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 | ₩68,555 | ₩69,105 | ₩68,555 | ₩69,065 | +0.74% | 2.8만 |
| 2026.10.08 | ₩68,287 | ₩68,542 | ₩68,153 | ₩68,542 | +0.37% | 2.4만 |
| 2026.10.07 | ₩68,341 | ₩68,395 | ₩68,086 | ₩68,314 | -0.04% | 41.3만 |
| 2026.10.06 | ₩68,328 | ₩68,703 | ₩68,328 | ₩68,609 | +0.41% | 6.4만 |
| 2026.10.05 | ₩67,577 | ₩68,140 | ₩67,416 | ₩68,046 | +0.69% | 2만 |
| 2026.10.02 | ₩67,577 | ₩67,764 | ₩67,483 | ₩67,630 | +0.08% | 5.2만 |
| 2026.10.01 | ₩67,268 | ₩67,281 | ₩66,799 | ₩67,201 | -0.10% | 5.5만 |
| 2026.09.30 | ₩67,818 | ₩67,818 | ₩67,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,174 |
| -0.95% |
| 6.1만 |
| 2026.09.29 | ₩67,644 | ₩67,644 | ₩67,295 | ₩67,469 | -0.26% | 13.2만 |
|---|
| 2026.09.28 | ₩67,831 | ₩67,898 | ₩67,496 | ₩67,496 | -0.49% | 2.9만 |
|---|
| 2026.09.25 | ₩67,885 | ₩68,140 | ₩67,764 | ₩67,965 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩67,992 | ₩68,167 | ₩67,858 | ₩67,858 | -0.20% | 1.6만 |
|---|
| 2026.09.23 | ₩68,743 | ₩68,743 | ₩68,140 | ₩68,140 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩68,851 | ₩68,971 | ₩68,837 | ₩68,851 | 0.00% | 4만 |
|---|
| 2026.09.21 | ₩68,649 | ₩68,971 | ₩68,515 | ₩68,851 | +0.29% | 2.9만 |
|---|
| 2026.09.18 | ₩68,649 | ₩68,649 | ₩68,260 | ₩68,381 | -0.39% | 3.3만 |
|---|
| 2026.09.17 | ₩68,824 | ₩68,824 | ₩68,408 | ₩68,703 | -0.18% | 2.3만 |
|---|
| 2026.09.16 | ₩68,636 | ₩68,797 | ₩67,791 | ₩68,167 | -0.68% | 13.2만 |
|---|
| 2026.09.15 | ₩68,904 | ₩68,904 | ₩68,488 | ₩68,663 | -0.35% | 6만 |
|---|
| 2026.09.14 | ₩68,891 | ₩69,038 | ₩68,716 | ₩68,770 | -0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩69,038 | ₩69,159 | ₩68,918 | ₩69,011 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩68,770 | ₩68,851 | ₩68,529 | ₩68,582 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩69,387 | ₩69,387 | ₩68,918 | ₩68,985 | -0.58% | 2.5만 |
|---|
| 2026.09.08 | ₩69,494 | ₩69,615 | ₩69,347 | ₩69,400 | -0.14% | 2.6만 |
|---|
| 2026.09.04 | ₩69,830 | ₩69,830 | ₩69,615 | ₩69,682 | -0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩69,923 | ₩70,178 | ₩69,749 | ₩70,098 | +0.25% | 2.9만 |
|---|
| 2026.09.02 | ₩69,441 | ₩69,615 | ₩69,253 | ₩69,561 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩69,534 | ₩69,534 | ₩69,132 | ₩69,280 | -0.37% | 2.4만 |
|---|
| 2026.08.31 | ₩69,695 | ₩69,695 | ₩69,333 | ₩69,534 | -0.23% | 1.8만 |
|---|
| 2026.08.28 | ₩70,031 | ₩70,071 | ₩69,669 | ₩69,843 | -0.27% | 2.3만 |
|---|
| 2026.08.27 | ₩69,923 | ₩69,950 | ₩69,762 | ₩69,843 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩70,084 | ₩70,312 | ₩70,057 | ₩70,138 | +0.08% | 1.8만 |
|---|
| 2026.08.25 | ₩70,245 | ₩70,272 | ₩70,084 | ₩70,218 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩70,178 | ₩70,245 | ₩70,057 | ₩70,232 | +0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩70,178 | ₩70,192 | ₩70,044 | ₩70,165 | -0.02% | 2.3만 |
|---|
| 2026.08.20 | ₩70,178 | ₩70,245 | ₩69,776 | ₩69,776 | -0.57% | 3.6만 |
|---|
| 2026.08.19 | ₩70,312 | ₩70,621 | ₩70,299 | ₩70,379 | +0.10% | 2.3만 |
|---|
| 2026.08.18 | ₩70,178 | ₩70,192 | ₩69,937 | ₩69,950 | -0.32% | 2.3만 |
|---|
| 2026.08.17 | ₩70,272 | ₩70,272 | ₩70,044 | ₩70,071 | -0.29% | 3만 |
|---|
| 2026.08.14 | ₩70,420 | ₩70,473 | ₩70,312 | ₩70,406 | -0.02% | 3.3만 |
|---|
| 2026.08.13 | ₩70,084 | ₩70,339 | ₩70,071 | ₩70,272 | +0.27% | 2.6만 |
|---|
| 2026.08.12 | ₩70,178 | ₩70,178 | ₩69,803 | ₩69,977 | -0.29% | 3.7만 |
|---|
| 2026.08.11 | ₩69,923 | ₩70,098 | ₩69,789 | ₩69,897 | -0.04% | 2.5만 |
|---|
| 2026.08.10 | ₩69,776 | ₩70,017 | ₩69,669 | ₩70,017 | +0.35% | 2만 |
|---|
| 2026.08.07 | ₩69,521 | ₩69,749 | ₩69,306 | ₩69,709 | +0.27% | 3.6만 |
|---|
| 2026.08.06 | ₩69,977 | ₩69,977 | ₩69,320 | ₩69,414 | -0.80% | 2.5만 |
|---|
| 2026.08.05 | ₩70,111 | ₩70,111 | ₩69,441 | ₩69,521 | -0.84% | 2.9만 |
|---|
| 2026.08.04 | ₩69,159 | ₩69,789 | ₩68,810 | ₩69,695 | +0.78% | 4.8만 |
|---|
| 2026.08.03 | ₩68,837 | ₩69,172 | ₩68,783 | ₩69,172 | +0.49% | 4.6만 |
|---|
| 2026.07.31 | ₩68,368 | ₩68,623 | ₩67,885 | ₩68,502 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩68,086 | ₩68,140 | ₩67,550 | ₩68,113 | +0.04% | 26.3만 |
|---|
| 2026.07.29 | ₩68,649 | ₩68,690 | ₩68,019 | ₩68,046 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩68,649 | ₩68,851 | ₩68,596 | ₩68,609 | -0.06% | 8.8만 |
|---|
| 2026.07.27 | ₩68,462 | ₩68,609 | ₩68,100 | ₩68,234 | -0.33% | 2.6만 |
|---|
| 2026.07.24 | ₩68,126 | ₩68,408 | ₩68,113 | ₩68,220 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩67,845 | ₩68,032 | ₩67,657 | ₩67,831 | -0.02% | 2.5만 |
|---|
| 2026.07.22 | ₩68,408 | ₩68,609 | ₩68,341 | ₩68,395 | -0.02% | 3.2만 |
|---|
| 2026.07.21 | ₩68,193 | ₩68,301 | ₩67,872 | ₩68,247 | +0.08% | 3.7만 |
|---|
| 2026.07.20 | ₩68,247 | ₩68,515 | ₩67,939 | ₩68,032 | -0.31% | 6.4만 |
|---|
| 2026.07.17 | ₩68,502 | ₩68,770 | ₩68,140 | ₩68,247 | -0.37% | 2.9만 |
|---|
| 2026.07.16 | ₩68,555 | ₩68,971 | ₩68,555 | ₩68,690 | +0.20% | 3.5만 |
|---|
| 2026.07.15 | ₩68,730 | ₩68,730 | ₩68,368 | ₩68,582 | -0.21% | 5.1만 |
|---|
| 2026.07.14 | ₩68,623 | ₩68,730 | ₩68,287 | ₩68,475 | -0.21% | 4만 |
|---|
| 2026.07.13 | ₩68,488 | ₩68,730 | ₩68,341 | ₩68,421 | -0.10% | 7.3만 |
|---|
| 2026.07.10 | ₩68,381 | ₩68,435 | ₩68,193 | ₩68,435 | +0.08% | 2.5만 |
|---|
| 2026.07.09 | ₩68,032 | ₩68,448 | ₩67,885 | ₩68,126 | +0.14% | 5.1만 |
|---|
| 2026.07.08 | ₩68,542 | ₩68,542 | ₩67,939 | ₩68,019 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩68,730 | ₩68,877 | ₩68,502 | ₩68,609 | -0.18% | 8.1만 |
|---|
| 2026.07.06 | ₩68,475 | ₩68,475 | ₩68,100 | ₩68,448 | -0.04% | 3.2만 |
|---|
| 2026.07.02 | ₩68,086 | ₩68,287 | ₩67,831 | ₩68,287 | +0.30% | 2.6만 |
|---|
| 2026.07.01 | ₩67,577 | ₩68,032 | ₩67,563 | ₩67,737 | +0.24% | 3.4만 |
|---|
| 2026.06.30 | ₩67,711 | ₩67,831 | ₩67,523 | ₩67,657 | -0.08% | 3.7만 |
|---|
| 2026.06.29 | ₩67,617 | ₩67,872 | ₩67,550 | ₩67,778 | +0.24% | 3.6만 |
|---|
| 2026.06.26 | ₩67,067 | ₩67,684 | ₩67,067 | ₩67,469 | +0.60% | 2.8만 |
|---|
| 2026.06.25 | ₩67,322 | ₩67,630 | ₩67,107 | ₩67,255 | -0.10% | 2.3만 |
|---|
| 2026.06.24 | ₩67,174 | ₩67,509 | ₩66,986 | ₩67,147 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩67,054 | ₩67,362 | ₩66,826 | ₩67,188 | +0.20% | 2.1만 |
|---|
| 2026.06.22 | ₩67,469 | ₩67,496 | ₩67,295 | ₩67,416 | -0.08% | 1.7만 |
|---|
| 2026.06.18 | ₩67,805 | ₩67,805 | ₩67,308 | ₩67,469 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩68,260 | ₩68,260 | ₩67,147 | ₩67,322 | -1.38% | 4.8만 |
|---|
| 2026.06.16 | ₩68,381 | ₩68,502 | ₩68,220 | ₩68,395 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩68,247 | ₩68,462 | ₩68,180 | ₩68,180 | -0.10% | 21.9만 |
|---|
| 2026.06.12 | ₩67,617 | ₩67,845 | ₩67,322 | ₩67,818 | +0.30% | 2.6만 |
|---|
| 2026.06.11 | ₩67,067 | ₩67,577 | ₩66,705 | ₩67,375 | +0.46% | 3.4만 |
|---|
| 2026.06.10 | ₩67,295 | ₩67,483 | ₩66,665 | ₩66,665 | -0.94% | 2만 |
|---|
| 2026.06.09 | ₩67,295 | ₩67,496 | ₩66,665 | ₩67,335 | +0.06% | 2.2만 |
|---|
| 2026.06.08 | ₩67,563 | ₩67,563 | ₩66,986 | ₩67,013 | -0.81% | 2.2만 |
|---|
| 2026.06.05 | ₩67,858 | ₩68,006 | ₩67,188 | ₩67,281 | -0.85% | 6.7만 |
|---|
| 2026.06.04 | ₩67,577 | ₩68,046 | ₩67,577 | ₩68,046 | +0.69% | 4.7만 |
|---|
| 2026.06.03 | ₩67,349 | ₩67,724 | ₩67,349 | ₩67,429 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩67,214 | ₩67,590 | ₩67,134 | ₩67,536 | +0.48% | 6.4만 |
|---|
| 2026.06.01 | ₩67,872 | ₩67,872 | ₩67,295 | ₩67,402 | -0.69% | 6만 |
|---|
| 2026.05.29 | ₩68,113 | ₩68,113 | ₩67,805 | ₩67,872 | -0.35% | 6.9만 |
|---|
| 2026.05.28 | ₩68,073 | ₩68,260 | ₩67,925 | ₩68,113 | +0.06% | 51.1만 |
|---|
| 2026.05.27 | ₩68,086 | ₩68,153 | ₩67,912 | ₩68,006 | -0.12% | 6.8만 |
|---|
| 2026.05.26 | ₩68,006 | ₩68,180 | ₩67,925 | ₩67,979 | -0.04% | 4만 |
|---|
| 2026.05.22 | ₩67,952 | ₩67,952 | ₩67,711 | ₩67,845 | -0.16% | 2.4만 |
|---|
| 2026.05.21 | ₩67,228 | ₩67,563 | ₩66,960 | ₩67,523 | +0.44% | 5.9만 |
|---|
| 2026.05.20 | ₩66,799 | ₩67,375 | ₩66,799 | ₩67,349 | +0.82% | 1.4만 |
|---|
| 2026.05.19 | ₩66,986 | ₩67,107 | ₩66,665 | ₩66,946 | -0.06% | 2.9만 |
|---|
| 2026.05.18 | ₩67,027 | ₩67,201 | ₩66,866 | ₩67,174 | +0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩67,523 | ₩67,523 | ₩66,839 | ₩66,893 | -0.93% | 2.3만 |
|---|
| 2026.05.14 | ₩67,751 | ₩67,805 | ₩67,523 | ₩67,670 | -0.12% | 4.5만 |
|---|
| 2026.05.13 | ₩67,241 | ₩67,536 | ₩67,174 | ₩67,416 | +0.26% | 2.8만 |
|---|
| 2026.05.12 | ₩67,456 | ₩67,563 | ₩67,040 | ₩67,509 | +0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩67,349 | ₩67,456 | ₩67,241 | ₩67,416 | +0.10% | 2만 |
|---|
| 2026.05.08 | ₩67,375 | ₩67,375 | ₩67,094 | ₩67,161 | -0.32% | 3.8만 |
|---|
| 2026.05.07 | ₩67,577 | ₩67,577 | ₩67,000 | ₩67,067 | -0.75% | 4.7만 |
|---|
| 2026.05.06 | ₩67,523 | ₩67,657 | ₩67,349 | ₩67,590 | +0.10% | 4.8만 |
|---|
| 2026.05.05 | ₩67,161 | ₩67,308 | ₩66,933 | ₩67,161 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩67,054 | ₩67,241 | ₩66,665 | ₩66,785 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩67,456 | ₩67,536 | ₩67,094 | ₩67,094 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩66,490 | ₩67,295 | ₩66,490 | ₩67,241 | +1.13% | 3.3만 |
|---|
| 2026.04.29 | ₩66,477 | ₩66,477 | ₩66,088 | ₩66,302 | -0.26% | 1.5만 |
|---|
| 2026.04.28 | ₩66,624 | ₩66,624 | ₩66,182 | ₩66,396 | -0.34% | 4.1만 |
|---|
| 2026.04.27 | ₩66,638 | ₩66,651 | ₩66,356 | ₩66,356 | -0.42% | 3.5만 |
|---|
| 2026.04.24 | ₩66,557 | ₩66,598 | ₩66,396 | ₩66,517 | -0.06% | 2.2만 |
|---|
| 2026.04.23 | ₩66,517 | ₩66,665 | ₩66,128 | ₩66,571 | +0.08% | 1.3만 |
|---|
| 2026.04.22 | ₩66,785 | ₩66,785 | ₩66,235 | ₩66,396 | -0.58% | 3.2만 |
|---|
| 2026.04.21 | ₩66,906 | ₩66,906 | ₩66,155 | ₩66,182 | -1.08% | 3.5만 |
|---|
| 2026.04.20 | ₩66,758 | ₩66,879 | ₩66,651 | ₩66,745 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩66,356 | ₩66,946 | ₩66,316 | ₩66,772 | +0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩66,222 | ₩66,289 | ₩66,061 | ₩66,276 | +0.08% | 3.4만 |
|---|
| 2026.04.15 | ₩66,075 | ₩66,075 | ₩65,712 | ₩65,994 | -0.12% | 2.4만 |
|---|
| 2026.04.14 | ₩65,779 | ₩66,048 | ₩65,686 | ₩66,007 | +0.35% | 3.3만 |
|---|
| 2026.04.13 | ₩65,283 | ₩65,672 | ₩65,136 | ₩65,632 | +0.53% | 3.8만 |
|---|
| 2026.04.10 | ₩65,619 | ₩65,619 | ₩65,216 | ₩65,297 | -0.49% | 4.2만 |
|---|
| 2026.04.09 | ₩65,203 | ₩65,753 | ₩65,203 | ₩65,592 | +0.60% | 2.9만 |
|---|
| 2026.04.08 | ₩65,216 | ₩65,350 | ₩64,894 | ₩65,350 | +0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩64,157 | ₩64,157 | ₩63,741 | ₩64,143 | -0.02% | 3.9만 |
|---|
| 2026.04.06 | ₩64,076 | ₩64,170 | ₩63,982 | ₩64,170 | +0.15% | 9.1만 |
|---|
| 2026.04.02 | ₩63,473 | ₩64,210 | ₩63,379 | ₩64,036 | +0.89% | 4.6만 |
|---|
| 2026.04.01 | ₩64,090 | ₩64,103 | ₩63,795 | ₩63,929 | -0.25% | 25.9만 |
|---|
| 2026.03.31 | ₩63,285 | ₩63,835 | ₩62,963 | ₩63,781 | +0.78% | 6.7만 |
|---|
| 2026.03.30 | ₩63,325 | ₩63,325 | ₩62,467 | ₩62,655 | -1.06% | 3만 |
|---|
| 2026.03.27 | ₩63,057 | ₩63,272 | ₩62,561 | ₩62,695 | -0.57% | 15.9만 |
|---|
| 2026.03.26 | ₩63,526 | ₩63,889 | ₩63,231 | ₩63,272 | -0.40% | 4.7만 |
|---|
| 2026.03.25 | ₩64,210 | ₩64,331 | ₩63,835 | ₩64,090 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩63,339 | ₩64,076 | ₩63,339 | ₩63,754 | +0.66% | 5.8만 |
|---|
| 2026.03.23 | ₩63,607 | ₩64,184 | ₩63,540 | ₩63,594 | -0.02% | 6.2만 |
|---|
| 2026.03.20 | ₩64,036 | ₩64,036 | ₩62,749 | ₩62,910 | -1.76% | 4.7만 |
|---|
| 2026.03.19 | ₩63,915 | ₩64,130 | ₩63,580 | ₩63,956 | +0.06% | 22만 |
|---|
| 2026.03.18 | ₩65,002 | ₩65,002 | ₩64,090 | ₩64,117 | -1.36% | 6.1만 |
|---|
| 2026.03.17 | ₩65,364 | ₩65,391 | ₩65,002 | ₩65,069 | -0.45% | 8.5만 |
|---|
| 2026.03.16 | ₩65,015 | ₩65,069 | ₩64,666 | ₩64,881 | -0.21% | 7만 |
|---|
| 2026.03.13 | ₩64,801 | ₩65,069 | ₩64,291 | ₩64,385 | -0.64% | 3.7만 |
|---|
| 2026.03.12 | ₩64,760 | ₩64,921 | ₩64,412 | ₩64,532 | -0.35% | 4만 |
|---|
| 2026.03.11 | ₩65,096 | ₩65,203 | ₩64,774 | ₩65,069 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩65,525 | ₩65,753 | ₩65,109 | ₩65,189 | -0.51% | 9.2만 |
|---|
| 2026.03.09 | ₩64,868 | ₩65,538 | ₩64,237 | ₩65,444 | +0.89% | 8.8만 |
|---|
| 2026.03.06 | ₩65,377 | ₩65,471 | ₩64,841 | ₩65,283 | -0.14% | 16.9만 |
|---|
| 2026.03.05 | ₩66,276 | ₩66,316 | ₩65,471 | ₩65,887 | -0.59% | 5만 |
|---|
| 2026.03.04 | ₩66,544 | ₩66,611 | ₩66,021 | ₩66,504 | -0.06% | 7.6만 |
|---|
| 2026.03.03 | ₩66,262 | ₩66,437 | ₩65,310 | ₩66,289 | +0.04% | 6.1만 |
|---|
| 2026.03.02 | ₩66,691 | ₩67,107 | ₩66,490 | ₩66,960 | +0.40% | 5.3만 |
|---|
| 2026.02.27 | ₩66,437 | ₩67,040 | ₩66,383 | ₩67,040 | +0.91% | 8만 |
|---|
| 2026.02.26 | ₩66,651 | ₩66,732 | ₩66,356 | ₩66,651 | 0.00% | 4만 |
|---|
| 2026.02.25 | ₩66,826 | ₩66,826 | ₩66,316 | ₩66,651 | -0.26% | 16.5만 |
|---|
| 2026.02.24 | ₩66,235 | ₩66,665 | ₩66,155 | ₩66,624 | +0.59% | 5.6만 |
|---|
| 2026.02.23 | ₩66,450 | ₩66,624 | ₩65,940 | ₩66,209 | -0.36% | 5.4만 |
|---|
| 2026.02.20 | ₩66,195 | ₩66,517 | ₩66,048 | ₩66,517 | +0.49% | 4.5만 |
|---|
| 2026.02.19 | ₩66,195 | ₩66,302 | ₩65,967 | ₩66,235 | +0.06% | 3.8만 |
|---|
| 2026.02.18 | ₩66,262 | ₩66,423 | ₩66,061 | ₩66,235 | -0.04% | 16.1만 |
|---|
| 2026.02.17 | ₩66,249 | ₩66,249 | ₩65,645 | ₩66,034 | -0.32% | 34.6만 |
|---|
| 2026.02.13 | ₩65,753 | ₩66,490 | ₩65,686 | ₩66,222 | +0.71% | 31.9만 |
|---|
| 2026.02.12 | ₩66,530 | ₩66,745 | ₩65,712 | ₩65,712 | -1.23% | 5.1만 |
|---|
| 2026.02.11 | ₩66,276 | ₩66,356 | ₩66,021 | ₩66,289 | +0.02% | 4.7만 |
|---|
| 2026.02.10 | ₩65,873 | ₩66,115 | ₩65,779 | ₩65,967 | +0.14% | 5만 |
|---|
| 2026.02.09 | ₩65,404 | ₩65,847 | ₩65,243 | ₩65,739 | +0.51% | 5.1만 |
|---|
| 2026.02.06 | ₩64,841 | ₩65,605 | ₩64,841 | ₩65,525 | +1.05% | 4만 |
|---|
| 2026.02.05 | ₩64,921 | ₩64,921 | ₩64,358 | ₩64,492 | -0.66% | 5.1만 |
|---|
| 2026.02.04 | ₩65,042 | ₩65,270 | ₩64,921 | ₩65,122 | +0.12% | 9.3만 |
|---|
| 2026.02.03 | ₩64,693 | ₩65,015 | ₩64,345 | ₩64,814 | +0.19% | 8.4만 |
|---|
| 2026.02.02 | ₩64,479 | ₩64,774 | ₩64,398 | ₩64,640 | +0.25% | 6.2만 |
|---|
| 2026.01.30 | ₩64,438 | ₩64,573 | ₩63,956 | ₩64,465 | +0.04% | 5.6만 |
|---|
| 2026.01.29 | ₩64,680 | ₩64,801 | ₩64,170 | ₩64,573 | -0.17% | 5.1만 |
|---|
| 2026.01.28 | ₩64,532 | ₩64,613 | ₩64,197 | ₩64,318 | -0.33% | 2.9만 |
|---|
| 2026.01.27 | ₩64,398 | ₩64,532 | ₩64,251 | ₩64,492 | +0.15% | 51.8만 |
|---|
| 2026.01.26 | ₩64,465 | ₩64,532 | ₩64,358 | ₩64,371 | -0.15% | 39만 |
|---|
| 2026.01.23 | ₩64,143 | ₩64,385 | ₩64,063 | ₩64,251 | +0.17% | 5.2만 |
|---|
| 2026.01.22 | ₩64,251 | ₩64,452 | ₩64,117 | ₩64,210 | -0.06% | 6.6만 |
|---|
| 2026.01.21 | ₩63,594 | ₩64,157 | ₩63,553 | ₩64,090 | +0.78% | 4.3만 |
|---|
| 2026.01.20 | ₩63,647 | ₩63,754 | ₩63,245 | ₩63,299 | -0.55% | 6.2만 |
|---|
| 2026.01.16 | ₩64,157 | ₩64,251 | ₩64,036 | ₩64,170 | +0.02% | 4.1만 |
|---|
| 2026.01.15 | ₩64,210 | ₩64,385 | ₩64,170 | ₩64,197 | -0.02% | 18.1만 |
|---|
| 2026.01.14 | ₩63,728 | ₩64,063 | ₩63,728 | ₩64,036 | +0.48% | 19.3만 |
|---|
| 2026.01.13 | ₩63,929 | ₩63,929 | ₩63,661 | ₩63,848 | -0.13% | 54.5만 |
|---|
| 2026.01.12 | ₩63,580 | ₩63,781 | ₩63,459 | ₩63,781 | +0.32% | 4.2만 |
|---|
| 2026.01.09 | ₩63,339 | ₩63,768 | ₩63,339 | ₩63,674 | +0.53% | 4만 |
|---|
| 2026.01.08 | ₩62,708 | ₩63,312 | ₩62,708 | ₩63,258 | +0.88% | 2.4만 |
|---|
| 2026.01.07 | ₩63,486 | ₩63,486 | ₩62,708 | ₩62,829 | -1.04% | 4.6만 |
|---|
| 2026.01.06 | ₩63,071 | ₩63,392 | ₩63,003 | ₩63,366 | +0.47% | 5.3만 |
|---|
| 2026.01.05 | ₩62,762 | ₩63,111 | ₩62,708 | ₩63,017 | +0.41% | 4.9만 |
|---|
| 2026.01.02 | ₩62,521 | ₩62,628 | ₩62,159 | ₩62,561 | +0.06% | 5.5만 |
|---|
| 2025.12.31 | ₩62,749 | ₩62,749 | ₩62,199 | ₩62,199 | -0.88% | 2.2만 |
|---|
| 2025.12.30 | ₩62,816 | ₩62,816 | ₩62,615 | ₩62,655 | -0.26% | 4.5만 |
|---|
| 2025.12.29 | ₩62,735 | ₩62,749 | ₩62,574 | ₩62,628 | -0.17% | 4.6만 |
|---|
| 2025.12.26 | ₩62,682 | ₩62,775 | ₩62,588 | ₩62,749 | +0.11% | 10.1만 |
|---|
| 2025.12.24 | ₩62,735 | ₩62,789 | ₩62,521 | ₩62,762 | +0.04% | 5만 |
|---|
| 2025.12.23 | ₩62,749 | ₩62,856 | ₩62,682 | ₩62,829 | +0.13% | 8.3만 |
|---|
| 2025.12.22 | ₩62,521 | ₩62,749 | ₩62,413 | ₩62,735 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩62,467 | ₩62,507 | ₩62,212 | ₩62,306 | -0.26% | 4.1만 |
|---|
| 2025.12.18 | ₩62,306 | ₩62,561 | ₩62,118 | ₩62,226 | -0.13% | 3.7만 |
|---|
| 2025.12.17 | ₩62,413 | ₩62,454 | ₩61,984 | ₩62,065 | -0.56% | 10.1만 |
|---|
| 2025.12.16 | ₩62,695 | ₩62,695 | ₩62,024 | ₩62,266 | -0.68% | 7.3만 |
|---|
| 2025.12.15 | ₩62,923 | ₩62,923 | ₩62,440 | ₩62,641 | -0.45% | 6.6만 |
|---|
| 2025.12.12 | ₩62,977 | ₩62,977 | ₩62,333 | ₩62,548 | -0.68% | 4.6만 |
|---|
| 2025.12.11 | ₩62,427 | ₩62,735 | ₩62,306 | ₩62,735 | +0.49% | 6.4만 |
|---|
| 2025.12.10 | ₩61,944 | ₩62,413 | ₩61,797 | ₩62,320 | +0.61% | 8.7만 |
|---|
| 2025.12.09 | ₩61,890 | ₩62,078 | ₩61,703 | ₩61,743 | -0.24% | 5.7만 |
|---|
| 2025.12.08 | ₩62,306 | ₩62,306 | ₩61,770 | ₩61,904 | -0.65% | 2.8만 |
|---|
| 2025.12.05 | ₩62,413 | ₩62,601 | ₩62,266 | ₩62,333 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩62,333 | ₩62,373 | ₩62,118 | ₩62,360 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩62,092 | ₩62,360 | ₩62,092 | ₩62,346 | +0.41% | 2만 |
|---|
| 2025.12.02 | ₩62,185 | ₩62,185 | ₩61,837 | ₩62,024 | -0.26% | 2.3만 |
|---|
| 2025.12.01 | ₩62,226 | ₩62,440 | ₩62,065 | ₩62,185 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩62,185 | ₩62,561 | ₩62,185 | ₩62,548 | +0.58% | 3.2만 |
|---|
| 2025.11.26 | ₩61,931 | ₩62,293 | ₩61,864 | ₩62,199 | +0.43% | 10.6만 |
|---|
| 2025.11.25 | ₩61,367 | ₩61,783 | ₩61,206 | ₩61,770 | +0.66% | 6.6만 |
|---|
| 2025.11.24 | ₩61,180 | ₩61,206 | ₩60,938 | ₩61,153 | -0.04% | 29.5만 |
|---|
| 2025.11.21 | ₩60,295 | ₩61,099 | ₩60,241 | ₩60,858 | +0.93% | 2.7만 |
|---|
| 2025.11.20 | ₩61,180 | ₩61,461 | ₩60,026 | ₩60,040 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩60,885 | ₩60,925 | ₩60,429 | ₩60,710 | -0.29% | 5만 |
|---|
| 2025.11.18 | ₩60,710 | ₩61,153 | ₩60,536 | ₩60,831 | +0.20% | 11만 |
|---|
| 2025.11.17 | ₩61,434 | ₩61,569 | ₩60,737 | ₩60,911 | -0.85% | 4.9만 |
|---|
| 2025.11.14 | ₩61,300 | ₩61,716 | ₩61,113 | ₩61,434 | +0.22% | 3.7만 |
|---|
| 2025.11.13 | ₩62,185 | ₩62,185 | ₩61,461 | ₩61,488 | -1.12% | 5.4만 |
|---|
| 2025.11.12 | ₩62,320 | ₩62,346 | ₩62,185 | ₩62,185 | -0.22% | 3.3만 |
|---|
| 2025.11.11 | ₩61,850 | ₩62,199 | ₩61,810 | ₩62,172 | +0.52% | 10만 |
|---|
| 2025.11.10 | ₩61,609 | ₩61,797 | ₩61,273 | ₩61,743 | +0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩60,818 | ₩61,300 | ₩60,657 | ₩61,300 | +0.79% | 4.6만 |
|---|
| 2025.11.06 | ₩61,206 | ₩61,247 | ₩60,858 | ₩60,858 | -0.57% | 4.2만 |
|---|
| 2025.11.05 | ₩61,005 | ₩61,448 | ₩60,978 | ₩61,247 | +0.40% | 2.7만 |
|---|
| 2025.11.04 | ₩61,019 | ₩61,180 | ₩60,858 | ₩61,019 | 0.00% | 2.3만 |
|---|
| 2025.11.03 | ₩61,595 | ₩61,595 | ₩60,938 | ₩61,408 | -0.30% | 4.2만 |
|---|
| 2025.10.31 | ₩61,327 | ₩61,676 | ₩61,273 | ₩61,501 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩61,542 | ₩61,877 | ₩61,367 | ₩61,367 | -0.28% | 3.3만 |
|---|
| 2025.10.29 | ₩62,199 | ₩62,199 | ₩61,582 | ₩61,689 | -0.82% | 2.9만 |
|---|
| 2025.10.28 | ₩62,615 | ₩62,615 | ₩62,226 | ₩62,226 | -0.62% | 2.5만 |
|---|
| 2025.10.27 | ₩62,521 | ₩62,641 | ₩62,387 | ₩62,641 | +0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩62,387 | ₩62,494 | ₩62,293 | ₩62,306 | -0.13% | 5.2만 |
|---|
| 2025.10.23 | ₩62,065 | ₩62,226 | ₩61,810 | ₩62,132 | +0.11% | 3.5만 |
|---|
| 2025.10.22 | ₩61,984 | ₩62,024 | ₩61,582 | ₩61,810 | -0.28% | 9.2만 |
|---|
| 2025.10.21 | ₩61,917 | ₩62,132 | ₩61,837 | ₩62,011 | +0.15% | 2.2만 |
|---|
| 2025.10.20 | ₩61,743 | ₩61,998 | ₩61,743 | ₩61,984 | +0.39% | 1.7만 |
|---|
| 2025.10.17 | ₩61,166 | ₩61,488 | ₩61,126 | ₩61,434 | +0.44% | 9.1천 |
|---|
| 2025.10.16 | ₩61,877 | ₩61,877 | ₩61,005 | ₩61,153 | -1.17% | 3.4만 |
|---|
| 2025.10.15 | ₩61,810 | ₩62,011 | ₩61,273 | ₩61,609 | -0.33% | 2.2만 |
|---|
| 2025.10.14 | ₩60,750 | ₩61,609 | ₩60,616 | ₩61,434 | +1.13% | 2.5만 |
|---|
| 2025.10.13 | ₩60,831 | ₩61,220 | ₩60,804 | ₩61,086 | +0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩61,662 | ₩61,783 | ₩60,469 | ₩60,469 | -1.94% | 6.2만 |
|---|