시장 데이터를 불러오는 중
전체 종목
ALPS Equal Sector Weight ETF 과거 주가
ALPS Equal Sector Weight ETF · EQL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Equal Sector Weight ETF · EQL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,547 | ₩69,097 | ₩68,547 | ₩69,056 | +0.74% | 2.8만 |
| 2026.10.08 | ₩68,279 | ₩68,533 | ₩68,145 | ₩68,533 | +0.37% | 2.4만 |
| 2026.10.07 | ₩68,332 | ₩68,386 | ₩68,077 | ₩68,305 | -0.04% | 41.3만 |
| 2026.10.06 | ₩68,319 | ₩68,694 | ₩68,319 | ₩68,600 | +0.41% | 6.4만 |
| 2026.10.05 | ₩67,568 | ₩68,131 | ₩67,407 | ₩68,037 | +0.69% | 2만 |
| 2026.10.02 | ₩67,568 | ₩67,756 | ₩67,474 | ₩67,622 | +0.08% | 5.2만 |
| 2026.10.01 | ₩67,260 | ₩67,273 | ₩66,790 | ₩67,192 | -0.10% | 5.5만 |
| 2026.09.30 | ₩67,809 | ₩67,809 | ₩67,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,166 |
| -0.95% |
| 6.1만 |
| 2026.09.29 | ₩67,635 | ₩67,635 | ₩67,286 | ₩67,461 | -0.26% | 13.2만 |
|---|
| 2026.09.28 | ₩67,823 | ₩67,890 | ₩67,487 | ₩67,487 | -0.49% | 2.9만 |
|---|
| 2026.09.25 | ₩67,876 | ₩68,131 | ₩67,756 | ₩67,957 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩67,984 | ₩68,158 | ₩67,850 | ₩67,850 | -0.20% | 1.6만 |
|---|
| 2026.09.23 | ₩68,735 | ₩68,735 | ₩68,131 | ₩68,131 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩68,842 | ₩68,962 | ₩68,828 | ₩68,842 | 0.00% | 4만 |
|---|
| 2026.09.21 | ₩68,641 | ₩68,962 | ₩68,507 | ₩68,842 | +0.29% | 2.9만 |
|---|
| 2026.09.18 | ₩68,641 | ₩68,641 | ₩68,252 | ₩68,372 | -0.39% | 3.3만 |
|---|
| 2026.09.17 | ₩68,815 | ₩68,815 | ₩68,399 | ₩68,694 | -0.18% | 2.3만 |
|---|
| 2026.09.16 | ₩68,627 | ₩68,788 | ₩67,782 | ₩68,158 | -0.68% | 13.2만 |
|---|
| 2026.09.15 | ₩68,895 | ₩68,895 | ₩68,480 | ₩68,654 | -0.35% | 6만 |
|---|
| 2026.09.14 | ₩68,882 | ₩69,030 | ₩68,708 | ₩68,761 | -0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩69,030 | ₩69,150 | ₩68,909 | ₩69,003 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩68,761 | ₩68,842 | ₩68,520 | ₩68,574 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩69,378 | ₩69,378 | ₩68,909 | ₩68,976 | -0.58% | 2.5만 |
|---|
| 2026.09.08 | ₩69,485 | ₩69,606 | ₩69,338 | ₩69,392 | -0.14% | 2.6만 |
|---|
| 2026.09.04 | ₩69,821 | ₩69,821 | ₩69,606 | ₩69,673 | -0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩69,915 | ₩70,169 | ₩69,740 | ₩70,089 | +0.25% | 2.9만 |
|---|
| 2026.09.02 | ₩69,432 | ₩69,606 | ₩69,244 | ₩69,552 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩69,526 | ₩69,526 | ₩69,123 | ₩69,271 | -0.37% | 2.4만 |
|---|
| 2026.08.31 | ₩69,687 | ₩69,687 | ₩69,325 | ₩69,526 | -0.23% | 1.8만 |
|---|
| 2026.08.28 | ₩70,022 | ₩70,062 | ₩69,660 | ₩69,834 | -0.27% | 2.3만 |
|---|
| 2026.08.27 | ₩69,915 | ₩69,941 | ₩69,754 | ₩69,834 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩70,075 | ₩70,303 | ₩70,049 | ₩70,129 | +0.08% | 1.8만 |
|---|
| 2026.08.25 | ₩70,236 | ₩70,263 | ₩70,075 | ₩70,210 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩70,169 | ₩70,236 | ₩70,049 | ₩70,223 | +0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩70,169 | ₩70,183 | ₩70,035 | ₩70,156 | -0.02% | 2.3만 |
|---|
| 2026.08.20 | ₩70,169 | ₩70,236 | ₩69,767 | ₩69,767 | -0.57% | 3.6만 |
|---|
| 2026.08.19 | ₩70,303 | ₩70,612 | ₩70,290 | ₩70,370 | +0.10% | 2.3만 |
|---|
| 2026.08.18 | ₩70,169 | ₩70,183 | ₩69,928 | ₩69,941 | -0.32% | 2.3만 |
|---|
| 2026.08.17 | ₩70,263 | ₩70,263 | ₩70,035 | ₩70,062 | -0.29% | 3만 |
|---|
| 2026.08.14 | ₩70,411 | ₩70,464 | ₩70,303 | ₩70,397 | -0.02% | 3.3만 |
|---|
| 2026.08.13 | ₩70,075 | ₩70,330 | ₩70,062 | ₩70,263 | +0.27% | 2.6만 |
|---|
| 2026.08.12 | ₩70,169 | ₩70,169 | ₩69,794 | ₩69,968 | -0.29% | 3.7만 |
|---|
| 2026.08.11 | ₩69,915 | ₩70,089 | ₩69,780 | ₩69,888 | -0.04% | 2.5만 |
|---|
| 2026.08.10 | ₩69,767 | ₩70,008 | ₩69,660 | ₩70,008 | +0.35% | 2만 |
|---|
| 2026.08.07 | ₩69,512 | ₩69,740 | ₩69,298 | ₩69,700 | +0.27% | 3.6만 |
|---|
| 2026.08.06 | ₩69,968 | ₩69,968 | ₩69,311 | ₩69,405 | -0.80% | 2.5만 |
|---|
| 2026.08.05 | ₩70,102 | ₩70,102 | ₩69,432 | ₩69,512 | -0.84% | 2.9만 |
|---|
| 2026.08.04 | ₩69,150 | ₩69,780 | ₩68,802 | ₩69,687 | +0.78% | 4.8만 |
|---|
| 2026.08.03 | ₩68,828 | ₩69,164 | ₩68,775 | ₩69,164 | +0.49% | 4.6만 |
|---|
| 2026.07.31 | ₩68,359 | ₩68,614 | ₩67,876 | ₩68,493 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩68,077 | ₩68,131 | ₩67,541 | ₩68,104 | +0.04% | 26.3만 |
|---|
| 2026.07.29 | ₩68,641 | ₩68,681 | ₩68,010 | ₩68,037 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩68,641 | ₩68,842 | ₩68,587 | ₩68,600 | -0.06% | 8.8만 |
|---|
| 2026.07.27 | ₩68,453 | ₩68,600 | ₩68,091 | ₩68,225 | -0.33% | 2.6만 |
|---|
| 2026.07.24 | ₩68,118 | ₩68,399 | ₩68,104 | ₩68,212 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩67,836 | ₩68,024 | ₩67,648 | ₩67,823 | -0.02% | 2.5만 |
|---|
| 2026.07.22 | ₩68,399 | ₩68,600 | ₩68,332 | ₩68,386 | -0.02% | 3.2만 |
|---|
| 2026.07.21 | ₩68,185 | ₩68,292 | ₩67,863 | ₩68,238 | +0.08% | 3.7만 |
|---|
| 2026.07.20 | ₩68,238 | ₩68,507 | ₩67,930 | ₩68,024 | -0.31% | 6.4만 |
|---|
| 2026.07.17 | ₩68,493 | ₩68,761 | ₩68,131 | ₩68,238 | -0.37% | 2.9만 |
|---|
| 2026.07.16 | ₩68,547 | ₩68,962 | ₩68,547 | ₩68,681 | +0.20% | 3.5만 |
|---|
| 2026.07.15 | ₩68,721 | ₩68,721 | ₩68,359 | ₩68,574 | -0.21% | 5.1만 |
|---|
| 2026.07.14 | ₩68,614 | ₩68,721 | ₩68,279 | ₩68,466 | -0.21% | 4만 |
|---|
| 2026.07.13 | ₩68,480 | ₩68,721 | ₩68,332 | ₩68,413 | -0.10% | 7.3만 |
|---|
| 2026.07.10 | ₩68,372 | ₩68,426 | ₩68,185 | ₩68,426 | +0.08% | 2.5만 |
|---|
| 2026.07.09 | ₩68,024 | ₩68,440 | ₩67,876 | ₩68,118 | +0.14% | 5.1만 |
|---|
| 2026.07.08 | ₩68,533 | ₩68,533 | ₩67,930 | ₩68,010 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩68,721 | ₩68,869 | ₩68,493 | ₩68,600 | -0.18% | 8.1만 |
|---|
| 2026.07.06 | ₩68,466 | ₩68,466 | ₩68,091 | ₩68,440 | -0.04% | 3.2만 |
|---|
| 2026.07.02 | ₩68,077 | ₩68,279 | ₩67,823 | ₩68,279 | +0.30% | 2.6만 |
|---|
| 2026.07.01 | ₩67,568 | ₩68,024 | ₩67,555 | ₩67,729 | +0.24% | 3.4만 |
|---|
| 2026.06.30 | ₩67,702 | ₩67,823 | ₩67,514 | ₩67,648 | -0.08% | 3.7만 |
|---|
| 2026.06.29 | ₩67,608 | ₩67,863 | ₩67,541 | ₩67,769 | +0.24% | 3.6만 |
|---|
| 2026.06.26 | ₩67,058 | ₩67,675 | ₩67,058 | ₩67,461 | +0.60% | 2.8만 |
|---|
| 2026.06.25 | ₩67,313 | ₩67,622 | ₩67,099 | ₩67,246 | -0.10% | 2.3만 |
|---|
| 2026.06.24 | ₩67,166 | ₩67,501 | ₩66,978 | ₩67,139 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩67,045 | ₩67,353 | ₩66,817 | ₩67,179 | +0.20% | 2.1만 |
|---|
| 2026.06.22 | ₩67,461 | ₩67,487 | ₩67,286 | ₩67,407 | -0.08% | 1.7만 |
|---|
| 2026.06.18 | ₩67,796 | ₩67,796 | ₩67,300 | ₩67,461 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩68,252 | ₩68,252 | ₩67,139 | ₩67,313 | -1.38% | 4.8만 |
|---|
| 2026.06.16 | ₩68,372 | ₩68,493 | ₩68,212 | ₩68,386 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩68,238 | ₩68,453 | ₩68,171 | ₩68,171 | -0.10% | 21.9만 |
|---|
| 2026.06.12 | ₩67,608 | ₩67,836 | ₩67,313 | ₩67,809 | +0.30% | 2.6만 |
|---|
| 2026.06.11 | ₩67,058 | ₩67,568 | ₩66,696 | ₩67,367 | +0.46% | 3.4만 |
|---|
| 2026.06.10 | ₩67,286 | ₩67,474 | ₩66,656 | ₩66,656 | -0.94% | 2만 |
|---|
| 2026.06.09 | ₩67,286 | ₩67,487 | ₩66,656 | ₩67,327 | +0.06% | 2.2만 |
|---|
| 2026.06.08 | ₩67,555 | ₩67,555 | ₩66,978 | ₩67,005 | -0.81% | 2.2만 |
|---|
| 2026.06.05 | ₩67,850 | ₩67,997 | ₩67,179 | ₩67,273 | -0.85% | 6.7만 |
|---|
| 2026.06.04 | ₩67,568 | ₩68,037 | ₩67,568 | ₩68,037 | +0.69% | 4.7만 |
|---|
| 2026.06.03 | ₩67,340 | ₩67,715 | ₩67,340 | ₩67,420 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩67,206 | ₩67,581 | ₩67,125 | ₩67,528 | +0.48% | 6.4만 |
|---|
| 2026.06.01 | ₩67,863 | ₩67,863 | ₩67,286 | ₩67,394 | -0.69% | 6만 |
|---|
| 2026.05.29 | ₩68,104 | ₩68,104 | ₩67,796 | ₩67,863 | -0.35% | 6.9만 |
|---|
| 2026.05.28 | ₩68,064 | ₩68,252 | ₩67,917 | ₩68,104 | +0.06% | 51.1만 |
|---|
| 2026.05.27 | ₩68,077 | ₩68,145 | ₩67,903 | ₩67,997 | -0.12% | 6.8만 |
|---|
| 2026.05.26 | ₩67,997 | ₩68,171 | ₩67,917 | ₩67,970 | -0.04% | 4만 |
|---|
| 2026.05.22 | ₩67,943 | ₩67,943 | ₩67,702 | ₩67,836 | -0.16% | 2.4만 |
|---|
| 2026.05.21 | ₩67,219 | ₩67,555 | ₩66,951 | ₩67,514 | +0.44% | 5.9만 |
|---|
| 2026.05.20 | ₩66,790 | ₩67,367 | ₩66,790 | ₩67,340 | +0.82% | 1.4만 |
|---|
| 2026.05.19 | ₩66,978 | ₩67,099 | ₩66,656 | ₩66,938 | -0.06% | 2.9만 |
|---|
| 2026.05.18 | ₩67,018 | ₩67,192 | ₩66,857 | ₩67,166 | +0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩67,514 | ₩67,514 | ₩66,830 | ₩66,884 | -0.93% | 2.3만 |
|---|
| 2026.05.14 | ₩67,742 | ₩67,796 | ₩67,514 | ₩67,662 | -0.12% | 4.5만 |
|---|
| 2026.05.13 | ₩67,233 | ₩67,528 | ₩67,166 | ₩67,407 | +0.26% | 2.8만 |
|---|
| 2026.05.12 | ₩67,447 | ₩67,555 | ₩67,032 | ₩67,501 | +0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩67,340 | ₩67,447 | ₩67,233 | ₩67,407 | +0.10% | 2만 |
|---|
| 2026.05.08 | ₩67,367 | ₩67,367 | ₩67,085 | ₩67,152 | -0.32% | 3.8만 |
|---|
| 2026.05.07 | ₩67,568 | ₩67,568 | ₩66,991 | ₩67,058 | -0.75% | 4.7만 |
|---|
| 2026.05.06 | ₩67,514 | ₩67,648 | ₩67,340 | ₩67,581 | +0.10% | 4.8만 |
|---|
| 2026.05.05 | ₩67,152 | ₩67,300 | ₩66,924 | ₩67,152 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩67,045 | ₩67,233 | ₩66,656 | ₩66,777 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩67,447 | ₩67,528 | ₩67,085 | ₩67,085 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩66,482 | ₩67,286 | ₩66,482 | ₩67,233 | +1.13% | 3.3만 |
|---|
| 2026.04.29 | ₩66,468 | ₩66,468 | ₩66,080 | ₩66,294 | -0.26% | 1.5만 |
|---|
| 2026.04.28 | ₩66,616 | ₩66,616 | ₩66,173 | ₩66,388 | -0.34% | 4.1만 |
|---|
| 2026.04.27 | ₩66,629 | ₩66,643 | ₩66,348 | ₩66,348 | -0.42% | 3.5만 |
|---|
| 2026.04.24 | ₩66,549 | ₩66,589 | ₩66,388 | ₩66,509 | -0.06% | 2.2만 |
|---|
| 2026.04.23 | ₩66,509 | ₩66,656 | ₩66,120 | ₩66,562 | +0.08% | 1.3만 |
|---|
| 2026.04.22 | ₩66,777 | ₩66,777 | ₩66,227 | ₩66,388 | -0.58% | 3.2만 |
|---|
| 2026.04.21 | ₩66,898 | ₩66,898 | ₩66,147 | ₩66,173 | -1.08% | 3.5만 |
|---|
| 2026.04.20 | ₩66,750 | ₩66,871 | ₩66,643 | ₩66,737 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩66,348 | ₩66,938 | ₩66,308 | ₩66,763 | +0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩66,214 | ₩66,281 | ₩66,053 | ₩66,267 | +0.08% | 3.4만 |
|---|
| 2026.04.15 | ₩66,066 | ₩66,066 | ₩65,704 | ₩65,986 | -0.12% | 2.4만 |
|---|
| 2026.04.14 | ₩65,771 | ₩66,039 | ₩65,677 | ₩65,999 | +0.35% | 3.3만 |
|---|
| 2026.04.13 | ₩65,275 | ₩65,664 | ₩65,128 | ₩65,624 | +0.53% | 3.8만 |
|---|
| 2026.04.10 | ₩65,610 | ₩65,610 | ₩65,208 | ₩65,288 | -0.49% | 4.2만 |
|---|
| 2026.04.09 | ₩65,195 | ₩65,744 | ₩65,195 | ₩65,583 | +0.60% | 2.9만 |
|---|
| 2026.04.08 | ₩65,208 | ₩65,342 | ₩64,886 | ₩65,342 | +0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩64,149 | ₩64,149 | ₩63,733 | ₩64,135 | -0.02% | 3.9만 |
|---|
| 2026.04.06 | ₩64,068 | ₩64,162 | ₩63,974 | ₩64,162 | +0.15% | 9.1만 |
|---|
| 2026.04.02 | ₩63,465 | ₩64,202 | ₩63,371 | ₩64,028 | +0.89% | 4.6만 |
|---|
| 2026.04.01 | ₩64,082 | ₩64,095 | ₩63,787 | ₩63,921 | -0.25% | 25.9만 |
|---|
| 2026.03.31 | ₩63,277 | ₩63,827 | ₩62,955 | ₩63,773 | +0.78% | 6.7만 |
|---|
| 2026.03.30 | ₩63,317 | ₩63,317 | ₩62,459 | ₩62,647 | -1.06% | 3만 |
|---|
| 2026.03.27 | ₩63,049 | ₩63,264 | ₩62,553 | ₩62,687 | -0.57% | 15.9만 |
|---|
| 2026.03.26 | ₩63,518 | ₩63,880 | ₩63,223 | ₩63,264 | -0.40% | 4.7만 |
|---|
| 2026.03.25 | ₩64,202 | ₩64,323 | ₩63,827 | ₩64,082 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩63,331 | ₩64,068 | ₩63,331 | ₩63,746 | +0.66% | 5.8만 |
|---|
| 2026.03.23 | ₩63,599 | ₩64,175 | ₩63,532 | ₩63,585 | -0.02% | 6.2만 |
|---|
| 2026.03.20 | ₩64,028 | ₩64,028 | ₩62,741 | ₩62,902 | -1.76% | 4.7만 |
|---|
| 2026.03.19 | ₩63,907 | ₩64,122 | ₩63,572 | ₩63,948 | +0.06% | 22만 |
|---|
| 2026.03.18 | ₩64,993 | ₩64,993 | ₩64,082 | ₩64,108 | -1.36% | 6.1만 |
|---|
| 2026.03.17 | ₩65,355 | ₩65,382 | ₩64,993 | ₩65,060 | -0.45% | 8.5만 |
|---|
| 2026.03.16 | ₩65,007 | ₩65,060 | ₩64,658 | ₩64,873 | -0.21% | 7만 |
|---|
| 2026.03.13 | ₩64,792 | ₩65,060 | ₩64,283 | ₩64,377 | -0.64% | 3.7만 |
|---|
| 2026.03.12 | ₩64,752 | ₩64,913 | ₩64,403 | ₩64,524 | -0.35% | 4만 |
|---|
| 2026.03.11 | ₩65,087 | ₩65,195 | ₩64,765 | ₩65,060 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩65,516 | ₩65,744 | ₩65,101 | ₩65,181 | -0.51% | 9.2만 |
|---|
| 2026.03.09 | ₩64,859 | ₩65,530 | ₩64,229 | ₩65,436 | +0.89% | 8.8만 |
|---|
| 2026.03.06 | ₩65,369 | ₩65,463 | ₩64,833 | ₩65,275 | -0.14% | 16.9만 |
|---|
| 2026.03.05 | ₩66,267 | ₩66,308 | ₩65,463 | ₩65,878 | -0.59% | 5만 |
|---|
| 2026.03.04 | ₩66,535 | ₩66,603 | ₩66,013 | ₩66,495 | -0.06% | 7.6만 |
|---|
| 2026.03.03 | ₩66,254 | ₩66,428 | ₩65,302 | ₩66,281 | +0.04% | 6.1만 |
|---|
| 2026.03.02 | ₩66,683 | ₩67,099 | ₩66,482 | ₩66,951 | +0.40% | 5.3만 |
|---|
| 2026.02.27 | ₩66,428 | ₩67,032 | ₩66,375 | ₩67,032 | +0.91% | 8만 |
|---|
| 2026.02.26 | ₩66,643 | ₩66,723 | ₩66,348 | ₩66,643 | 0.00% | 4만 |
|---|
| 2026.02.25 | ₩66,817 | ₩66,817 | ₩66,308 | ₩66,643 | -0.26% | 16.5만 |
|---|
| 2026.02.24 | ₩66,227 | ₩66,656 | ₩66,147 | ₩66,616 | +0.59% | 5.6만 |
|---|
| 2026.02.23 | ₩66,442 | ₩66,616 | ₩65,932 | ₩66,200 | -0.36% | 5.4만 |
|---|
| 2026.02.20 | ₩66,187 | ₩66,509 | ₩66,039 | ₩66,509 | +0.49% | 4.5만 |
|---|
| 2026.02.19 | ₩66,187 | ₩66,294 | ₩65,959 | ₩66,227 | +0.06% | 3.8만 |
|---|
| 2026.02.18 | ₩66,254 | ₩66,415 | ₩66,053 | ₩66,227 | -0.04% | 16.1만 |
|---|
| 2026.02.17 | ₩66,240 | ₩66,240 | ₩65,637 | ₩66,026 | -0.32% | 34.6만 |
|---|
| 2026.02.13 | ₩65,744 | ₩66,482 | ₩65,677 | ₩66,214 | +0.71% | 31.9만 |
|---|
| 2026.02.12 | ₩66,522 | ₩66,737 | ₩65,704 | ₩65,704 | -1.23% | 5.1만 |
|---|
| 2026.02.11 | ₩66,267 | ₩66,348 | ₩66,013 | ₩66,281 | +0.02% | 4.7만 |
|---|
| 2026.02.10 | ₩65,865 | ₩66,106 | ₩65,771 | ₩65,959 | +0.14% | 5만 |
|---|
| 2026.02.09 | ₩65,396 | ₩65,838 | ₩65,235 | ₩65,731 | +0.51% | 5.1만 |
|---|
| 2026.02.06 | ₩64,833 | ₩65,597 | ₩64,833 | ₩65,516 | +1.05% | 4만 |
|---|
| 2026.02.05 | ₩64,913 | ₩64,913 | ₩64,350 | ₩64,484 | -0.66% | 5.1만 |
|---|
| 2026.02.04 | ₩65,034 | ₩65,262 | ₩64,913 | ₩65,114 | +0.12% | 9.3만 |
|---|
| 2026.02.03 | ₩64,685 | ₩65,007 | ₩64,336 | ₩64,806 | +0.19% | 8.4만 |
|---|
| 2026.02.02 | ₩64,470 | ₩64,765 | ₩64,390 | ₩64,631 | +0.25% | 6.2만 |
|---|
| 2026.01.30 | ₩64,430 | ₩64,564 | ₩63,948 | ₩64,457 | +0.04% | 5.6만 |
|---|
| 2026.01.29 | ₩64,672 | ₩64,792 | ₩64,162 | ₩64,564 | -0.17% | 5.1만 |
|---|
| 2026.01.28 | ₩64,524 | ₩64,605 | ₩64,189 | ₩64,310 | -0.33% | 2.9만 |
|---|
| 2026.01.27 | ₩64,390 | ₩64,524 | ₩64,243 | ₩64,484 | +0.15% | 51.8만 |
|---|
| 2026.01.26 | ₩64,457 | ₩64,524 | ₩64,350 | ₩64,363 | -0.15% | 39만 |
|---|
| 2026.01.23 | ₩64,135 | ₩64,377 | ₩64,055 | ₩64,243 | +0.17% | 5.2만 |
|---|
| 2026.01.22 | ₩64,243 | ₩64,444 | ₩64,108 | ₩64,202 | -0.06% | 6.6만 |
|---|
| 2026.01.21 | ₩63,585 | ₩64,149 | ₩63,545 | ₩64,082 | +0.78% | 4.3만 |
|---|
| 2026.01.20 | ₩63,639 | ₩63,746 | ₩63,237 | ₩63,290 | -0.55% | 6.2만 |
|---|
| 2026.01.16 | ₩64,149 | ₩64,243 | ₩64,028 | ₩64,162 | +0.02% | 4.1만 |
|---|
| 2026.01.15 | ₩64,202 | ₩64,377 | ₩64,162 | ₩64,189 | -0.02% | 18.1만 |
|---|
| 2026.01.14 | ₩63,720 | ₩64,055 | ₩63,720 | ₩64,028 | +0.48% | 19.3만 |
|---|
| 2026.01.13 | ₩63,921 | ₩63,921 | ₩63,653 | ₩63,840 | -0.13% | 54.5만 |
|---|
| 2026.01.12 | ₩63,572 | ₩63,773 | ₩63,451 | ₩63,773 | +0.32% | 4.2만 |
|---|
| 2026.01.09 | ₩63,331 | ₩63,760 | ₩63,331 | ₩63,666 | +0.53% | 4만 |
|---|
| 2026.01.08 | ₩62,700 | ₩63,304 | ₩62,700 | ₩63,250 | +0.88% | 2.4만 |
|---|
| 2026.01.07 | ₩63,478 | ₩63,478 | ₩62,700 | ₩62,821 | -1.04% | 4.6만 |
|---|
| 2026.01.06 | ₩63,063 | ₩63,384 | ₩62,995 | ₩63,358 | +0.47% | 5.3만 |
|---|
| 2026.01.05 | ₩62,754 | ₩63,103 | ₩62,700 | ₩63,009 | +0.41% | 4.9만 |
|---|
| 2026.01.02 | ₩62,513 | ₩62,620 | ₩62,151 | ₩62,553 | +0.06% | 5.5만 |
|---|
| 2025.12.31 | ₩62,741 | ₩62,741 | ₩62,191 | ₩62,191 | -0.88% | 2.2만 |
|---|
| 2025.12.30 | ₩62,808 | ₩62,808 | ₩62,607 | ₩62,647 | -0.26% | 4.5만 |
|---|
| 2025.12.29 | ₩62,727 | ₩62,741 | ₩62,566 | ₩62,620 | -0.17% | 4.6만 |
|---|
| 2025.12.26 | ₩62,674 | ₩62,768 | ₩62,580 | ₩62,741 | +0.11% | 10.1만 |
|---|
| 2025.12.24 | ₩62,727 | ₩62,781 | ₩62,513 | ₩62,754 | +0.04% | 5만 |
|---|
| 2025.12.23 | ₩62,741 | ₩62,848 | ₩62,674 | ₩62,821 | +0.13% | 8.3만 |
|---|
| 2025.12.22 | ₩62,513 | ₩62,741 | ₩62,405 | ₩62,727 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩62,459 | ₩62,499 | ₩62,204 | ₩62,298 | -0.26% | 4.1만 |
|---|
| 2025.12.18 | ₩62,298 | ₩62,553 | ₩62,110 | ₩62,218 | -0.13% | 3.7만 |
|---|
| 2025.12.17 | ₩62,405 | ₩62,446 | ₩61,976 | ₩62,057 | -0.56% | 10.1만 |
|---|
| 2025.12.16 | ₩62,687 | ₩62,687 | ₩62,017 | ₩62,258 | -0.68% | 7.3만 |
|---|
| 2025.12.15 | ₩62,915 | ₩62,915 | ₩62,432 | ₩62,633 | -0.45% | 6.6만 |
|---|
| 2025.12.12 | ₩62,969 | ₩62,969 | ₩62,325 | ₩62,540 | -0.68% | 4.6만 |
|---|
| 2025.12.11 | ₩62,419 | ₩62,727 | ₩62,298 | ₩62,727 | +0.49% | 6.4만 |
|---|
| 2025.12.10 | ₩61,936 | ₩62,405 | ₩61,789 | ₩62,312 | +0.61% | 8.7만 |
|---|
| 2025.12.09 | ₩61,883 | ₩62,070 | ₩61,695 | ₩61,735 | -0.24% | 5.7만 |
|---|
| 2025.12.08 | ₩62,298 | ₩62,298 | ₩61,762 | ₩61,896 | -0.65% | 2.8만 |
|---|
| 2025.12.05 | ₩62,405 | ₩62,593 | ₩62,258 | ₩62,325 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩62,325 | ₩62,365 | ₩62,110 | ₩62,352 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩62,084 | ₩62,352 | ₩62,084 | ₩62,338 | +0.41% | 2만 |
|---|
| 2025.12.02 | ₩62,178 | ₩62,178 | ₩61,829 | ₩62,017 | -0.26% | 2.3만 |
|---|
| 2025.12.01 | ₩62,218 | ₩62,432 | ₩62,057 | ₩62,178 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩62,178 | ₩62,553 | ₩62,178 | ₩62,540 | +0.58% | 3.2만 |
|---|
| 2025.11.26 | ₩61,923 | ₩62,285 | ₩61,856 | ₩62,191 | +0.43% | 10.6만 |
|---|
| 2025.11.25 | ₩61,360 | ₩61,775 | ₩61,199 | ₩61,762 | +0.66% | 6.6만 |
|---|
| 2025.11.24 | ₩61,172 | ₩61,199 | ₩60,930 | ₩61,145 | -0.04% | 29.5만 |
|---|
| 2025.11.21 | ₩60,287 | ₩61,091 | ₩60,233 | ₩60,850 | +0.93% | 2.7만 |
|---|
| 2025.11.20 | ₩61,172 | ₩61,453 | ₩60,019 | ₩60,032 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩60,877 | ₩60,917 | ₩60,421 | ₩60,703 | -0.29% | 5만 |
|---|
| 2025.11.18 | ₩60,703 | ₩61,145 | ₩60,528 | ₩60,823 | +0.20% | 11만 |
|---|
| 2025.11.17 | ₩61,427 | ₩61,561 | ₩60,729 | ₩60,904 | -0.85% | 4.9만 |
|---|
| 2025.11.14 | ₩61,293 | ₩61,708 | ₩61,105 | ₩61,427 | +0.22% | 3.7만 |
|---|
| 2025.11.13 | ₩62,178 | ₩62,178 | ₩61,453 | ₩61,480 | -1.12% | 5.4만 |
|---|
| 2025.11.12 | ₩62,312 | ₩62,338 | ₩62,178 | ₩62,178 | -0.22% | 3.3만 |
|---|
| 2025.11.11 | ₩61,842 | ₩62,191 | ₩61,802 | ₩62,164 | +0.52% | 10만 |
|---|
| 2025.11.10 | ₩61,601 | ₩61,789 | ₩61,266 | ₩61,735 | +0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩60,810 | ₩61,293 | ₩60,649 | ₩61,293 | +0.79% | 4.6만 |
|---|
| 2025.11.06 | ₩61,199 | ₩61,239 | ₩60,850 | ₩60,850 | -0.57% | 4.2만 |
|---|
| 2025.11.05 | ₩60,998 | ₩61,440 | ₩60,971 | ₩61,239 | +0.40% | 2.7만 |
|---|
| 2025.11.04 | ₩61,011 | ₩61,172 | ₩60,850 | ₩61,011 | 0.00% | 2.3만 |
|---|
| 2025.11.03 | ₩61,588 | ₩61,588 | ₩60,930 | ₩61,400 | -0.30% | 4.2만 |
|---|
| 2025.10.31 | ₩61,319 | ₩61,668 | ₩61,266 | ₩61,494 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩61,534 | ₩61,869 | ₩61,360 | ₩61,360 | -0.28% | 3.3만 |
|---|
| 2025.10.29 | ₩62,191 | ₩62,191 | ₩61,574 | ₩61,681 | -0.82% | 2.9만 |
|---|
| 2025.10.28 | ₩62,607 | ₩62,607 | ₩62,218 | ₩62,218 | -0.62% | 2.5만 |
|---|
| 2025.10.27 | ₩62,513 | ₩62,633 | ₩62,379 | ₩62,633 | +0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩62,379 | ₩62,486 | ₩62,285 | ₩62,298 | -0.13% | 5.2만 |
|---|
| 2025.10.23 | ₩62,057 | ₩62,218 | ₩61,802 | ₩62,124 | +0.11% | 3.5만 |
|---|
| 2025.10.22 | ₩61,976 | ₩62,017 | ₩61,574 | ₩61,802 | -0.28% | 9.2만 |
|---|
| 2025.10.21 | ₩61,909 | ₩62,124 | ₩61,829 | ₩62,003 | +0.15% | 2.2만 |
|---|
| 2025.10.20 | ₩61,735 | ₩61,990 | ₩61,735 | ₩61,976 | +0.39% | 1.7만 |
|---|
| 2025.10.17 | ₩61,158 | ₩61,480 | ₩61,118 | ₩61,427 | +0.44% | 9.1천 |
|---|
| 2025.10.16 | ₩61,869 | ₩61,869 | ₩60,998 | ₩61,145 | -1.17% | 3.4만 |
|---|
| 2025.10.15 | ₩61,802 | ₩62,003 | ₩61,266 | ₩61,601 | -0.33% | 2.2만 |
|---|
| 2025.10.14 | ₩60,743 | ₩61,601 | ₩60,609 | ₩61,427 | +1.13% | 2.5만 |
|---|
| 2025.10.13 | ₩60,823 | ₩61,212 | ₩60,796 | ₩61,078 | +0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩61,655 | ₩61,775 | ₩60,461 | ₩60,461 | -1.94% | 6.2만 |
|---|