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 | ₩67,589 | ₩69,118 | ₩67,428 | ₩69,078 | +2.20% | 54.9만 |
| 2026.09.28–2026.10.02 | ₩67,844 | ₩67,911 | ₩66,811 | ₩67,643 | -0.30% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩68,662 | ₩68,984 | ₩67,777 | ₩67,978 | -1.00% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,904 | ₩69,051 | ₩67,804 | ₩68,394 | -0.74% | 27.6만 |
| 2026.09.08–2026.09.11 | ₩69,507 | ₩69,628 | ₩68,541 | ₩69,024 | -0.69% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩69,708 | ₩70,191 | ₩69,145 | ₩69,695 | -0.02% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩70,191 | ₩70,325 | ₩69,682 | ₩69,856 | -0.48% | 14.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,634 |
| ₩69,789 |
| ₩70,178 |
| -0.15% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩69,789 | ₩70,486 | ₩69,682 | ₩70,419 | +0.90% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,850 | ₩70,124 | ₩68,796 | ₩69,722 | +1.27% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,474 | ₩68,863 | ₩67,562 | ₩68,515 | +0.06% | 46만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,260 | ₩68,622 | ₩67,670 | ₩68,233 | -0.04% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,501 | ₩68,984 | ₩68,152 | ₩68,260 | -0.35% | 22.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,488 | ₩68,890 | ₩67,898 | ₩68,448 | -0.06% | 26.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,629 | ₩68,300 | ₩67,535 | ₩68,300 | +0.99% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,482 | ₩67,696 | ₩66,838 | ₩67,482 | 0.00% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,260 | ₩68,515 | ₩67,160 | ₩67,482 | -1.14% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,576 | ₩67,857 | ₩66,677 | ₩67,831 | +0.38% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,884 | ₩68,059 | ₩67,146 | ₩67,294 | -0.87% | 28.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,018 | ₩68,273 | ₩67,817 | ₩67,884 | -0.20% | 68.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,039 | ₩67,965 | ₩66,677 | ₩67,857 | +1.22% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,361 | ₩67,817 | ₩66,851 | ₩66,905 | -0.68% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,066 | ₩67,670 | ₩66,677 | ₩67,173 | +0.16% | 18.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,650 | ₩67,549 | ₩66,100 | ₩67,106 | +0.68% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,771 | ₩66,918 | ₩66,140 | ₩66,529 | -0.36% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,295 | ₩66,959 | ₩65,148 | ₩66,784 | +2.28% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,088 | ₩65,765 | ₩63,753 | ₩65,309 | +1.90% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,337 | ₩64,222 | ₩62,479 | ₩64,048 | +1.12% | 40.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,619 | ₩64,343 | ₩62,573 | ₩62,707 | -1.43% | 35.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,027 | ₩65,403 | ₩62,760 | ₩62,921 | -3.24% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,880 | ₩65,765 | ₩64,249 | ₩64,397 | -0.74% | 31.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,704 | ₩67,120 | ₩64,853 | ₩65,295 | -2.11% | 40.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,462 | ₩67,053 | ₩65,953 | ₩67,053 | +0.89% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,261 | ₩66,529 | ₩65,658 | ₩66,529 | +0.40% | 59만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,416 | ₩66,757 | ₩65,255 | ₩66,234 | +1.25% | 51.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,491 | ₩65,617 | ₩64,357 | ₩65,537 | +1.62% | 32.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,477 | ₩64,813 | ₩63,968 | ₩64,477 | 0.00% | 104.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,659 | ₩64,464 | ₩63,257 | ₩64,263 | +0.95% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,592 | ₩64,397 | ₩63,471 | ₩64,182 | +0.93% | 100.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,774 | ₩63,780 | ₩62,720 | ₩63,686 | +1.45% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,747 | ₩62,827 | ₩62,170 | ₩62,573 | -0.28% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,532 | ₩62,868 | ₩62,425 | ₩62,760 | +0.36% | 30.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,935 | ₩62,935 | ₩61,996 | ₩62,318 | -0.98% | 31.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,318 | ₩62,988 | ₩61,714 | ₩62,559 | +0.39% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,237 | ₩62,613 | ₩61,848 | ₩62,345 | +0.17% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,191 | ₩62,573 | ₩60,950 | ₩62,559 | +2.24% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,446 | ₩61,580 | ₩60,037 | ₩60,869 | -0.94% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,620 | ₩62,358 | ₩61,124 | ₩61,446 | -0.28% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,607 | ₩61,607 | ₩60,668 | ₩61,312 | -0.48% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,532 | ₩62,653 | ₩61,285 | ₩61,513 | -1.63% | 14.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,754 | ₩62,506 | ₩61,593 | ₩62,318 | +0.91% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,842 | ₩62,023 | ₩60,628 | ₩61,446 | +0.99% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,674 | ₩61,795 | ₩60,480 | ₩60,480 | -1.94% | 6.2만 |
|---|