
|---|
| 2026.01.05 | ₩42,576 | ₩42,576 | ₩41,094 | ₩42,002 | -1.35% | 12.4만 |
|---|
| 2026.01.02 | ₩41,976 | ₩42,563 | ₩41,709 | ₩42,336 | +0.86% | 27.2만 |
|---|
| 2025.12.31 | ₩42,082 | ₩42,189 | ₩41,815 | ₩42,002 | -0.19% | 12.9만 |
|---|
| 2025.12.30 | ₩41,976 | ₩42,216 | ₩41,976 | ₩42,176 | +0.48% | 24.4만 |
|---|
| 2025.12.29 | ₩41,802 | ₩42,136 | ₩41,802 | ₩41,962 | +0.38% | 3.8만 |
|---|
| 2025.12.26 | ₩41,922 | ₩42,029 | ₩41,655 | ₩41,802 | -0.29% | 2.6만 |
|---|
| 2025.12.24 | ₩41,935 | ₩42,042 | ₩41,775 | ₩41,922 | -0.03% | 2.8만 |
|---|
| 2025.12.23 | ₩41,428 | ₩41,962 | ₩41,428 | ₩41,962 | +1.29% | 12만 |
|---|
| 2025.12.22 | ₩41,295 | ₩41,482 | ₩41,215 | ₩41,428 | +0.32% | 5.2만 |
|---|
| 2025.12.19 | ₩41,108 | ₩41,388 | ₩41,068 | ₩41,081 | -0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩41,468 | ₩41,548 | ₩41,041 | ₩41,068 | -0.97% | 5.5만 |
|---|
| 2025.12.17 | ₩41,068 | ₩41,508 | ₩41,041 | ₩41,401 | +0.81% | 6.2만 |
|---|
| 2025.12.16 | ₩41,749 | ₩41,749 | ₩41,001 | ₩41,014 | -1.76% | 6만 |
|---|
| 2025.12.15 | ₩41,935 | ₩41,935 | ₩41,535 | ₩41,789 | -0.35% | 6만 |
|---|
| 2025.12.12 | ₩41,829 | ₩42,042 | ₩41,522 | ₩41,855 | +0.06% | 5.7만 |
|---|
| 2025.12.11 | ₩41,668 | ₩41,949 | ₩41,588 | ₩41,855 | +0.45% | 8.3만 |
|---|
| 2025.12.10 | ₩42,122 | ₩42,136 | ₩41,535 | ₩41,749 | -0.89% | 6.4만 |
|---|
| 2025.12.09 | ₩42,323 | ₩42,643 | ₩42,109 | ₩42,122 | -0.47% | 6.8만 |
|---|
| 2025.12.08 | ₩42,550 | ₩42,550 | ₩42,256 | ₩42,323 | -0.53% | 3.9만 |
|---|
| 2025.12.05 | ₩42,603 | ₩42,857 | ₩42,496 | ₩42,616 | +0.03% | 4.4만 |
|---|
| 2025.12.04 | ₩42,042 | ₩42,616 | ₩42,042 | ₩42,563 | +1.24% | 3.2만 |
|---|
| 2025.12.03 | ₩41,802 | ₩42,216 | ₩41,802 | ₩42,056 | +0.61% | 2.8만 |
|---|
| 2025.12.02 | ₩42,296 | ₩42,296 | ₩41,642 | ₩41,642 | -1.55% | 5.1만 |
|---|
| 2025.12.01 | ₩41,949 | ₩42,349 | ₩41,949 | ₩42,162 | +0.51% | 3.4만 |
|---|
| 2025.11.28 | ₩41,602 | ₩42,309 | ₩41,602 | ₩42,269 | +1.60% | 12만 |
|---|
| 2025.11.26 | ₩41,148 | ₩41,682 | ₩41,148 | ₩41,522 | +0.91% | 5.6만 |
|---|
| 2025.11.25 | ₩40,948 | ₩41,308 | ₩40,747 | ₩41,174 | +0.55% | 6만 |
|---|
| 2025.11.24 | ₩41,268 | ₩41,268 | ₩40,827 | ₩41,108 | -0.39% | 4만 |
|---|
| 2025.11.21 | ₩41,268 | ₩41,375 | ₩40,921 | ₩41,241 | -0.06% | 2.7만 |
|---|
| 2025.11.20 | ₩41,562 | ₩41,869 | ₩41,054 | ₩41,215 | -0.84% | 5.8만 |
|---|
| 2025.11.19 | ₩41,148 | ₩41,401 | ₩40,934 | ₩41,388 | +0.58% | 3.7만 |
|---|
| 2025.11.18 | ₩41,268 | ₩41,482 | ₩41,121 | ₩41,361 | +0.23% | 6.6만 |
|---|
| 2025.11.17 | ₩41,722 | ₩41,829 | ₩41,215 | ₩41,321 | -0.96% | 6.5만 |
|---|
| 2025.11.14 | ₩40,881 | ₩41,762 | ₩40,854 | ₩41,642 | +1.86% | 6.1만 |
|---|
| 2025.11.13 | ₩41,094 | ₩41,295 | ₩40,680 | ₩40,854 | -0.58% | 6.7만 |
|---|
| 2025.11.12 | ₩41,108 | ₩41,281 | ₩40,988 | ₩41,188 | +0.19% | 8.3만 |
|---|
| 2025.11.11 | ₩41,401 | ₩41,642 | ₩41,401 | ₩41,522 | +0.29% | 4.8만 |
|---|
| 2025.11.10 | ₩41,268 | ₩41,468 | ₩40,907 | ₩41,375 | +0.26% | 8.8만 |
|---|
| 2025.11.07 | ₩40,721 | ₩41,068 | ₩40,360 | ₩41,068 | +0.85% | 4.9만 |
|---|
| 2025.11.06 | ₩40,494 | ₩40,707 | ₩40,427 | ₩40,640 | +0.36% | 5만 |
|---|
| 2025.11.05 | ₩39,893 | ₩40,520 | ₩39,893 | ₩40,280 | +0.97% | 14.7만 |
|---|
| 2025.11.04 | ₩40,093 | ₩40,093 | ₩39,826 | ₩39,866 | -0.57% | 4.6만 |
|---|
| 2025.11.03 | ₩40,387 | ₩40,440 | ₩39,986 | ₩40,387 | 0.00% | 10.4만 |
|---|
| 2025.10.31 | ₩40,360 | ₩40,494 | ₩40,240 | ₩40,333 | -0.07% | 4.9만 |
|---|
| 2025.10.30 | ₩40,160 | ₩40,614 | ₩40,026 | ₩40,320 | +0.40% | 7.1만 |
|---|
| 2025.10.29 | ₩40,680 | ₩40,747 | ₩40,106 | ₩40,213 | -1.15% | 7.5만 |
|---|
| 2025.10.28 | ₩40,600 | ₩40,734 | ₩40,413 | ₩40,654 | +0.13% | 5.2만 |
|---|
| 2025.10.27 | ₩40,680 | ₩40,680 | ₩40,427 | ₩40,614 | -0.16% | 7.9만 |
|---|
| 2025.10.24 | ₩41,081 | ₩41,081 | ₩40,427 | ₩40,534 | -1.33% | 5.7만 |
|---|
| 2025.10.23 | ₩41,588 | ₩41,588 | ₩40,854 | ₩40,907 | -1.64% | 6.6만 |
|---|
| 2025.10.22 | ₩40,841 | ₩41,255 | ₩40,640 | ₩41,174 | +0.82% | 4.4만 |
|---|
| 2025.10.21 | ₩40,854 | ₩41,094 | ₩40,587 | ₩40,787 | -0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩40,534 | ₩40,827 | ₩40,534 | ₩40,787 | +0.63% | 5.2만 |
|---|
| 2025.10.17 | ₩40,373 | ₩40,440 | ₩40,173 | ₩40,413 | +0.10% | 4.3만 |
|---|
| 2025.10.16 | ₩41,108 | ₩41,108 | ₩40,333 | ₩40,440 | -1.62% | 5.7만 |
|---|
| 2025.10.15 | ₩41,041 | ₩41,442 | ₩40,894 | ₩41,094 | +0.13% | 3.7만 |
|---|
| 2025.10.14 | ₩40,894 | ₩41,001 | ₩40,574 | ₩40,894 | 0.00% | 5만 |
|---|
| 2025.10.13 | ₩41,215 | ₩41,335 | ₩40,907 | ₩41,068 | -0.36% | 5만 |
|---|
| 2025.10.10 | ₩41,762 | ₩41,922 | ₩40,841 | ₩40,867 | -2.14% | 9.6만 |
|---|