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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,531 | ₩69,059 | ₩67,370 | ₩69,019 | +2.20% | 54.9만 |
| 2026.09.28–2026.10.02 | ₩67,786 | ₩67,853 | ₩66,754 | ₩67,585 | -0.30% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩68,603 | ₩68,925 | ₩67,719 | ₩67,920 | -1.00% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,845 | ₩68,992 | ₩67,746 | ₩68,335 | -0.74% | 27.6만 |
| 2026.09.08–2026.09.11 | ₩69,448 | ₩69,568 | ₩68,483 | ₩68,965 | -0.69% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩69,649 | ₩70,131 | ₩69,086 | ₩69,635 | -0.02% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩70,131 | ₩70,265 | ₩69,622 | ₩69,796 | -0.48% | 14.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,573 |
| ₩69,729 |
| ₩70,118 |
| -0.15% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩69,729 | ₩70,426 | ₩69,622 | ₩70,359 | +0.90% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,791 | ₩70,064 | ₩68,737 | ₩69,662 | +1.27% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,416 | ₩68,804 | ₩67,504 | ₩68,456 | +0.06% | 46만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,201 | ₩68,563 | ₩67,612 | ₩68,174 | -0.04% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,442 | ₩68,925 | ₩68,094 | ₩68,201 | -0.35% | 22.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,429 | ₩68,831 | ₩67,839 | ₩68,389 | -0.06% | 26.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,571 | ₩68,241 | ₩67,478 | ₩68,241 | +0.99% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,424 | ₩67,638 | ₩66,781 | ₩67,424 | 0.00% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,201 | ₩68,456 | ₩67,102 | ₩67,424 | -1.14% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,518 | ₩67,799 | ₩66,620 | ₩67,772 | +0.38% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,826 | ₩68,000 | ₩67,089 | ₩67,236 | -0.87% | 28.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,960 | ₩68,215 | ₩67,759 | ₩67,826 | -0.20% | 68.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,982 | ₩67,906 | ₩66,620 | ₩67,799 | +1.22% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,303 | ₩67,759 | ₩66,794 | ₩66,848 | -0.68% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,009 | ₩67,612 | ₩66,620 | ₩67,116 | +0.16% | 18.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,593 | ₩67,491 | ₩66,044 | ₩67,049 | +0.68% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,714 | ₩66,861 | ₩66,084 | ₩66,472 | -0.36% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,239 | ₩66,901 | ₩65,092 | ₩66,727 | +2.28% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,033 | ₩65,709 | ₩63,698 | ₩65,253 | +1.90% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,283 | ₩64,167 | ₩62,425 | ₩63,993 | +1.12% | 40.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,564 | ₩64,288 | ₩62,519 | ₩62,653 | -1.43% | 35.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,971 | ₩65,347 | ₩62,707 | ₩62,867 | -3.24% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,824 | ₩65,709 | ₩64,194 | ₩64,342 | -0.74% | 31.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,647 | ₩67,062 | ₩64,797 | ₩65,239 | -2.11% | 40.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,405 | ₩66,995 | ₩65,896 | ₩66,995 | +0.89% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,204 | ₩66,472 | ₩65,601 | ₩66,472 | +0.40% | 59만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,360 | ₩66,700 | ₩65,199 | ₩66,178 | +1.25% | 51.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,435 | ₩65,561 | ₩64,301 | ₩65,481 | +1.62% | 32.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,422 | ₩64,757 | ₩63,913 | ₩64,422 | 0.00% | 104.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,604 | ₩64,409 | ₩63,202 | ₩64,208 | +0.95% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,537 | ₩64,342 | ₩63,417 | ₩64,127 | +0.93% | 100.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,720 | ₩63,725 | ₩62,666 | ₩63,631 | +1.45% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,693 | ₩62,774 | ₩62,117 | ₩62,519 | -0.28% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,479 | ₩62,814 | ₩62,372 | ₩62,707 | +0.36% | 30.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,881 | ₩62,881 | ₩61,943 | ₩62,264 | -0.98% | 31.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,264 | ₩62,934 | ₩61,661 | ₩62,506 | +0.39% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,184 | ₩62,559 | ₩61,795 | ₩62,291 | +0.17% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,139 | ₩62,519 | ₩60,897 | ₩62,506 | +2.24% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,393 | ₩61,527 | ₩59,986 | ₩60,817 | -0.94% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,567 | ₩62,305 | ₩61,072 | ₩61,393 | -0.28% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,554 | ₩61,554 | ₩60,616 | ₩61,259 | -0.48% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,479 | ₩62,599 | ₩61,232 | ₩61,460 | -1.63% | 14.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,701 | ₩62,452 | ₩61,541 | ₩62,264 | +0.91% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,790 | ₩61,969 | ₩60,576 | ₩61,393 | +0.99% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,621 | ₩61,742 | ₩60,428 | ₩60,428 | -1.94% | 6.2만 |
|---|