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 | ₩68,557 | ₩69,107 | ₩68,557 | ₩69,067 | +0.74% | 2.8만 |
| 2026.10.08 | ₩68,289 | ₩68,544 | ₩68,155 | ₩68,544 | +0.37% | 2.4만 |
| 2026.10.07 | ₩68,342 | ₩68,396 | ₩68,088 | ₩68,316 | -0.04% | 41.3만 |
| 2026.10.06 | ₩68,329 | ₩68,705 | ₩68,329 | ₩68,611 | +0.41% | 6.4만 |
| 2026.10.05 | ₩67,578 | ₩68,141 | ₩67,417 | ₩68,047 | +0.69% | 2만 |
| 2026.10.02 | ₩67,578 | ₩67,766 | ₩67,484 | ₩67,632 | +0.08% | 5.2만 |
| 2026.10.01 | ₩67,270 | ₩67,283 | ₩66,800 | ₩67,203 | -0.10% | 5.5만 |
| 2026.09.30 | ₩67,819 | ₩67,819 | ₩67,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,176 |
| -0.95% |
| 6.1만 |
| 2026.09.29 | ₩67,645 | ₩67,645 | ₩67,296 | ₩67,471 | -0.26% | 13.2만 |
|---|
| 2026.09.28 | ₩67,833 | ₩67,900 | ₩67,498 | ₩67,498 | -0.49% | 2.9만 |
|---|
| 2026.09.25 | ₩67,886 | ₩68,141 | ₩67,766 | ₩67,967 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩67,994 | ₩68,168 | ₩67,860 | ₩67,860 | -0.20% | 1.6만 |
|---|
| 2026.09.23 | ₩68,745 | ₩68,745 | ₩68,141 | ₩68,141 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩68,852 | ₩68,973 | ₩68,839 | ₩68,852 | 0.00% | 4만 |
|---|
| 2026.09.21 | ₩68,651 | ₩68,973 | ₩68,517 | ₩68,852 | +0.29% | 2.9만 |
|---|
| 2026.09.18 | ₩68,651 | ₩68,651 | ₩68,262 | ₩68,383 | -0.39% | 3.3만 |
|---|
| 2026.09.17 | ₩68,825 | ₩68,825 | ₩68,410 | ₩68,705 | -0.18% | 2.3만 |
|---|
| 2026.09.16 | ₩68,637 | ₩68,798 | ₩67,793 | ₩68,168 | -0.68% | 13.2만 |
|---|
| 2026.09.15 | ₩68,906 | ₩68,906 | ₩68,490 | ₩68,664 | -0.35% | 6만 |
|---|
| 2026.09.14 | ₩68,892 | ₩69,040 | ₩68,718 | ₩68,772 | -0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩69,040 | ₩69,161 | ₩68,919 | ₩69,013 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩68,772 | ₩68,852 | ₩68,530 | ₩68,584 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩69,389 | ₩69,389 | ₩68,919 | ₩68,986 | -0.58% | 2.5만 |
|---|
| 2026.09.08 | ₩69,496 | ₩69,617 | ₩69,348 | ₩69,402 | -0.14% | 2.6만 |
|---|
| 2026.09.04 | ₩69,831 | ₩69,831 | ₩69,617 | ₩69,684 | -0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩69,925 | ₩70,180 | ₩69,751 | ₩70,099 | +0.25% | 2.9만 |
|---|
| 2026.09.02 | ₩69,442 | ₩69,617 | ₩69,254 | ₩69,563 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩69,536 | ₩69,536 | ₩69,134 | ₩69,281 | -0.37% | 2.4만 |
|---|
| 2026.08.31 | ₩69,697 | ₩69,697 | ₩69,335 | ₩69,536 | -0.23% | 1.8만 |
|---|
| 2026.08.28 | ₩70,032 | ₩70,072 | ₩69,670 | ₩69,844 | -0.27% | 2.3만 |
|---|
| 2026.08.27 | ₩69,925 | ₩69,952 | ₩69,764 | ₩69,844 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩70,086 | ₩70,314 | ₩70,059 | ₩70,140 | +0.08% | 1.8만 |
|---|
| 2026.08.25 | ₩70,247 | ₩70,274 | ₩70,086 | ₩70,220 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩70,180 | ₩70,247 | ₩70,059 | ₩70,233 | +0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩70,180 | ₩70,193 | ₩70,046 | ₩70,166 | -0.02% | 2.3만 |
|---|
| 2026.08.20 | ₩70,180 | ₩70,247 | ₩69,777 | ₩69,777 | -0.57% | 3.6만 |
|---|
| 2026.08.19 | ₩70,314 | ₩70,622 | ₩70,300 | ₩70,381 | +0.10% | 2.3만 |
|---|
| 2026.08.18 | ₩70,180 | ₩70,193 | ₩69,938 | ₩69,952 | -0.32% | 2.3만 |
|---|
| 2026.08.17 | ₩70,274 | ₩70,274 | ₩70,046 | ₩70,072 | -0.29% | 3만 |
|---|
| 2026.08.14 | ₩70,421 | ₩70,475 | ₩70,314 | ₩70,408 | -0.02% | 3.3만 |
|---|
| 2026.08.13 | ₩70,086 | ₩70,341 | ₩70,072 | ₩70,274 | +0.27% | 2.6만 |
|---|
| 2026.08.12 | ₩70,180 | ₩70,180 | ₩69,804 | ₩69,979 | -0.29% | 3.7만 |
|---|
| 2026.08.11 | ₩69,925 | ₩70,099 | ₩69,791 | ₩69,898 | -0.04% | 2.5만 |
|---|
| 2026.08.10 | ₩69,777 | ₩70,019 | ₩69,670 | ₩70,019 | +0.35% | 2만 |
|---|
| 2026.08.07 | ₩69,523 | ₩69,751 | ₩69,308 | ₩69,710 | +0.27% | 3.6만 |
|---|
| 2026.08.06 | ₩69,979 | ₩69,979 | ₩69,321 | ₩69,415 | -0.80% | 2.5만 |
|---|
| 2026.08.05 | ₩70,113 | ₩70,113 | ₩69,442 | ₩69,523 | -0.84% | 2.9만 |
|---|
| 2026.08.04 | ₩69,161 | ₩69,791 | ₩68,812 | ₩69,697 | +0.78% | 4.8만 |
|---|
| 2026.08.03 | ₩68,839 | ₩69,174 | ₩68,785 | ₩69,174 | +0.49% | 4.6만 |
|---|
| 2026.07.31 | ₩68,369 | ₩68,624 | ₩67,886 | ₩68,503 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩68,088 | ₩68,141 | ₩67,551 | ₩68,114 | +0.04% | 26.3만 |
|---|
| 2026.07.29 | ₩68,651 | ₩68,691 | ₩68,021 | ₩68,047 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩68,651 | ₩68,852 | ₩68,597 | ₩68,611 | -0.06% | 8.8만 |
|---|
| 2026.07.27 | ₩68,463 | ₩68,611 | ₩68,101 | ₩68,235 | -0.33% | 2.6만 |
|---|
| 2026.07.24 | ₩68,128 | ₩68,410 | ₩68,114 | ₩68,222 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩67,846 | ₩68,034 | ₩67,658 | ₩67,833 | -0.02% | 2.5만 |
|---|
| 2026.07.22 | ₩68,410 | ₩68,611 | ₩68,342 | ₩68,396 | -0.02% | 3.2만 |
|---|
| 2026.07.21 | ₩68,195 | ₩68,302 | ₩67,873 | ₩68,249 | +0.08% | 3.7만 |
|---|
| 2026.07.20 | ₩68,249 | ₩68,517 | ₩67,940 | ₩68,034 | -0.31% | 6.4만 |
|---|
| 2026.07.17 | ₩68,503 | ₩68,772 | ₩68,141 | ₩68,249 | -0.37% | 2.9만 |
|---|
| 2026.07.16 | ₩68,557 | ₩68,973 | ₩68,557 | ₩68,691 | +0.20% | 3.5만 |
|---|
| 2026.07.15 | ₩68,731 | ₩68,731 | ₩68,369 | ₩68,584 | -0.21% | 5.1만 |
|---|
| 2026.07.14 | ₩68,624 | ₩68,731 | ₩68,289 | ₩68,477 | -0.21% | 4만 |
|---|
| 2026.07.13 | ₩68,490 | ₩68,731 | ₩68,342 | ₩68,423 | -0.10% | 7.3만 |
|---|
| 2026.07.10 | ₩68,383 | ₩68,436 | ₩68,195 | ₩68,436 | +0.08% | 2.5만 |
|---|
| 2026.07.09 | ₩68,034 | ₩68,450 | ₩67,886 | ₩68,128 | +0.14% | 5.1만 |
|---|
| 2026.07.08 | ₩68,544 | ₩68,544 | ₩67,940 | ₩68,021 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩68,731 | ₩68,879 | ₩68,503 | ₩68,611 | -0.18% | 8.1만 |
|---|
| 2026.07.06 | ₩68,477 | ₩68,477 | ₩68,101 | ₩68,450 | -0.04% | 3.2만 |
|---|
| 2026.07.02 | ₩68,088 | ₩68,289 | ₩67,833 | ₩68,289 | +0.30% | 2.6만 |
|---|
| 2026.07.01 | ₩67,578 | ₩68,034 | ₩67,565 | ₩67,739 | +0.24% | 3.4만 |
|---|
| 2026.06.30 | ₩67,712 | ₩67,833 | ₩67,524 | ₩67,658 | -0.08% | 3.7만 |
|---|
| 2026.06.29 | ₩67,618 | ₩67,873 | ₩67,551 | ₩67,779 | +0.24% | 3.6만 |
|---|
| 2026.06.26 | ₩67,068 | ₩67,685 | ₩67,068 | ₩67,471 | +0.60% | 2.8만 |
|---|
| 2026.06.25 | ₩67,323 | ₩67,632 | ₩67,109 | ₩67,256 | -0.10% | 2.3만 |
|---|
| 2026.06.24 | ₩67,176 | ₩67,511 | ₩66,988 | ₩67,149 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩67,055 | ₩67,363 | ₩66,827 | ₩67,189 | +0.20% | 2.1만 |
|---|
| 2026.06.22 | ₩67,471 | ₩67,498 | ₩67,296 | ₩67,417 | -0.08% | 1.7만 |
|---|
| 2026.06.18 | ₩67,806 | ₩67,806 | ₩67,310 | ₩67,471 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩68,262 | ₩68,262 | ₩67,149 | ₩67,323 | -1.38% | 4.8만 |
|---|
| 2026.06.16 | ₩68,383 | ₩68,503 | ₩68,222 | ₩68,396 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩68,249 | ₩68,463 | ₩68,182 | ₩68,182 | -0.10% | 21.9만 |
|---|
| 2026.06.12 | ₩67,618 | ₩67,846 | ₩67,323 | ₩67,819 | +0.30% | 2.6만 |
|---|
| 2026.06.11 | ₩67,068 | ₩67,578 | ₩66,706 | ₩67,377 | +0.46% | 3.4만 |
|---|
| 2026.06.10 | ₩67,296 | ₩67,484 | ₩66,666 | ₩66,666 | -0.94% | 2만 |
|---|
| 2026.06.09 | ₩67,296 | ₩67,498 | ₩66,666 | ₩67,337 | +0.06% | 2.2만 |
|---|
| 2026.06.08 | ₩67,565 | ₩67,565 | ₩66,988 | ₩67,015 | -0.81% | 2.2만 |
|---|
| 2026.06.05 | ₩67,860 | ₩68,007 | ₩67,189 | ₩67,283 | -0.85% | 6.7만 |
|---|
| 2026.06.04 | ₩67,578 | ₩68,047 | ₩67,578 | ₩68,047 | +0.69% | 4.7만 |
|---|
| 2026.06.03 | ₩67,350 | ₩67,726 | ₩67,350 | ₩67,431 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩67,216 | ₩67,591 | ₩67,135 | ₩67,538 | +0.48% | 6.4만 |
|---|
| 2026.06.01 | ₩67,873 | ₩67,873 | ₩67,296 | ₩67,404 | -0.69% | 6만 |
|---|
| 2026.05.29 | ₩68,114 | ₩68,114 | ₩67,806 | ₩67,873 | -0.35% | 6.9만 |
|---|
| 2026.05.28 | ₩68,074 | ₩68,262 | ₩67,927 | ₩68,114 | +0.06% | 51.1만 |
|---|
| 2026.05.27 | ₩68,088 | ₩68,155 | ₩67,913 | ₩68,007 | -0.12% | 6.8만 |
|---|
| 2026.05.26 | ₩68,007 | ₩68,182 | ₩67,927 | ₩67,980 | -0.04% | 4만 |
|---|
| 2026.05.22 | ₩67,954 | ₩67,954 | ₩67,712 | ₩67,846 | -0.16% | 2.4만 |
|---|
| 2026.05.21 | ₩67,229 | ₩67,565 | ₩66,961 | ₩67,524 | +0.44% | 5.9만 |
|---|
| 2026.05.20 | ₩66,800 | ₩67,377 | ₩66,800 | ₩67,350 | +0.82% | 1.4만 |
|---|
| 2026.05.19 | ₩66,988 | ₩67,109 | ₩66,666 | ₩66,948 | -0.06% | 2.9만 |
|---|
| 2026.05.18 | ₩67,028 | ₩67,203 | ₩66,867 | ₩67,176 | +0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩67,524 | ₩67,524 | ₩66,840 | ₩66,894 | -0.93% | 2.3만 |
|---|
| 2026.05.14 | ₩67,752 | ₩67,806 | ₩67,524 | ₩67,672 | -0.12% | 4.5만 |
|---|
| 2026.05.13 | ₩67,243 | ₩67,538 | ₩67,176 | ₩67,417 | +0.26% | 2.8만 |
|---|
| 2026.05.12 | ₩67,457 | ₩67,565 | ₩67,042 | ₩67,511 | +0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩67,350 | ₩67,457 | ₩67,243 | ₩67,417 | +0.10% | 2만 |
|---|
| 2026.05.08 | ₩67,377 | ₩67,377 | ₩67,095 | ₩67,162 | -0.32% | 3.8만 |
|---|
| 2026.05.07 | ₩67,578 | ₩67,578 | ₩67,001 | ₩67,068 | -0.75% | 4.7만 |
|---|
| 2026.05.06 | ₩67,524 | ₩67,658 | ₩67,350 | ₩67,591 | +0.10% | 4.8만 |
|---|
| 2026.05.05 | ₩67,162 | ₩67,310 | ₩66,934 | ₩67,162 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩67,055 | ₩67,243 | ₩66,666 | ₩66,787 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩67,457 | ₩67,538 | ₩67,095 | ₩67,095 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩66,492 | ₩67,296 | ₩66,492 | ₩67,243 | +1.13% | 3.3만 |
|---|
| 2026.04.29 | ₩66,478 | ₩66,478 | ₩66,089 | ₩66,304 | -0.26% | 1.5만 |
|---|
| 2026.04.28 | ₩66,626 | ₩66,626 | ₩66,183 | ₩66,398 | -0.34% | 4.1만 |
|---|
| 2026.04.27 | ₩66,639 | ₩66,653 | ₩66,358 | ₩66,358 | -0.42% | 3.5만 |
|---|
| 2026.04.24 | ₩66,559 | ₩66,599 | ₩66,398 | ₩66,519 | -0.06% | 2.2만 |
|---|
| 2026.04.23 | ₩66,519 | ₩66,666 | ₩66,130 | ₩66,572 | +0.08% | 1.3만 |
|---|
| 2026.04.22 | ₩66,787 | ₩66,787 | ₩66,237 | ₩66,398 | -0.58% | 3.2만 |
|---|
| 2026.04.21 | ₩66,907 | ₩66,907 | ₩66,156 | ₩66,183 | -1.08% | 3.5만 |
|---|
| 2026.04.20 | ₩66,760 | ₩66,881 | ₩66,653 | ₩66,747 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩66,358 | ₩66,948 | ₩66,317 | ₩66,773 | +0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩66,224 | ₩66,291 | ₩66,063 | ₩66,277 | +0.08% | 3.4만 |
|---|
| 2026.04.15 | ₩66,076 | ₩66,076 | ₩65,714 | ₩65,996 | -0.12% | 2.4만 |
|---|
| 2026.04.14 | ₩65,781 | ₩66,049 | ₩65,687 | ₩66,009 | +0.35% | 3.3만 |
|---|
| 2026.04.13 | ₩65,285 | ₩65,674 | ₩65,137 | ₩65,633 | +0.53% | 3.8만 |
|---|
| 2026.04.10 | ₩65,620 | ₩65,620 | ₩65,218 | ₩65,298 | -0.49% | 4.2만 |
|---|
| 2026.04.09 | ₩65,204 | ₩65,754 | ₩65,204 | ₩65,593 | +0.60% | 2.9만 |
|---|
| 2026.04.08 | ₩65,218 | ₩65,352 | ₩64,896 | ₩65,352 | +0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩64,158 | ₩64,158 | ₩63,742 | ₩64,145 | -0.02% | 3.9만 |
|---|
| 2026.04.06 | ₩64,078 | ₩64,172 | ₩63,984 | ₩64,172 | +0.15% | 9.1만 |
|---|
| 2026.04.02 | ₩63,474 | ₩64,212 | ₩63,380 | ₩64,038 | +0.89% | 4.6만 |
|---|
| 2026.04.01 | ₩64,091 | ₩64,105 | ₩63,796 | ₩63,930 | -0.25% | 25.9만 |
|---|
| 2026.03.31 | ₩63,287 | ₩63,836 | ₩62,965 | ₩63,783 | +0.78% | 6.7만 |
|---|
| 2026.03.30 | ₩63,327 | ₩63,327 | ₩62,468 | ₩62,656 | -1.06% | 3만 |
|---|
| 2026.03.27 | ₩63,059 | ₩63,273 | ₩62,562 | ₩62,696 | -0.57% | 15.9만 |
|---|
| 2026.03.26 | ₩63,528 | ₩63,890 | ₩63,233 | ₩63,273 | -0.40% | 4.7만 |
|---|
| 2026.03.25 | ₩64,212 | ₩64,333 | ₩63,836 | ₩64,091 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩63,340 | ₩64,078 | ₩63,340 | ₩63,756 | +0.66% | 5.8만 |
|---|
| 2026.03.23 | ₩63,608 | ₩64,185 | ₩63,541 | ₩63,595 | -0.02% | 6.2만 |
|---|
| 2026.03.20 | ₩64,038 | ₩64,038 | ₩62,750 | ₩62,911 | -1.76% | 4.7만 |
|---|
| 2026.03.19 | ₩63,917 | ₩64,131 | ₩63,582 | ₩63,957 | +0.06% | 22만 |
|---|
| 2026.03.18 | ₩65,003 | ₩65,003 | ₩64,091 | ₩64,118 | -1.36% | 6.1만 |
|---|
| 2026.03.17 | ₩65,365 | ₩65,392 | ₩65,003 | ₩65,070 | -0.45% | 8.5만 |
|---|
| 2026.03.16 | ₩65,017 | ₩65,070 | ₩64,668 | ₩64,882 | -0.21% | 7만 |
|---|
| 2026.03.13 | ₩64,802 | ₩65,070 | ₩64,292 | ₩64,386 | -0.64% | 3.7만 |
|---|
| 2026.03.12 | ₩64,762 | ₩64,923 | ₩64,413 | ₩64,534 | -0.35% | 4만 |
|---|
| 2026.03.11 | ₩65,097 | ₩65,204 | ₩64,775 | ₩65,070 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩65,526 | ₩65,754 | ₩65,110 | ₩65,191 | -0.51% | 9.2만 |
|---|
| 2026.03.09 | ₩64,869 | ₩65,540 | ₩64,239 | ₩65,446 | +0.89% | 8.8만 |
|---|
| 2026.03.06 | ₩65,379 | ₩65,473 | ₩64,842 | ₩65,285 | -0.14% | 16.9만 |
|---|
| 2026.03.05 | ₩66,277 | ₩66,317 | ₩65,473 | ₩65,888 | -0.59% | 5만 |
|---|
| 2026.03.04 | ₩66,545 | ₩66,612 | ₩66,022 | ₩66,505 | -0.06% | 7.6만 |
|---|
| 2026.03.03 | ₩66,264 | ₩66,438 | ₩65,312 | ₩66,291 | +0.04% | 6.1만 |
|---|
| 2026.03.02 | ₩66,693 | ₩67,109 | ₩66,492 | ₩66,961 | +0.40% | 5.3만 |
|---|
| 2026.02.27 | ₩66,438 | ₩67,042 | ₩66,384 | ₩67,042 | +0.91% | 8만 |
|---|
| 2026.02.26 | ₩66,653 | ₩66,733 | ₩66,358 | ₩66,653 | 0.00% | 4만 |
|---|
| 2026.02.25 | ₩66,827 | ₩66,827 | ₩66,317 | ₩66,653 | -0.26% | 16.5만 |
|---|
| 2026.02.24 | ₩66,237 | ₩66,666 | ₩66,156 | ₩66,626 | +0.59% | 5.6만 |
|---|
| 2026.02.23 | ₩66,452 | ₩66,626 | ₩65,942 | ₩66,210 | -0.36% | 5.4만 |
|---|
| 2026.02.20 | ₩66,197 | ₩66,519 | ₩66,049 | ₩66,519 | +0.49% | 4.5만 |
|---|
| 2026.02.19 | ₩66,197 | ₩66,304 | ₩65,969 | ₩66,237 | +0.06% | 3.8만 |
|---|
| 2026.02.18 | ₩66,264 | ₩66,425 | ₩66,063 | ₩66,237 | -0.04% | 16.1만 |
|---|
| 2026.02.17 | ₩66,250 | ₩66,250 | ₩65,647 | ₩66,036 | -0.32% | 34.6만 |
|---|
| 2026.02.13 | ₩65,754 | ₩66,492 | ₩65,687 | ₩66,224 | +0.71% | 31.9만 |
|---|
| 2026.02.12 | ₩66,532 | ₩66,747 | ₩65,714 | ₩65,714 | -1.23% | 5.1만 |
|---|
| 2026.02.11 | ₩66,277 | ₩66,358 | ₩66,022 | ₩66,291 | +0.02% | 4.7만 |
|---|
| 2026.02.10 | ₩65,875 | ₩66,116 | ₩65,781 | ₩65,969 | +0.14% | 5만 |
|---|
| 2026.02.09 | ₩65,405 | ₩65,848 | ₩65,245 | ₩65,741 | +0.51% | 5.1만 |
|---|
| 2026.02.06 | ₩64,842 | ₩65,607 | ₩64,842 | ₩65,526 | +1.05% | 4만 |
|---|
| 2026.02.05 | ₩64,923 | ₩64,923 | ₩64,359 | ₩64,493 | -0.66% | 5.1만 |
|---|
| 2026.02.04 | ₩65,043 | ₩65,271 | ₩64,923 | ₩65,124 | +0.12% | 9.3만 |
|---|
| 2026.02.03 | ₩64,695 | ₩65,017 | ₩64,346 | ₩64,815 | +0.19% | 8.4만 |
|---|
| 2026.02.02 | ₩64,480 | ₩64,775 | ₩64,400 | ₩64,641 | +0.25% | 6.2만 |
|---|
| 2026.01.30 | ₩64,440 | ₩64,574 | ₩63,957 | ₩64,467 | +0.04% | 5.6만 |
|---|
| 2026.01.29 | ₩64,681 | ₩64,802 | ₩64,172 | ₩64,574 | -0.17% | 5.1만 |
|---|
| 2026.01.28 | ₩64,534 | ₩64,614 | ₩64,198 | ₩64,319 | -0.33% | 2.9만 |
|---|
| 2026.01.27 | ₩64,400 | ₩64,534 | ₩64,252 | ₩64,493 | +0.15% | 51.8만 |
|---|
| 2026.01.26 | ₩64,467 | ₩64,534 | ₩64,359 | ₩64,373 | -0.15% | 39만 |
|---|
| 2026.01.23 | ₩64,145 | ₩64,386 | ₩64,064 | ₩64,252 | +0.17% | 5.2만 |
|---|
| 2026.01.22 | ₩64,252 | ₩64,453 | ₩64,118 | ₩64,212 | -0.06% | 6.6만 |
|---|
| 2026.01.21 | ₩63,595 | ₩64,158 | ₩63,555 | ₩64,091 | +0.78% | 4.3만 |
|---|
| 2026.01.20 | ₩63,649 | ₩63,756 | ₩63,246 | ₩63,300 | -0.55% | 6.2만 |
|---|
| 2026.01.16 | ₩64,158 | ₩64,252 | ₩64,038 | ₩64,172 | +0.02% | 4.1만 |
|---|
| 2026.01.15 | ₩64,212 | ₩64,386 | ₩64,172 | ₩64,198 | -0.02% | 18.1만 |
|---|
| 2026.01.14 | ₩63,729 | ₩64,064 | ₩63,729 | ₩64,038 | +0.48% | 19.3만 |
|---|
| 2026.01.13 | ₩63,930 | ₩63,930 | ₩63,662 | ₩63,850 | -0.13% | 54.5만 |
|---|
| 2026.01.12 | ₩63,582 | ₩63,783 | ₩63,461 | ₩63,783 | +0.32% | 4.2만 |
|---|
| 2026.01.09 | ₩63,340 | ₩63,769 | ₩63,340 | ₩63,675 | +0.53% | 4만 |
|---|
| 2026.01.08 | ₩62,710 | ₩63,313 | ₩62,710 | ₩63,260 | +0.88% | 2.4만 |
|---|
| 2026.01.07 | ₩63,488 | ₩63,488 | ₩62,710 | ₩62,831 | -1.04% | 4.6만 |
|---|
| 2026.01.06 | ₩63,072 | ₩63,394 | ₩63,005 | ₩63,367 | +0.47% | 5.3만 |
|---|
| 2026.01.05 | ₩62,763 | ₩63,112 | ₩62,710 | ₩63,018 | +0.41% | 4.9만 |
|---|
| 2026.01.02 | ₩62,522 | ₩62,629 | ₩62,160 | ₩62,562 | +0.06% | 5.5만 |
|---|
| 2025.12.31 | ₩62,750 | ₩62,750 | ₩62,200 | ₩62,200 | -0.88% | 2.2만 |
|---|
| 2025.12.30 | ₩62,817 | ₩62,817 | ₩62,616 | ₩62,656 | -0.26% | 4.5만 |
|---|
| 2025.12.29 | ₩62,737 | ₩62,750 | ₩62,576 | ₩62,629 | -0.17% | 4.6만 |
|---|
| 2025.12.26 | ₩62,683 | ₩62,777 | ₩62,589 | ₩62,750 | +0.11% | 10.1만 |
|---|
| 2025.12.24 | ₩62,737 | ₩62,790 | ₩62,522 | ₩62,763 | +0.04% | 5만 |
|---|
| 2025.12.23 | ₩62,750 | ₩62,857 | ₩62,683 | ₩62,831 | +0.13% | 8.3만 |
|---|
| 2025.12.22 | ₩62,522 | ₩62,750 | ₩62,415 | ₩62,737 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩62,468 | ₩62,509 | ₩62,214 | ₩62,308 | -0.26% | 4.1만 |
|---|
| 2025.12.18 | ₩62,308 | ₩62,562 | ₩62,120 | ₩62,227 | -0.13% | 3.7만 |
|---|
| 2025.12.17 | ₩62,415 | ₩62,455 | ₩61,986 | ₩62,066 | -0.56% | 10.1만 |
|---|
| 2025.12.16 | ₩62,696 | ₩62,696 | ₩62,026 | ₩62,267 | -0.68% | 7.3만 |
|---|
| 2025.12.15 | ₩62,924 | ₩62,924 | ₩62,442 | ₩62,643 | -0.45% | 6.6만 |
|---|
| 2025.12.12 | ₩62,978 | ₩62,978 | ₩62,334 | ₩62,549 | -0.68% | 4.6만 |
|---|
| 2025.12.11 | ₩62,428 | ₩62,737 | ₩62,308 | ₩62,737 | +0.49% | 6.4만 |
|---|
| 2025.12.10 | ₩61,945 | ₩62,415 | ₩61,798 | ₩62,321 | +0.61% | 8.7만 |
|---|
| 2025.12.09 | ₩61,892 | ₩62,080 | ₩61,704 | ₩61,744 | -0.24% | 5.7만 |
|---|
| 2025.12.08 | ₩62,308 | ₩62,308 | ₩61,771 | ₩61,905 | -0.65% | 2.8만 |
|---|
| 2025.12.05 | ₩62,415 | ₩62,603 | ₩62,267 | ₩62,334 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩62,334 | ₩62,375 | ₩62,120 | ₩62,361 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩62,093 | ₩62,361 | ₩62,093 | ₩62,348 | +0.41% | 2만 |
|---|
| 2025.12.02 | ₩62,187 | ₩62,187 | ₩61,838 | ₩62,026 | -0.26% | 2.3만 |
|---|
| 2025.12.01 | ₩62,227 | ₩62,442 | ₩62,066 | ₩62,187 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩62,187 | ₩62,562 | ₩62,187 | ₩62,549 | +0.58% | 3.2만 |
|---|
| 2025.11.26 | ₩61,932 | ₩62,294 | ₩61,865 | ₩62,200 | +0.43% | 10.6만 |
|---|
| 2025.11.25 | ₩61,369 | ₩61,784 | ₩61,208 | ₩61,771 | +0.66% | 6.6만 |
|---|
| 2025.11.24 | ₩61,181 | ₩61,208 | ₩60,940 | ₩61,154 | -0.04% | 29.5만 |
|---|
| 2025.11.21 | ₩60,296 | ₩61,101 | ₩60,242 | ₩60,859 | +0.93% | 2.7만 |
|---|
| 2025.11.20 | ₩61,181 | ₩61,463 | ₩60,028 | ₩60,041 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩60,886 | ₩60,926 | ₩60,430 | ₩60,712 | -0.29% | 5만 |
|---|
| 2025.11.18 | ₩60,712 | ₩61,154 | ₩60,537 | ₩60,832 | +0.20% | 11만 |
|---|
| 2025.11.17 | ₩61,436 | ₩61,570 | ₩60,738 | ₩60,913 | -0.85% | 4.9만 |
|---|
| 2025.11.14 | ₩61,302 | ₩61,717 | ₩61,114 | ₩61,436 | +0.22% | 3.7만 |
|---|
| 2025.11.13 | ₩62,187 | ₩62,187 | ₩61,463 | ₩61,489 | -1.12% | 5.4만 |
|---|
| 2025.11.12 | ₩62,321 | ₩62,348 | ₩62,187 | ₩62,187 | -0.22% | 3.3만 |
|---|
| 2025.11.11 | ₩61,852 | ₩62,200 | ₩61,811 | ₩62,173 | +0.52% | 10만 |
|---|
| 2025.11.10 | ₩61,610 | ₩61,798 | ₩61,275 | ₩61,744 | +0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩60,819 | ₩61,302 | ₩60,658 | ₩61,302 | +0.79% | 4.6만 |
|---|
| 2025.11.06 | ₩61,208 | ₩61,248 | ₩60,859 | ₩60,859 | -0.57% | 4.2만 |
|---|
| 2025.11.05 | ₩61,007 | ₩61,449 | ₩60,980 | ₩61,248 | +0.40% | 2.7만 |
|---|
| 2025.11.04 | ₩61,020 | ₩61,181 | ₩60,859 | ₩61,020 | 0.00% | 2.3만 |
|---|
| 2025.11.03 | ₩61,597 | ₩61,597 | ₩60,940 | ₩61,409 | -0.30% | 4.2만 |
|---|
| 2025.10.31 | ₩61,329 | ₩61,677 | ₩61,275 | ₩61,503 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩61,543 | ₩61,878 | ₩61,369 | ₩61,369 | -0.28% | 3.3만 |
|---|
| 2025.10.29 | ₩62,200 | ₩62,200 | ₩61,583 | ₩61,691 | -0.82% | 2.9만 |
|---|
| 2025.10.28 | ₩62,616 | ₩62,616 | ₩62,227 | ₩62,227 | -0.62% | 2.5만 |
|---|
| 2025.10.27 | ₩62,522 | ₩62,643 | ₩62,388 | ₩62,643 | +0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩62,388 | ₩62,495 | ₩62,294 | ₩62,308 | -0.13% | 5.2만 |
|---|
| 2025.10.23 | ₩62,066 | ₩62,227 | ₩61,811 | ₩62,133 | +0.11% | 3.5만 |
|---|
| 2025.10.22 | ₩61,986 | ₩62,026 | ₩61,583 | ₩61,811 | -0.28% | 9.2만 |
|---|
| 2025.10.21 | ₩61,919 | ₩62,133 | ₩61,838 | ₩62,012 | +0.15% | 2.2만 |
|---|
| 2025.10.20 | ₩61,744 | ₩61,999 | ₩61,744 | ₩61,986 | +0.39% | 1.7만 |
|---|
| 2025.10.17 | ₩61,168 | ₩61,489 | ₩61,127 | ₩61,436 | +0.44% | 9.1천 |
|---|
| 2025.10.16 | ₩61,878 | ₩61,878 | ₩61,007 | ₩61,154 | -1.17% | 3.4만 |
|---|
| 2025.10.15 | ₩61,811 | ₩62,012 | ₩61,275 | ₩61,610 | -0.33% | 2.2만 |
|---|
| 2025.10.14 | ₩60,752 | ₩61,610 | ₩60,618 | ₩61,436 | +1.13% | 2.5만 |
|---|
| 2025.10.13 | ₩60,832 | ₩61,221 | ₩60,805 | ₩61,087 | +0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩61,664 | ₩61,784 | ₩60,470 | ₩60,470 | -1.94% | 6.2만 |
|---|