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 | ₩68,551 | ₩69,101 | ₩68,551 | ₩69,060 | +0.74% | 2.8만 |
| 2026.10.08 | ₩68,283 | ₩68,537 | ₩68,149 | ₩68,537 | +0.37% | 2.4만 |
| 2026.10.07 | ₩68,336 | ₩68,390 | ₩68,082 | ₩68,310 | -0.04% | 41.3만 |
| 2026.10.06 | ₩68,323 | ₩68,698 | ₩68,323 | ₩68,605 | +0.41% | 6.4만 |
| 2026.10.05 | ₩67,572 | ₩68,135 | ₩67,411 | ₩68,041 | +0.69% | 2만 |
| 2026.10.02 | ₩67,572 | ₩67,760 | ₩67,478 | ₩67,626 | +0.08% | 5.2만 |
| 2026.10.01 | ₩67,264 | ₩67,277 | ₩66,794 | ₩67,197 | -0.10% | 5.5만 |
| 2026.09.30 | ₩67,813 | ₩67,813 | ₩67,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,170 |
| -0.95% |
| 6.1만 |
| 2026.09.29 | ₩67,639 | ₩67,639 | ₩67,290 | ₩67,465 | -0.26% | 13.2만 |
|---|
| 2026.09.28 | ₩67,827 | ₩67,894 | ₩67,492 | ₩67,492 | -0.49% | 2.9만 |
|---|
| 2026.09.25 | ₩67,880 | ₩68,135 | ₩67,760 | ₩67,961 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩67,988 | ₩68,162 | ₩67,854 | ₩67,854 | -0.20% | 1.6만 |
|---|
| 2026.09.23 | ₩68,739 | ₩68,739 | ₩68,135 | ₩68,135 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩68,846 | ₩68,967 | ₩68,833 | ₩68,846 | 0.00% | 4만 |
|---|
| 2026.09.21 | ₩68,645 | ₩68,967 | ₩68,511 | ₩68,846 | +0.29% | 2.9만 |
|---|
| 2026.09.18 | ₩68,645 | ₩68,645 | ₩68,256 | ₩68,377 | -0.39% | 3.3만 |
|---|
| 2026.09.17 | ₩68,819 | ₩68,819 | ₩68,403 | ₩68,698 | -0.18% | 2.3만 |
|---|
| 2026.09.16 | ₩68,631 | ₩68,792 | ₩67,787 | ₩68,162 | -0.68% | 13.2만 |
|---|
| 2026.09.15 | ₩68,900 | ₩68,900 | ₩68,484 | ₩68,658 | -0.35% | 6만 |
|---|
| 2026.09.14 | ₩68,886 | ₩69,034 | ₩68,712 | ₩68,765 | -0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩69,034 | ₩69,154 | ₩68,913 | ₩69,007 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩68,765 | ₩68,846 | ₩68,524 | ₩68,578 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩69,382 | ₩69,382 | ₩68,913 | ₩68,980 | -0.58% | 2.5만 |
|---|
| 2026.09.08 | ₩69,490 | ₩69,610 | ₩69,342 | ₩69,396 | -0.14% | 2.6만 |
|---|
| 2026.09.04 | ₩69,825 | ₩69,825 | ₩69,610 | ₩69,677 | -0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩69,919 | ₩70,173 | ₩69,744 | ₩70,093 | +0.25% | 2.9만 |
|---|
| 2026.09.02 | ₩69,436 | ₩69,610 | ₩69,248 | ₩69,557 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩69,530 | ₩69,530 | ₩69,128 | ₩69,275 | -0.37% | 2.4만 |
|---|
| 2026.08.31 | ₩69,691 | ₩69,691 | ₩69,329 | ₩69,530 | -0.23% | 1.8만 |
|---|
| 2026.08.28 | ₩70,026 | ₩70,066 | ₩69,664 | ₩69,838 | -0.27% | 2.3만 |
|---|
| 2026.08.27 | ₩69,919 | ₩69,946 | ₩69,758 | ₩69,838 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩70,080 | ₩70,308 | ₩70,053 | ₩70,133 | +0.08% | 1.8만 |
|---|
| 2026.08.25 | ₩70,241 | ₩70,267 | ₩70,080 | ₩70,214 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩70,173 | ₩70,241 | ₩70,053 | ₩70,227 | +0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩70,173 | ₩70,187 | ₩70,039 | ₩70,160 | -0.02% | 2.3만 |
|---|
| 2026.08.20 | ₩70,173 | ₩70,241 | ₩69,771 | ₩69,771 | -0.57% | 3.6만 |
|---|
| 2026.08.19 | ₩70,308 | ₩70,616 | ₩70,294 | ₩70,375 | +0.10% | 2.3만 |
|---|
| 2026.08.18 | ₩70,173 | ₩70,187 | ₩69,932 | ₩69,946 | -0.32% | 2.3만 |
|---|
| 2026.08.17 | ₩70,267 | ₩70,267 | ₩70,039 | ₩70,066 | -0.29% | 3만 |
|---|
| 2026.08.14 | ₩70,415 | ₩70,468 | ₩70,308 | ₩70,401 | -0.02% | 3.3만 |
|---|
| 2026.08.13 | ₩70,080 | ₩70,334 | ₩70,066 | ₩70,267 | +0.27% | 2.6만 |
|---|
| 2026.08.12 | ₩70,173 | ₩70,173 | ₩69,798 | ₩69,972 | -0.29% | 3.7만 |
|---|
| 2026.08.11 | ₩69,919 | ₩70,093 | ₩69,785 | ₩69,892 | -0.04% | 2.5만 |
|---|
| 2026.08.10 | ₩69,771 | ₩70,013 | ₩69,664 | ₩70,013 | +0.35% | 2만 |
|---|
| 2026.08.07 | ₩69,516 | ₩69,744 | ₩69,302 | ₩69,704 | +0.27% | 3.6만 |
|---|
| 2026.08.06 | ₩69,972 | ₩69,972 | ₩69,315 | ₩69,409 | -0.80% | 2.5만 |
|---|
| 2026.08.05 | ₩70,106 | ₩70,106 | ₩69,436 | ₩69,516 | -0.84% | 2.9만 |
|---|
| 2026.08.04 | ₩69,154 | ₩69,785 | ₩68,806 | ₩69,691 | +0.78% | 4.8만 |
|---|
| 2026.08.03 | ₩68,833 | ₩69,168 | ₩68,779 | ₩69,168 | +0.49% | 4.6만 |
|---|
| 2026.07.31 | ₩68,363 | ₩68,618 | ₩67,880 | ₩68,497 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩68,082 | ₩68,135 | ₩67,545 | ₩68,108 | +0.04% | 26.3만 |
|---|
| 2026.07.29 | ₩68,645 | ₩68,685 | ₩68,015 | ₩68,041 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩68,645 | ₩68,846 | ₩68,591 | ₩68,605 | -0.06% | 8.8만 |
|---|
| 2026.07.27 | ₩68,457 | ₩68,605 | ₩68,095 | ₩68,229 | -0.33% | 2.6만 |
|---|
| 2026.07.24 | ₩68,122 | ₩68,403 | ₩68,108 | ₩68,216 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩67,840 | ₩68,028 | ₩67,652 | ₩67,827 | -0.02% | 2.5만 |
|---|
| 2026.07.22 | ₩68,403 | ₩68,605 | ₩68,336 | ₩68,390 | -0.02% | 3.2만 |
|---|
| 2026.07.21 | ₩68,189 | ₩68,296 | ₩67,867 | ₩68,242 | +0.08% | 3.7만 |
|---|
| 2026.07.20 | ₩68,242 | ₩68,511 | ₩67,934 | ₩68,028 | -0.31% | 6.4만 |
|---|
| 2026.07.17 | ₩68,497 | ₩68,765 | ₩68,135 | ₩68,242 | -0.37% | 2.9만 |
|---|
| 2026.07.16 | ₩68,551 | ₩68,967 | ₩68,551 | ₩68,685 | +0.20% | 3.5만 |
|---|
| 2026.07.15 | ₩68,725 | ₩68,725 | ₩68,363 | ₩68,578 | -0.21% | 5.1만 |
|---|
| 2026.07.14 | ₩68,618 | ₩68,725 | ₩68,283 | ₩68,470 | -0.21% | 4만 |
|---|
| 2026.07.13 | ₩68,484 | ₩68,725 | ₩68,336 | ₩68,417 | -0.10% | 7.3만 |
|---|
| 2026.07.10 | ₩68,377 | ₩68,430 | ₩68,189 | ₩68,430 | +0.08% | 2.5만 |
|---|
| 2026.07.09 | ₩68,028 | ₩68,444 | ₩67,880 | ₩68,122 | +0.14% | 5.1만 |
|---|
| 2026.07.08 | ₩68,537 | ₩68,537 | ₩67,934 | ₩68,015 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩68,725 | ₩68,873 | ₩68,497 | ₩68,605 | -0.18% | 8.1만 |
|---|
| 2026.07.06 | ₩68,470 | ₩68,470 | ₩68,095 | ₩68,444 | -0.04% | 3.2만 |
|---|
| 2026.07.02 | ₩68,082 | ₩68,283 | ₩67,827 | ₩68,283 | +0.30% | 2.6만 |
|---|
| 2026.07.01 | ₩67,572 | ₩68,028 | ₩67,559 | ₩67,733 | +0.24% | 3.4만 |
|---|
| 2026.06.30 | ₩67,706 | ₩67,827 | ₩67,518 | ₩67,652 | -0.08% | 3.7만 |
|---|
| 2026.06.29 | ₩67,612 | ₩67,867 | ₩67,545 | ₩67,773 | +0.24% | 3.6만 |
|---|
| 2026.06.26 | ₩67,062 | ₩67,679 | ₩67,062 | ₩67,465 | +0.60% | 2.8만 |
|---|
| 2026.06.25 | ₩67,317 | ₩67,626 | ₩67,103 | ₩67,250 | -0.10% | 2.3만 |
|---|
| 2026.06.24 | ₩67,170 | ₩67,505 | ₩66,982 | ₩67,143 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩67,049 | ₩67,357 | ₩66,821 | ₩67,183 | +0.20% | 2.1만 |
|---|
| 2026.06.22 | ₩67,465 | ₩67,492 | ₩67,290 | ₩67,411 | -0.08% | 1.7만 |
|---|
| 2026.06.18 | ₩67,800 | ₩67,800 | ₩67,304 | ₩67,465 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩68,256 | ₩68,256 | ₩67,143 | ₩67,317 | -1.38% | 4.8만 |
|---|
| 2026.06.16 | ₩68,377 | ₩68,497 | ₩68,216 | ₩68,390 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩68,242 | ₩68,457 | ₩68,175 | ₩68,175 | -0.10% | 21.9만 |
|---|
| 2026.06.12 | ₩67,612 | ₩67,840 | ₩67,317 | ₩67,813 | +0.30% | 2.6만 |
|---|
| 2026.06.11 | ₩67,062 | ₩67,572 | ₩66,700 | ₩67,371 | +0.46% | 3.4만 |
|---|
| 2026.06.10 | ₩67,290 | ₩67,478 | ₩66,660 | ₩66,660 | -0.94% | 2만 |
|---|
| 2026.06.09 | ₩67,290 | ₩67,492 | ₩66,660 | ₩67,331 | +0.06% | 2.2만 |
|---|
| 2026.06.08 | ₩67,559 | ₩67,559 | ₩66,982 | ₩67,009 | -0.81% | 2.2만 |
|---|
| 2026.06.05 | ₩67,854 | ₩68,001 | ₩67,183 | ₩67,277 | -0.85% | 6.7만 |
|---|
| 2026.06.04 | ₩67,572 | ₩68,041 | ₩67,572 | ₩68,041 | +0.69% | 4.7만 |
|---|
| 2026.06.03 | ₩67,344 | ₩67,719 | ₩67,344 | ₩67,424 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩67,210 | ₩67,585 | ₩67,129 | ₩67,532 | +0.48% | 6.4만 |
|---|
| 2026.06.01 | ₩67,867 | ₩67,867 | ₩67,290 | ₩67,398 | -0.69% | 6만 |
|---|
| 2026.05.29 | ₩68,108 | ₩68,108 | ₩67,800 | ₩67,867 | -0.35% | 6.9만 |
|---|
| 2026.05.28 | ₩68,068 | ₩68,256 | ₩67,921 | ₩68,108 | +0.06% | 51.1만 |
|---|
| 2026.05.27 | ₩68,082 | ₩68,149 | ₩67,907 | ₩68,001 | -0.12% | 6.8만 |
|---|
| 2026.05.26 | ₩68,001 | ₩68,175 | ₩67,921 | ₩67,974 | -0.04% | 4만 |
|---|
| 2026.05.22 | ₩67,947 | ₩67,947 | ₩67,706 | ₩67,840 | -0.16% | 2.4만 |
|---|
| 2026.05.21 | ₩67,223 | ₩67,559 | ₩66,955 | ₩67,518 | +0.44% | 5.9만 |
|---|
| 2026.05.20 | ₩66,794 | ₩67,371 | ₩66,794 | ₩67,344 | +0.82% | 1.4만 |
|---|
| 2026.05.19 | ₩66,982 | ₩67,103 | ₩66,660 | ₩66,942 | -0.06% | 2.9만 |
|---|
| 2026.05.18 | ₩67,022 | ₩67,197 | ₩66,861 | ₩67,170 | +0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩67,518 | ₩67,518 | ₩66,834 | ₩66,888 | -0.93% | 2.3만 |
|---|
| 2026.05.14 | ₩67,746 | ₩67,800 | ₩67,518 | ₩67,666 | -0.12% | 4.5만 |
|---|
| 2026.05.13 | ₩67,237 | ₩67,532 | ₩67,170 | ₩67,411 | +0.26% | 2.8만 |
|---|
| 2026.05.12 | ₩67,451 | ₩67,559 | ₩67,036 | ₩67,505 | +0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩67,344 | ₩67,451 | ₩67,237 | ₩67,411 | +0.10% | 2만 |
|---|
| 2026.05.08 | ₩67,371 | ₩67,371 | ₩67,089 | ₩67,156 | -0.32% | 3.8만 |
|---|
| 2026.05.07 | ₩67,572 | ₩67,572 | ₩66,995 | ₩67,062 | -0.75% | 4.7만 |
|---|
| 2026.05.06 | ₩67,518 | ₩67,652 | ₩67,344 | ₩67,585 | +0.10% | 4.8만 |
|---|
| 2026.05.05 | ₩67,156 | ₩67,304 | ₩66,928 | ₩67,156 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩67,049 | ₩67,237 | ₩66,660 | ₩66,781 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩67,451 | ₩67,532 | ₩67,089 | ₩67,089 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩66,486 | ₩67,290 | ₩66,486 | ₩67,237 | +1.13% | 3.3만 |
|---|
| 2026.04.29 | ₩66,472 | ₩66,472 | ₩66,083 | ₩66,298 | -0.26% | 1.5만 |
|---|
| 2026.04.28 | ₩66,620 | ₩66,620 | ₩66,177 | ₩66,392 | -0.34% | 4.1만 |
|---|
| 2026.04.27 | ₩66,633 | ₩66,647 | ₩66,352 | ₩66,352 | -0.42% | 3.5만 |
|---|
| 2026.04.24 | ₩66,553 | ₩66,593 | ₩66,392 | ₩66,513 | -0.06% | 2.2만 |
|---|
| 2026.04.23 | ₩66,513 | ₩66,660 | ₩66,124 | ₩66,566 | +0.08% | 1.3만 |
|---|
| 2026.04.22 | ₩66,781 | ₩66,781 | ₩66,231 | ₩66,392 | -0.58% | 3.2만 |
|---|
| 2026.04.21 | ₩66,901 | ₩66,901 | ₩66,151 | ₩66,177 | -1.08% | 3.5만 |
|---|
| 2026.04.20 | ₩66,754 | ₩66,875 | ₩66,647 | ₩66,741 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩66,352 | ₩66,942 | ₩66,311 | ₩66,767 | +0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩66,218 | ₩66,285 | ₩66,057 | ₩66,271 | +0.08% | 3.4만 |
|---|
| 2026.04.15 | ₩66,070 | ₩66,070 | ₩65,708 | ₩65,990 | -0.12% | 2.4만 |
|---|
| 2026.04.14 | ₩65,775 | ₩66,043 | ₩65,681 | ₩66,003 | +0.35% | 3.3만 |
|---|
| 2026.04.13 | ₩65,279 | ₩65,668 | ₩65,131 | ₩65,628 | +0.53% | 3.8만 |
|---|
| 2026.04.10 | ₩65,614 | ₩65,614 | ₩65,212 | ₩65,292 | -0.49% | 4.2만 |
|---|
| 2026.04.09 | ₩65,198 | ₩65,748 | ₩65,198 | ₩65,587 | +0.60% | 2.9만 |
|---|
| 2026.04.08 | ₩65,212 | ₩65,346 | ₩64,890 | ₩65,346 | +0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩64,152 | ₩64,152 | ₩63,737 | ₩64,139 | -0.02% | 3.9만 |
|---|
| 2026.04.06 | ₩64,072 | ₩64,166 | ₩63,978 | ₩64,166 | +0.15% | 9.1만 |
|---|
| 2026.04.02 | ₩63,469 | ₩64,206 | ₩63,375 | ₩64,032 | +0.89% | 4.6만 |
|---|
| 2026.04.01 | ₩64,085 | ₩64,099 | ₩63,790 | ₩63,925 | -0.25% | 25.9만 |
|---|
| 2026.03.31 | ₩63,281 | ₩63,831 | ₩62,959 | ₩63,777 | +0.78% | 6.7만 |
|---|
| 2026.03.30 | ₩63,321 | ₩63,321 | ₩62,463 | ₩62,651 | -1.06% | 3만 |
|---|
| 2026.03.27 | ₩63,053 | ₩63,267 | ₩62,557 | ₩62,691 | -0.57% | 15.9만 |
|---|
| 2026.03.26 | ₩63,522 | ₩63,884 | ₩63,227 | ₩63,267 | -0.40% | 4.7만 |
|---|
| 2026.03.25 | ₩64,206 | ₩64,327 | ₩63,831 | ₩64,085 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩63,334 | ₩64,072 | ₩63,334 | ₩63,750 | +0.66% | 5.8만 |
|---|
| 2026.03.23 | ₩63,603 | ₩64,179 | ₩63,536 | ₩63,589 | -0.02% | 6.2만 |
|---|
| 2026.03.20 | ₩64,032 | ₩64,032 | ₩62,744 | ₩62,905 | -1.76% | 4.7만 |
|---|
| 2026.03.19 | ₩63,911 | ₩64,126 | ₩63,576 | ₩63,951 | +0.06% | 22만 |
|---|
| 2026.03.18 | ₩64,997 | ₩64,997 | ₩64,085 | ₩64,112 | -1.36% | 6.1만 |
|---|
| 2026.03.17 | ₩65,359 | ₩65,386 | ₩64,997 | ₩65,064 | -0.45% | 8.5만 |
|---|
| 2026.03.16 | ₩65,011 | ₩65,064 | ₩64,662 | ₩64,877 | -0.21% | 7만 |
|---|
| 2026.03.13 | ₩64,796 | ₩65,064 | ₩64,287 | ₩64,380 | -0.64% | 3.7만 |
|---|
| 2026.03.12 | ₩64,756 | ₩64,917 | ₩64,407 | ₩64,528 | -0.35% | 4만 |
|---|
| 2026.03.11 | ₩65,091 | ₩65,198 | ₩64,769 | ₩65,064 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩65,520 | ₩65,748 | ₩65,105 | ₩65,185 | -0.51% | 9.2만 |
|---|
| 2026.03.09 | ₩64,863 | ₩65,534 | ₩64,233 | ₩65,440 | +0.89% | 8.8만 |
|---|
| 2026.03.06 | ₩65,373 | ₩65,467 | ₩64,836 | ₩65,279 | -0.14% | 16.9만 |
|---|
| 2026.03.05 | ₩66,271 | ₩66,311 | ₩65,467 | ₩65,882 | -0.59% | 5만 |
|---|
| 2026.03.04 | ₩66,539 | ₩66,606 | ₩66,016 | ₩66,499 | -0.06% | 7.6만 |
|---|
| 2026.03.03 | ₩66,258 | ₩66,432 | ₩65,306 | ₩66,285 | +0.04% | 6.1만 |
|---|
| 2026.03.02 | ₩66,687 | ₩67,103 | ₩66,486 | ₩66,955 | +0.40% | 5.3만 |
|---|
| 2026.02.27 | ₩66,432 | ₩67,036 | ₩66,379 | ₩67,036 | +0.91% | 8만 |
|---|
| 2026.02.26 | ₩66,647 | ₩66,727 | ₩66,352 | ₩66,647 | 0.00% | 4만 |
|---|
| 2026.02.25 | ₩66,821 | ₩66,821 | ₩66,311 | ₩66,647 | -0.26% | 16.5만 |
|---|
| 2026.02.24 | ₩66,231 | ₩66,660 | ₩66,151 | ₩66,620 | +0.59% | 5.6만 |
|---|
| 2026.02.23 | ₩66,446 | ₩66,620 | ₩65,936 | ₩66,204 | -0.36% | 5.4만 |
|---|
| 2026.02.20 | ₩66,191 | ₩66,513 | ₩66,043 | ₩66,513 | +0.49% | 4.5만 |
|---|
| 2026.02.19 | ₩66,191 | ₩66,298 | ₩65,963 | ₩66,231 | +0.06% | 3.8만 |
|---|
| 2026.02.18 | ₩66,258 | ₩66,419 | ₩66,057 | ₩66,231 | -0.04% | 16.1만 |
|---|
| 2026.02.17 | ₩66,244 | ₩66,244 | ₩65,641 | ₩66,030 | -0.32% | 34.6만 |
|---|
| 2026.02.13 | ₩65,748 | ₩66,486 | ₩65,681 | ₩66,218 | +0.71% | 31.9만 |
|---|
| 2026.02.12 | ₩66,526 | ₩66,741 | ₩65,708 | ₩65,708 | -1.23% | 5.1만 |
|---|
| 2026.02.11 | ₩66,271 | ₩66,352 | ₩66,016 | ₩66,285 | +0.02% | 4.7만 |
|---|
| 2026.02.10 | ₩65,869 | ₩66,110 | ₩65,775 | ₩65,963 | +0.14% | 5만 |
|---|
| 2026.02.09 | ₩65,400 | ₩65,842 | ₩65,239 | ₩65,735 | +0.51% | 5.1만 |
|---|
| 2026.02.06 | ₩64,836 | ₩65,601 | ₩64,836 | ₩65,520 | +1.05% | 4만 |
|---|
| 2026.02.05 | ₩64,917 | ₩64,917 | ₩64,354 | ₩64,488 | -0.66% | 5.1만 |
|---|
| 2026.02.04 | ₩65,038 | ₩65,265 | ₩64,917 | ₩65,118 | +0.12% | 9.3만 |
|---|
| 2026.02.03 | ₩64,689 | ₩65,011 | ₩64,340 | ₩64,810 | +0.19% | 8.4만 |
|---|
| 2026.02.02 | ₩64,474 | ₩64,769 | ₩64,394 | ₩64,635 | +0.25% | 6.2만 |
|---|
| 2026.01.30 | ₩64,434 | ₩64,568 | ₩63,951 | ₩64,461 | +0.04% | 5.6만 |
|---|
| 2026.01.29 | ₩64,675 | ₩64,796 | ₩64,166 | ₩64,568 | -0.17% | 5.1만 |
|---|
| 2026.01.28 | ₩64,528 | ₩64,608 | ₩64,193 | ₩64,313 | -0.33% | 2.9만 |
|---|
| 2026.01.27 | ₩64,394 | ₩64,528 | ₩64,246 | ₩64,488 | +0.15% | 51.8만 |
|---|
| 2026.01.26 | ₩64,461 | ₩64,528 | ₩64,354 | ₩64,367 | -0.15% | 39만 |
|---|
| 2026.01.23 | ₩64,139 | ₩64,380 | ₩64,059 | ₩64,246 | +0.17% | 5.2만 |
|---|
| 2026.01.22 | ₩64,246 | ₩64,448 | ₩64,112 | ₩64,206 | -0.06% | 6.6만 |
|---|
| 2026.01.21 | ₩63,589 | ₩64,152 | ₩63,549 | ₩64,085 | +0.78% | 4.3만 |
|---|
| 2026.01.20 | ₩63,643 | ₩63,750 | ₩63,241 | ₩63,294 | -0.55% | 6.2만 |
|---|
| 2026.01.16 | ₩64,152 | ₩64,246 | ₩64,032 | ₩64,166 | +0.02% | 4.1만 |
|---|
| 2026.01.15 | ₩64,206 | ₩64,380 | ₩64,166 | ₩64,193 | -0.02% | 18.1만 |
|---|
| 2026.01.14 | ₩63,723 | ₩64,059 | ₩63,723 | ₩64,032 | +0.48% | 19.3만 |
|---|
| 2026.01.13 | ₩63,925 | ₩63,925 | ₩63,656 | ₩63,844 | -0.13% | 54.5만 |
|---|
| 2026.01.12 | ₩63,576 | ₩63,777 | ₩63,455 | ₩63,777 | +0.32% | 4.2만 |
|---|
| 2026.01.09 | ₩63,334 | ₩63,764 | ₩63,334 | ₩63,670 | +0.53% | 4만 |
|---|
| 2026.01.08 | ₩62,704 | ₩63,308 | ₩62,704 | ₩63,254 | +0.88% | 2.4만 |
|---|
| 2026.01.07 | ₩63,482 | ₩63,482 | ₩62,704 | ₩62,825 | -1.04% | 4.6만 |
|---|
| 2026.01.06 | ₩63,066 | ₩63,388 | ₩62,999 | ₩63,361 | +0.47% | 5.3만 |
|---|
| 2026.01.05 | ₩62,758 | ₩63,107 | ₩62,704 | ₩63,013 | +0.41% | 4.9만 |
|---|
| 2026.01.02 | ₩62,516 | ₩62,624 | ₩62,154 | ₩62,557 | +0.06% | 5.5만 |
|---|
| 2025.12.31 | ₩62,744 | ₩62,744 | ₩62,195 | ₩62,195 | -0.88% | 2.2만 |
|---|
| 2025.12.30 | ₩62,812 | ₩62,812 | ₩62,610 | ₩62,651 | -0.26% | 4.5만 |
|---|
| 2025.12.29 | ₩62,731 | ₩62,744 | ₩62,570 | ₩62,624 | -0.17% | 4.6만 |
|---|
| 2025.12.26 | ₩62,677 | ₩62,771 | ₩62,584 | ₩62,744 | +0.11% | 10.1만 |
|---|
| 2025.12.24 | ₩62,731 | ₩62,785 | ₩62,516 | ₩62,758 | +0.04% | 5만 |
|---|
| 2025.12.23 | ₩62,744 | ₩62,852 | ₩62,677 | ₩62,825 | +0.13% | 8.3만 |
|---|
| 2025.12.22 | ₩62,516 | ₩62,744 | ₩62,409 | ₩62,731 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩62,463 | ₩62,503 | ₩62,208 | ₩62,302 | -0.26% | 4.1만 |
|---|
| 2025.12.18 | ₩62,302 | ₩62,557 | ₩62,114 | ₩62,221 | -0.13% | 3.7만 |
|---|
| 2025.12.17 | ₩62,409 | ₩62,449 | ₩61,980 | ₩62,061 | -0.56% | 10.1만 |
|---|
| 2025.12.16 | ₩62,691 | ₩62,691 | ₩62,020 | ₩62,262 | -0.68% | 7.3만 |
|---|
| 2025.12.15 | ₩62,919 | ₩62,919 | ₩62,436 | ₩62,637 | -0.45% | 6.6만 |
|---|
| 2025.12.12 | ₩62,972 | ₩62,972 | ₩62,329 | ₩62,543 | -0.68% | 4.6만 |
|---|
| 2025.12.11 | ₩62,423 | ₩62,731 | ₩62,302 | ₩62,731 | +0.49% | 6.4만 |
|---|
| 2025.12.10 | ₩61,940 | ₩62,409 | ₩61,792 | ₩62,315 | +0.61% | 8.7만 |
|---|
| 2025.12.09 | ₩61,886 | ₩62,074 | ₩61,698 | ₩61,739 | -0.24% | 5.7만 |
|---|
| 2025.12.08 | ₩62,302 | ₩62,302 | ₩61,766 | ₩61,900 | -0.65% | 2.8만 |
|---|
| 2025.12.05 | ₩62,409 | ₩62,597 | ₩62,262 | ₩62,329 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩62,329 | ₩62,369 | ₩62,114 | ₩62,356 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩62,087 | ₩62,356 | ₩62,087 | ₩62,342 | +0.41% | 2만 |
|---|
| 2025.12.02 | ₩62,181 | ₩62,181 | ₩61,833 | ₩62,020 | -0.26% | 2.3만 |
|---|
| 2025.12.01 | ₩62,221 | ₩62,436 | ₩62,061 | ₩62,181 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩62,181 | ₩62,557 | ₩62,181 | ₩62,543 | +0.58% | 3.2만 |
|---|
| 2025.11.26 | ₩61,926 | ₩62,289 | ₩61,859 | ₩62,195 | +0.43% | 10.6만 |
|---|
| 2025.11.25 | ₩61,363 | ₩61,779 | ₩61,202 | ₩61,766 | +0.66% | 6.6만 |
|---|
| 2025.11.24 | ₩61,176 | ₩61,202 | ₩60,934 | ₩61,149 | -0.04% | 29.5만 |
|---|
| 2025.11.21 | ₩60,290 | ₩61,095 | ₩60,237 | ₩60,854 | +0.93% | 2.7만 |
|---|
| 2025.11.20 | ₩61,176 | ₩61,457 | ₩60,022 | ₩60,036 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩60,880 | ₩60,921 | ₩60,425 | ₩60,706 | -0.29% | 5만 |
|---|
| 2025.11.18 | ₩60,706 | ₩61,149 | ₩60,532 | ₩60,827 | +0.20% | 11만 |
|---|
| 2025.11.17 | ₩61,430 | ₩61,564 | ₩60,733 | ₩60,907 | -0.85% | 4.9만 |
|---|
| 2025.11.14 | ₩61,296 | ₩61,712 | ₩61,108 | ₩61,430 | +0.22% | 3.7만 |
|---|
| 2025.11.13 | ₩62,181 | ₩62,181 | ₩61,457 | ₩61,484 | -1.12% | 5.4만 |
|---|
| 2025.11.12 | ₩62,315 | ₩62,342 | ₩62,181 | ₩62,181 | -0.22% | 3.3만 |
|---|
| 2025.11.11 | ₩61,846 | ₩62,195 | ₩61,806 | ₩62,168 | +0.52% | 10만 |
|---|
| 2025.11.10 | ₩61,605 | ₩61,792 | ₩61,269 | ₩61,739 | +0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩60,813 | ₩61,296 | ₩60,653 | ₩61,296 | +0.79% | 4.6만 |
|---|
| 2025.11.06 | ₩61,202 | ₩61,243 | ₩60,854 | ₩60,854 | -0.57% | 4.2만 |
|---|
| 2025.11.05 | ₩61,001 | ₩61,444 | ₩60,974 | ₩61,243 | +0.40% | 2.7만 |
|---|
| 2025.11.04 | ₩61,015 | ₩61,176 | ₩60,854 | ₩61,015 | 0.00% | 2.3만 |
|---|
| 2025.11.03 | ₩61,591 | ₩61,591 | ₩60,934 | ₩61,403 | -0.30% | 4.2만 |
|---|
| 2025.10.31 | ₩61,323 | ₩61,672 | ₩61,269 | ₩61,497 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩61,538 | ₩61,873 | ₩61,363 | ₩61,363 | -0.28% | 3.3만 |
|---|
| 2025.10.29 | ₩62,195 | ₩62,195 | ₩61,578 | ₩61,685 | -0.82% | 2.9만 |
|---|
| 2025.10.28 | ₩62,610 | ₩62,610 | ₩62,221 | ₩62,221 | -0.62% | 2.5만 |
|---|
| 2025.10.27 | ₩62,516 | ₩62,637 | ₩62,382 | ₩62,637 | +0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩62,382 | ₩62,490 | ₩62,289 | ₩62,302 | -0.13% | 5.2만 |
|---|
| 2025.10.23 | ₩62,061 | ₩62,221 | ₩61,806 | ₩62,128 | +0.11% | 3.5만 |
|---|
| 2025.10.22 | ₩61,980 | ₩62,020 | ₩61,578 | ₩61,806 | -0.28% | 9.2만 |
|---|
| 2025.10.21 | ₩61,913 | ₩62,128 | ₩61,833 | ₩62,007 | +0.15% | 2.2만 |
|---|
| 2025.10.20 | ₩61,739 | ₩61,994 | ₩61,739 | ₩61,980 | +0.39% | 1.7만 |
|---|
| 2025.10.17 | ₩61,162 | ₩61,484 | ₩61,122 | ₩61,430 | +0.44% | 9.1천 |
|---|
| 2025.10.16 | ₩61,873 | ₩61,873 | ₩61,001 | ₩61,149 | -1.17% | 3.4만 |
|---|
| 2025.10.15 | ₩61,806 | ₩62,007 | ₩61,269 | ₩61,605 | -0.33% | 2.2만 |
|---|
| 2025.10.14 | ₩60,746 | ₩61,605 | ₩60,612 | ₩61,430 | +1.13% | 2.5만 |
|---|
| 2025.10.13 | ₩60,827 | ₩61,216 | ₩60,800 | ₩61,082 | +0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩61,658 | ₩61,779 | ₩60,465 | ₩60,465 | -1.94% | 6.2만 |
|---|