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 | ₩67,524 | ₩69,051 | ₩67,363 | ₩69,011 | +2.20% | 54.9만 |
| 2026.09.28–2026.10.02 | ₩67,778 | ₩67,845 | ₩66,746 | ₩67,577 | -0.30% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩68,596 | ₩68,917 | ₩67,711 | ₩67,912 | -1.00% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,837 | ₩68,984 | ₩67,738 | ₩68,328 | -0.74% | 27.6만 |
| 2026.09.08–2026.09.11 | ₩69,440 | ₩69,560 | ₩68,475 | ₩68,957 | -0.69% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩69,641 | ₩70,123 | ₩69,078 | ₩69,627 | -0.02% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩70,123 | ₩70,257 | ₩69,614 | ₩69,788 | -0.48% | 14.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,565 |
| ₩69,721 |
| ₩70,110 |
| -0.15% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩69,721 | ₩70,418 | ₩69,614 | ₩70,351 | +0.90% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,783 | ₩70,056 | ₩68,730 | ₩69,654 | +1.27% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,408 | ₩68,797 | ₩67,497 | ₩68,448 | +0.06% | 46만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,194 | ₩68,555 | ₩67,604 | ₩68,167 | -0.04% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,435 | ₩68,917 | ₩68,086 | ₩68,194 | -0.35% | 22.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,421 | ₩68,823 | ₩67,832 | ₩68,381 | -0.06% | 26.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,564 | ₩68,234 | ₩67,470 | ₩68,234 | +0.99% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,416 | ₩67,631 | ₩66,773 | ₩67,416 | 0.00% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,194 | ₩68,448 | ₩67,095 | ₩67,416 | -1.14% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,510 | ₩67,792 | ₩66,612 | ₩67,765 | +0.38% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,818 | ₩67,993 | ₩67,081 | ₩67,229 | -0.87% | 28.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,952 | ₩68,207 | ₩67,751 | ₩67,818 | -0.20% | 68.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,974 | ₩67,899 | ₩66,612 | ₩67,792 | +1.22% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,296 | ₩67,751 | ₩66,787 | ₩66,840 | -0.68% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,001 | ₩67,604 | ₩66,612 | ₩67,108 | +0.16% | 18.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,586 | ₩67,483 | ₩66,036 | ₩67,041 | +0.68% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,706 | ₩66,854 | ₩66,076 | ₩66,465 | -0.36% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,232 | ₩66,894 | ₩65,085 | ₩66,720 | +2.28% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,026 | ₩65,701 | ₩63,691 | ₩65,246 | +1.90% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,276 | ₩64,160 | ₩62,418 | ₩63,986 | +1.12% | 40.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,557 | ₩64,281 | ₩62,512 | ₩62,646 | -1.43% | 35.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,964 | ₩65,339 | ₩62,700 | ₩62,860 | -3.24% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,817 | ₩65,701 | ₩64,187 | ₩64,334 | -0.74% | 31.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,639 | ₩67,055 | ₩64,790 | ₩65,232 | -2.11% | 40.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,398 | ₩66,988 | ₩65,889 | ₩66,988 | +0.89% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,197 | ₩66,465 | ₩65,594 | ₩66,465 | +0.40% | 59만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,353 | ₩66,693 | ₩65,192 | ₩66,170 | +1.25% | 51.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,428 | ₩65,554 | ₩64,294 | ₩65,473 | +1.62% | 32.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,415 | ₩64,750 | ₩63,906 | ₩64,415 | 0.00% | 104.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,597 | ₩64,401 | ₩63,195 | ₩64,200 | +0.95% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,530 | ₩64,334 | ₩63,410 | ₩64,120 | +0.93% | 100.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,713 | ₩63,718 | ₩62,659 | ₩63,624 | +1.45% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,686 | ₩62,767 | ₩62,110 | ₩62,512 | -0.28% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,472 | ₩62,807 | ₩62,365 | ₩62,700 | +0.36% | 30.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,874 | ₩62,874 | ₩61,936 | ₩62,257 | -0.98% | 31.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,257 | ₩62,927 | ₩61,654 | ₩62,499 | +0.39% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,177 | ₩62,552 | ₩61,788 | ₩62,284 | +0.17% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,132 | ₩62,512 | ₩60,891 | ₩62,499 | +2.24% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,386 | ₩61,520 | ₩59,979 | ₩60,810 | -0.94% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,561 | ₩62,298 | ₩61,065 | ₩61,386 | -0.28% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,547 | ₩61,547 | ₩60,609 | ₩61,252 | -0.48% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,472 | ₩62,592 | ₩61,226 | ₩61,453 | -1.63% | 14.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,695 | ₩62,445 | ₩61,534 | ₩62,257 | +0.91% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,783 | ₩61,963 | ₩60,569 | ₩61,386 | +0.99% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,614 | ₩61,735 | ₩60,422 | ₩60,422 | -1.94% | 6.2만 |
|---|