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 | ₩67,548 | ₩69,076 | ₩67,387 | ₩69,036 | +2.20% | 54.9만 |
| 2026.09.28–2026.10.02 | ₩67,802 | ₩67,870 | ₩66,770 | ₩67,601 | -0.30% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩68,620 | ₩68,942 | ₩67,735 | ₩67,937 | -1.00% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,861 | ₩69,009 | ₩67,762 | ₩68,352 | -0.74% | 27.6만 |
| 2026.09.08–2026.09.11 | ₩69,465 | ₩69,585 | ₩68,500 | ₩68,982 | -0.69% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩69,666 | ₩70,148 | ₩69,103 | ₩69,652 | -0.02% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩70,148 | ₩70,282 | ₩69,639 | ₩69,813 | -0.48% | 14.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,591 |
| ₩69,746 |
| ₩70,135 |
| -0.15% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩69,746 | ₩70,443 | ₩69,639 | ₩70,376 | +0.90% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,808 | ₩70,081 | ₩68,754 | ₩69,679 | +1.27% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,433 | ₩68,821 | ₩67,521 | ₩68,473 | +0.06% | 46만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,218 | ₩68,580 | ₩67,628 | ₩68,191 | -0.04% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,459 | ₩68,942 | ₩68,111 | ₩68,218 | -0.35% | 22.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,446 | ₩68,848 | ₩67,856 | ₩68,406 | -0.06% | 26.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,588 | ₩68,258 | ₩67,494 | ₩68,258 | +0.99% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,441 | ₩67,655 | ₩66,797 | ₩67,441 | 0.00% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,218 | ₩68,473 | ₩67,119 | ₩67,441 | -1.14% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,534 | ₩67,816 | ₩66,636 | ₩67,789 | +0.38% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,843 | ₩68,017 | ₩67,105 | ₩67,253 | -0.87% | 28.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,977 | ₩68,231 | ₩67,776 | ₩67,843 | -0.20% | 68.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,998 | ₩67,923 | ₩66,636 | ₩67,816 | +1.22% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,320 | ₩67,776 | ₩66,811 | ₩66,864 | -0.68% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,025 | ₩67,628 | ₩66,636 | ₩67,132 | +0.16% | 18.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,609 | ₩67,508 | ₩66,060 | ₩67,065 | +0.68% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,730 | ₩66,878 | ₩66,100 | ₩66,489 | -0.36% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,256 | ₩66,918 | ₩65,108 | ₩66,743 | +2.28% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,049 | ₩65,725 | ₩63,714 | ₩65,269 | +1.90% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,298 | ₩64,183 | ₩62,440 | ₩64,009 | +1.12% | 40.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,580 | ₩64,304 | ₩62,534 | ₩62,668 | -1.43% | 35.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,987 | ₩65,363 | ₩62,722 | ₩62,883 | -3.24% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,840 | ₩65,725 | ₩64,210 | ₩64,357 | -0.74% | 31.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,663 | ₩67,079 | ₩64,813 | ₩65,256 | -2.11% | 40.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,422 | ₩67,012 | ₩65,912 | ₩67,012 | +0.89% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,221 | ₩66,489 | ₩65,617 | ₩66,489 | +0.40% | 59만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,376 | ₩66,717 | ₩65,215 | ₩66,194 | +1.25% | 51.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,451 | ₩65,577 | ₩64,317 | ₩65,497 | +1.62% | 32.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,438 | ₩64,773 | ₩63,928 | ₩64,438 | 0.00% | 104.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,620 | ₩64,424 | ₩63,218 | ₩64,223 | +0.95% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,553 | ₩64,357 | ₩63,432 | ₩64,143 | +0.93% | 100.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,735 | ₩63,741 | ₩62,682 | ₩63,647 | +1.45% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,709 | ₩62,789 | ₩62,132 | ₩62,534 | -0.28% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,494 | ₩62,829 | ₩62,387 | ₩62,722 | +0.36% | 30.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,896 | ₩62,896 | ₩61,958 | ₩62,280 | -0.98% | 31.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,280 | ₩62,950 | ₩61,676 | ₩62,521 | +0.39% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,199 | ₩62,575 | ₩61,810 | ₩62,306 | +0.17% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,154 | ₩62,534 | ₩60,912 | ₩62,521 | +2.24% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,408 | ₩61,542 | ₩60,001 | ₩60,832 | -0.94% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,583 | ₩62,320 | ₩61,087 | ₩61,408 | -0.28% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,569 | ₩61,569 | ₩60,631 | ₩61,274 | -0.48% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,494 | ₩62,615 | ₩61,247 | ₩61,475 | -1.63% | 14.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,717 | ₩62,467 | ₩61,556 | ₩62,280 | +0.91% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,805 | ₩61,985 | ₩60,591 | ₩61,408 | +0.99% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,636 | ₩61,757 | ₩60,443 | ₩60,443 | -1.94% | 6.2만 |
|---|