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 | ₩67,581 | ₩69,110 | ₩67,420 | ₩69,070 | +2.20% | 54.9만 |
| 2026.09.28–2026.10.02 | ₩67,836 | ₩67,903 | ₩66,803 | ₩67,635 | -0.30% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩68,654 | ₩68,976 | ₩67,769 | ₩67,970 | -1.00% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,895 | ₩69,043 | ₩67,796 | ₩68,386 | -0.74% | 27.6만 |
| 2026.09.08–2026.09.11 | ₩69,499 | ₩69,620 | ₩68,533 | ₩69,016 | -0.69% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩69,700 | ₩70,183 | ₩69,137 | ₩69,687 | -0.02% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩70,183 | ₩70,317 | ₩69,673 | ₩69,848 | -0.48% | 14.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,625 |
| ₩69,781 |
| ₩70,169 |
| -0.15% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩69,781 | ₩70,478 | ₩69,673 | ₩70,411 | +0.90% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,842 | ₩70,116 | ₩68,788 | ₩69,713 | +1.27% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,466 | ₩68,855 | ₩67,554 | ₩68,506 | +0.06% | 46만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,252 | ₩68,614 | ₩67,662 | ₩68,225 | -0.04% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,493 | ₩68,976 | ₩68,144 | ₩68,252 | -0.35% | 22.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,480 | ₩68,882 | ₩67,890 | ₩68,439 | -0.06% | 26.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,621 | ₩68,292 | ₩67,527 | ₩68,292 | +0.99% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,474 | ₩67,688 | ₩66,830 | ₩67,474 | 0.00% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,252 | ₩68,506 | ₩67,152 | ₩67,474 | -1.14% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,568 | ₩67,849 | ₩66,669 | ₩67,822 | +0.38% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,876 | ₩68,050 | ₩67,138 | ₩67,286 | -0.87% | 28.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,010 | ₩68,265 | ₩67,809 | ₩67,876 | -0.20% | 68.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,031 | ₩67,957 | ₩66,669 | ₩67,849 | +1.22% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,353 | ₩67,809 | ₩66,843 | ₩66,897 | -0.68% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,058 | ₩67,662 | ₩66,669 | ₩67,165 | +0.16% | 18.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,642 | ₩67,541 | ₩66,092 | ₩67,098 | +0.68% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,763 | ₩66,910 | ₩66,133 | ₩66,522 | -0.36% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,288 | ₩66,951 | ₩65,140 | ₩66,776 | +2.28% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,081 | ₩65,757 | ₩63,745 | ₩65,301 | +1.90% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,330 | ₩64,215 | ₩62,471 | ₩64,040 | +1.12% | 40.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,611 | ₩64,335 | ₩62,565 | ₩62,699 | -1.43% | 35.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,019 | ₩65,395 | ₩62,753 | ₩62,914 | -3.24% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,872 | ₩65,757 | ₩64,242 | ₩64,389 | -0.74% | 31.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,696 | ₩67,112 | ₩64,845 | ₩65,288 | -2.11% | 40.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,454 | ₩67,045 | ₩65,945 | ₩67,045 | +0.89% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,253 | ₩66,522 | ₩65,650 | ₩66,522 | +0.40% | 59만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,408 | ₩66,750 | ₩65,247 | ₩66,226 | +1.25% | 51.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,483 | ₩65,610 | ₩64,349 | ₩65,529 | +1.62% | 32.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,470 | ₩64,805 | ₩63,960 | ₩64,470 | 0.00% | 104.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,651 | ₩64,456 | ₩63,249 | ₩64,255 | +0.95% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,584 | ₩64,389 | ₩63,464 | ₩64,175 | +0.93% | 100.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,766 | ₩63,772 | ₩62,713 | ₩63,678 | +1.45% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,739 | ₩62,820 | ₩62,163 | ₩62,565 | -0.28% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,525 | ₩62,860 | ₩62,418 | ₩62,753 | +0.36% | 30.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,927 | ₩62,927 | ₩61,988 | ₩62,310 | -0.98% | 31.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,310 | ₩62,981 | ₩61,707 | ₩62,552 | +0.39% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,230 | ₩62,605 | ₩61,841 | ₩62,337 | +0.17% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,184 | ₩62,565 | ₩60,942 | ₩62,552 | +2.24% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,439 | ₩61,573 | ₩60,030 | ₩60,862 | -0.94% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,613 | ₩62,351 | ₩61,117 | ₩61,439 | -0.28% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,599 | ₩61,599 | ₩60,661 | ₩61,304 | -0.48% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,525 | ₩62,646 | ₩61,278 | ₩61,506 | -1.63% | 14.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,747 | ₩62,498 | ₩61,586 | ₩62,310 | +0.91% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,835 | ₩62,015 | ₩60,620 | ₩61,439 | +0.99% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,667 | ₩61,787 | ₩60,473 | ₩60,473 | -1.94% | 6.2만 |
|---|