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 | ₩68,502 | ₩69,051 | ₩68,502 | ₩69,011 | +0.74% | 2.8만 |
| 2026.10.08 | ₩68,234 | ₩68,488 | ₩68,100 | ₩68,488 | +0.37% | 2.4만 |
| 2026.10.07 | ₩68,287 | ₩68,341 | ₩68,033 | ₩68,261 | -0.04% | 41.3만 |
| 2026.10.06 | ₩68,274 | ₩68,649 | ₩68,274 | ₩68,555 | +0.41% | 6.4만 |
| 2026.10.05 | ₩67,524 | ₩68,086 | ₩67,363 | ₩67,993 | +0.69% | 2만 |
| 2026.10.02 | ₩67,524 | ₩67,711 | ₩67,430 | ₩67,577 | +0.08% | 5.2만 |
| 2026.10.01 | ₩67,215 | ₩67,229 | ₩66,746 | ₩67,148 | -0.10% | 5.5만 |
| 2026.09.30 | ₩67,765 | ₩67,765 | ₩67,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,122 |
| -0.95% |
| 6.1만 |
| 2026.09.29 | ₩67,591 | ₩67,591 | ₩67,242 | ₩67,416 | -0.26% | 13.2만 |
|---|
| 2026.09.28 | ₩67,778 | ₩67,845 | ₩67,443 | ₩67,443 | -0.49% | 2.9만 |
|---|
| 2026.09.25 | ₩67,832 | ₩68,086 | ₩67,711 | ₩67,912 | +0.12% | 2.4만 |
|---|
| 2026.09.24 | ₩67,939 | ₩68,113 | ₩67,805 | ₩67,805 | -0.20% | 1.6만 |
|---|
| 2026.09.23 | ₩68,689 | ₩68,689 | ₩68,086 | ₩68,086 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩68,797 | ₩68,917 | ₩68,783 | ₩68,797 | 0.00% | 4만 |
|---|
| 2026.09.21 | ₩68,596 | ₩68,917 | ₩68,462 | ₩68,797 | +0.29% | 2.9만 |
|---|
| 2026.09.18 | ₩68,596 | ₩68,596 | ₩68,207 | ₩68,328 | -0.39% | 3.3만 |
|---|
| 2026.09.17 | ₩68,770 | ₩68,770 | ₩68,354 | ₩68,649 | -0.18% | 2.3만 |
|---|
| 2026.09.16 | ₩68,582 | ₩68,743 | ₩67,738 | ₩68,113 | -0.68% | 13.2만 |
|---|
| 2026.09.15 | ₩68,850 | ₩68,850 | ₩68,435 | ₩68,609 | -0.35% | 6만 |
|---|
| 2026.09.14 | ₩68,837 | ₩68,984 | ₩68,663 | ₩68,716 | -0.18% | 2.9만 |
|---|
| 2026.09.11 | ₩68,984 | ₩69,105 | ₩68,864 | ₩68,957 | -0.04% | 2.2만 |
|---|
| 2026.09.10 | ₩68,716 | ₩68,797 | ₩68,475 | ₩68,529 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩69,333 | ₩69,333 | ₩68,864 | ₩68,931 | -0.58% | 2.5만 |
|---|
| 2026.09.08 | ₩69,440 | ₩69,560 | ₩69,292 | ₩69,346 | -0.14% | 2.6만 |
|---|
| 2026.09.04 | ₩69,775 | ₩69,775 | ₩69,560 | ₩69,627 | -0.21% | 2.5만 |
|---|
| 2026.09.03 | ₩69,869 | ₩70,123 | ₩69,694 | ₩70,043 | +0.25% | 2.9만 |
|---|
| 2026.09.02 | ₩69,386 | ₩69,560 | ₩69,199 | ₩69,507 | +0.17% | 3만 |
|---|
| 2026.09.01 | ₩69,480 | ₩69,480 | ₩69,078 | ₩69,225 | -0.37% | 2.4만 |
|---|
| 2026.08.31 | ₩69,641 | ₩69,641 | ₩69,279 | ₩69,480 | -0.23% | 1.8만 |
|---|
| 2026.08.28 | ₩69,976 | ₩70,016 | ₩69,614 | ₩69,788 | -0.27% | 2.3만 |
|---|
| 2026.08.27 | ₩69,869 | ₩69,895 | ₩69,708 | ₩69,788 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩70,029 | ₩70,257 | ₩70,003 | ₩70,083 | +0.08% | 1.8만 |
|---|
| 2026.08.25 | ₩70,190 | ₩70,217 | ₩70,029 | ₩70,163 | -0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩70,123 | ₩70,190 | ₩70,003 | ₩70,177 | +0.08% | 5.8만 |
|---|
| 2026.08.21 | ₩70,123 | ₩70,137 | ₩69,989 | ₩70,110 | -0.02% | 2.3만 |
|---|
| 2026.08.20 | ₩70,123 | ₩70,190 | ₩69,721 | ₩69,721 | -0.57% | 3.6만 |
|---|
| 2026.08.19 | ₩70,257 | ₩70,565 | ₩70,244 | ₩70,324 | +0.10% | 2.3만 |
|---|
| 2026.08.18 | ₩70,123 | ₩70,137 | ₩69,882 | ₩69,895 | -0.32% | 2.3만 |
|---|
| 2026.08.17 | ₩70,217 | ₩70,217 | ₩69,989 | ₩70,016 | -0.29% | 3만 |
|---|
| 2026.08.14 | ₩70,364 | ₩70,418 | ₩70,257 | ₩70,351 | -0.02% | 3.3만 |
|---|
| 2026.08.13 | ₩70,029 | ₩70,284 | ₩70,016 | ₩70,217 | +0.27% | 2.6만 |
|---|
| 2026.08.12 | ₩70,123 | ₩70,123 | ₩69,748 | ₩69,922 | -0.29% | 3.7만 |
|---|
| 2026.08.11 | ₩69,869 | ₩70,043 | ₩69,735 | ₩69,842 | -0.04% | 2.5만 |
|---|
| 2026.08.10 | ₩69,721 | ₩69,962 | ₩69,614 | ₩69,962 | +0.35% | 2만 |
|---|
| 2026.08.07 | ₩69,467 | ₩69,694 | ₩69,252 | ₩69,654 | +0.27% | 3.6만 |
|---|
| 2026.08.06 | ₩69,922 | ₩69,922 | ₩69,266 | ₩69,359 | -0.80% | 2.5만 |
|---|
| 2026.08.05 | ₩70,056 | ₩70,056 | ₩69,386 | ₩69,467 | -0.84% | 2.9만 |
|---|
| 2026.08.04 | ₩69,105 | ₩69,735 | ₩68,756 | ₩69,641 | +0.78% | 4.8만 |
|---|
| 2026.08.03 | ₩68,783 | ₩69,118 | ₩68,730 | ₩69,118 | +0.49% | 4.6만 |
|---|
| 2026.07.31 | ₩68,314 | ₩68,569 | ₩67,832 | ₩68,448 | +0.20% | 5.7만 |
|---|
| 2026.07.30 | ₩68,033 | ₩68,086 | ₩67,497 | ₩68,060 | +0.04% | 26.3만 |
|---|
| 2026.07.29 | ₩68,596 | ₩68,636 | ₩67,966 | ₩67,993 | -0.88% | 2.6만 |
|---|
| 2026.07.28 | ₩68,596 | ₩68,797 | ₩68,542 | ₩68,555 | -0.06% | 8.8만 |
|---|
| 2026.07.27 | ₩68,408 | ₩68,555 | ₩68,046 | ₩68,180 | -0.33% | 2.6만 |
|---|
| 2026.07.24 | ₩68,073 | ₩68,354 | ₩68,060 | ₩68,167 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩67,792 | ₩67,979 | ₩67,604 | ₩67,778 | -0.02% | 2.5만 |
|---|
| 2026.07.22 | ₩68,354 | ₩68,555 | ₩68,287 | ₩68,341 | -0.02% | 3.2만 |
|---|
| 2026.07.21 | ₩68,140 | ₩68,247 | ₩67,818 | ₩68,194 | +0.08% | 3.7만 |
|---|
| 2026.07.20 | ₩68,194 | ₩68,462 | ₩67,885 | ₩67,979 | -0.31% | 6.4만 |
|---|
| 2026.07.17 | ₩68,448 | ₩68,716 | ₩68,086 | ₩68,194 | -0.37% | 2.9만 |
|---|
| 2026.07.16 | ₩68,502 | ₩68,917 | ₩68,502 | ₩68,636 | +0.20% | 3.5만 |
|---|
| 2026.07.15 | ₩68,676 | ₩68,676 | ₩68,314 | ₩68,529 | -0.21% | 5.1만 |
|---|
| 2026.07.14 | ₩68,569 | ₩68,676 | ₩68,234 | ₩68,421 | -0.21% | 4만 |
|---|
| 2026.07.13 | ₩68,435 | ₩68,676 | ₩68,287 | ₩68,368 | -0.10% | 7.3만 |
|---|
| 2026.07.10 | ₩68,328 | ₩68,381 | ₩68,140 | ₩68,381 | +0.08% | 2.5만 |
|---|
| 2026.07.09 | ₩67,979 | ₩68,395 | ₩67,832 | ₩68,073 | +0.14% | 5.1만 |
|---|
| 2026.07.08 | ₩68,488 | ₩68,488 | ₩67,885 | ₩67,966 | -0.76% | 7.4만 |
|---|
| 2026.07.07 | ₩68,676 | ₩68,823 | ₩68,448 | ₩68,555 | -0.18% | 8.1만 |
|---|
| 2026.07.06 | ₩68,421 | ₩68,421 | ₩68,046 | ₩68,395 | -0.04% | 3.2만 |
|---|
| 2026.07.02 | ₩68,033 | ₩68,234 | ₩67,778 | ₩68,234 | +0.30% | 2.6만 |
|---|
| 2026.07.01 | ₩67,524 | ₩67,979 | ₩67,510 | ₩67,684 | +0.24% | 3.4만 |
|---|
| 2026.06.30 | ₩67,658 | ₩67,778 | ₩67,470 | ₩67,604 | -0.08% | 3.7만 |
|---|
| 2026.06.29 | ₩67,564 | ₩67,818 | ₩67,497 | ₩67,725 | +0.24% | 3.6만 |
|---|
| 2026.06.26 | ₩67,014 | ₩67,631 | ₩67,014 | ₩67,416 | +0.60% | 2.8만 |
|---|
| 2026.06.25 | ₩67,269 | ₩67,577 | ₩67,055 | ₩67,202 | -0.10% | 2.3만 |
|---|
| 2026.06.24 | ₩67,122 | ₩67,457 | ₩66,934 | ₩67,095 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩67,001 | ₩67,309 | ₩66,773 | ₩67,135 | +0.20% | 2.1만 |
|---|
| 2026.06.22 | ₩67,416 | ₩67,443 | ₩67,242 | ₩67,363 | -0.08% | 1.7만 |
|---|
| 2026.06.18 | ₩67,751 | ₩67,751 | ₩67,256 | ₩67,416 | -0.49% | 1.7만 |
|---|
| 2026.06.17 | ₩68,207 | ₩68,207 | ₩67,095 | ₩67,269 | -1.38% | 4.8만 |
|---|
| 2026.06.16 | ₩68,328 | ₩68,448 | ₩68,167 | ₩68,341 | +0.02% | 3.1만 |
|---|
| 2026.06.15 | ₩68,194 | ₩68,408 | ₩68,127 | ₩68,127 | -0.10% | 21.9만 |
|---|
| 2026.06.12 | ₩67,564 | ₩67,792 | ₩67,269 | ₩67,765 | +0.30% | 2.6만 |
|---|
| 2026.06.11 | ₩67,014 | ₩67,524 | ₩66,653 | ₩67,323 | +0.46% | 3.4만 |
|---|
| 2026.06.10 | ₩67,242 | ₩67,430 | ₩66,612 | ₩66,612 | -0.94% | 2만 |
|---|
| 2026.06.09 | ₩67,242 | ₩67,443 | ₩66,612 | ₩67,282 | +0.06% | 2.2만 |
|---|
| 2026.06.08 | ₩67,510 | ₩67,510 | ₩66,934 | ₩66,961 | -0.81% | 2.2만 |
|---|
| 2026.06.05 | ₩67,805 | ₩67,952 | ₩67,135 | ₩67,229 | -0.85% | 6.7만 |
|---|
| 2026.06.04 | ₩67,524 | ₩67,993 | ₩67,524 | ₩67,993 | +0.69% | 4.7만 |
|---|
| 2026.06.03 | ₩67,296 | ₩67,671 | ₩67,296 | ₩67,376 | +0.12% | 4.8만 |
|---|
| 2026.06.02 | ₩67,162 | ₩67,537 | ₩67,081 | ₩67,483 | +0.48% | 6.4만 |
|---|
| 2026.06.01 | ₩67,818 | ₩67,818 | ₩67,242 | ₩67,349 | -0.69% | 6만 |
|---|
| 2026.05.29 | ₩68,060 | ₩68,060 | ₩67,751 | ₩67,818 | -0.35% | 6.9만 |
|---|
| 2026.05.28 | ₩68,019 | ₩68,207 | ₩67,872 | ₩68,060 | +0.06% | 51.1만 |
|---|
| 2026.05.27 | ₩68,033 | ₩68,100 | ₩67,859 | ₩67,952 | -0.12% | 6.8만 |
|---|
| 2026.05.26 | ₩67,952 | ₩68,127 | ₩67,872 | ₩67,926 | -0.04% | 4만 |
|---|
| 2026.05.22 | ₩67,899 | ₩67,899 | ₩67,658 | ₩67,792 | -0.16% | 2.4만 |
|---|
| 2026.05.21 | ₩67,175 | ₩67,510 | ₩66,907 | ₩67,470 | +0.44% | 5.9만 |
|---|
| 2026.05.20 | ₩66,746 | ₩67,323 | ₩66,746 | ₩67,296 | +0.82% | 1.4만 |
|---|
| 2026.05.19 | ₩66,934 | ₩67,055 | ₩66,612 | ₩66,894 | -0.06% | 2.9만 |
|---|
| 2026.05.18 | ₩66,974 | ₩67,148 | ₩66,813 | ₩67,122 | +0.22% | 2.8만 |
|---|
| 2026.05.15 | ₩67,470 | ₩67,470 | ₩66,787 | ₩66,840 | -0.93% | 2.3만 |
|---|
| 2026.05.14 | ₩67,698 | ₩67,751 | ₩67,470 | ₩67,617 | -0.12% | 4.5만 |
|---|
| 2026.05.13 | ₩67,189 | ₩67,483 | ₩67,122 | ₩67,363 | +0.26% | 2.8만 |
|---|
| 2026.05.12 | ₩67,403 | ₩67,510 | ₩66,988 | ₩67,457 | +0.08% | 2.9만 |
|---|
| 2026.05.11 | ₩67,296 | ₩67,403 | ₩67,189 | ₩67,363 | +0.10% | 2만 |
|---|
| 2026.05.08 | ₩67,323 | ₩67,323 | ₩67,041 | ₩67,108 | -0.32% | 3.8만 |
|---|
| 2026.05.07 | ₩67,524 | ₩67,524 | ₩66,947 | ₩67,014 | -0.75% | 4.7만 |
|---|
| 2026.05.06 | ₩67,470 | ₩67,604 | ₩67,296 | ₩67,537 | +0.10% | 4.8만 |
|---|
| 2026.05.05 | ₩67,108 | ₩67,256 | ₩66,880 | ₩67,108 | 0.00% | 2.7만 |
|---|
| 2026.05.04 | ₩67,001 | ₩67,189 | ₩66,612 | ₩66,733 | -0.40% | 2.8만 |
|---|
| 2026.05.01 | ₩67,403 | ₩67,483 | ₩67,041 | ₩67,041 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩66,438 | ₩67,242 | ₩66,438 | ₩67,189 | +1.13% | 3.3만 |
|---|
| 2026.04.29 | ₩66,425 | ₩66,425 | ₩66,036 | ₩66,251 | -0.26% | 1.5만 |
|---|
| 2026.04.28 | ₩66,572 | ₩66,572 | ₩66,130 | ₩66,344 | -0.34% | 4.1만 |
|---|
| 2026.04.27 | ₩66,586 | ₩66,599 | ₩66,304 | ₩66,304 | -0.42% | 3.5만 |
|---|
| 2026.04.24 | ₩66,505 | ₩66,545 | ₩66,344 | ₩66,465 | -0.06% | 2.2만 |
|---|
| 2026.04.23 | ₩66,465 | ₩66,612 | ₩66,076 | ₩66,519 | +0.08% | 1.3만 |
|---|
| 2026.04.22 | ₩66,733 | ₩66,733 | ₩66,184 | ₩66,344 | -0.58% | 3.2만 |
|---|
| 2026.04.21 | ₩66,854 | ₩66,854 | ₩66,103 | ₩66,130 | -1.08% | 3.5만 |
|---|
| 2026.04.20 | ₩66,706 | ₩66,827 | ₩66,599 | ₩66,693 | -0.02% | 3.2만 |
|---|
| 2026.04.17 | ₩66,304 | ₩66,894 | ₩66,264 | ₩66,720 | +0.63% | 2.7만 |
|---|
| 2026.04.16 | ₩66,170 | ₩66,237 | ₩66,009 | ₩66,224 | +0.08% | 3.4만 |
|---|
| 2026.04.15 | ₩66,023 | ₩66,023 | ₩65,661 | ₩65,942 | -0.12% | 2.4만 |
|---|
| 2026.04.14 | ₩65,728 | ₩65,996 | ₩65,634 | ₩65,956 | +0.35% | 3.3만 |
|---|
| 2026.04.13 | ₩65,232 | ₩65,621 | ₩65,085 | ₩65,581 | +0.53% | 3.8만 |
|---|
| 2026.04.10 | ₩65,567 | ₩65,567 | ₩65,165 | ₩65,246 | -0.49% | 4.2만 |
|---|
| 2026.04.09 | ₩65,152 | ₩65,701 | ₩65,152 | ₩65,540 | +0.60% | 2.9만 |
|---|
| 2026.04.08 | ₩65,165 | ₩65,299 | ₩64,844 | ₩65,299 | +0.21% | 3.7만 |
|---|
| 2026.04.07 | ₩64,107 | ₩64,107 | ₩63,691 | ₩64,093 | -0.02% | 3.9만 |
|---|
| 2026.04.06 | ₩64,026 | ₩64,120 | ₩63,932 | ₩64,120 | +0.15% | 9.1만 |
|---|
| 2026.04.02 | ₩63,423 | ₩64,160 | ₩63,329 | ₩63,986 | +0.89% | 4.6만 |
|---|
| 2026.04.01 | ₩64,040 | ₩64,053 | ₩63,745 | ₩63,879 | -0.25% | 25.9만 |
|---|
| 2026.03.31 | ₩63,236 | ₩63,785 | ₩62,914 | ₩63,731 | +0.78% | 6.7만 |
|---|
| 2026.03.30 | ₩63,276 | ₩63,276 | ₩62,418 | ₩62,606 | -1.06% | 3만 |
|---|
| 2026.03.27 | ₩63,008 | ₩63,222 | ₩62,512 | ₩62,646 | -0.57% | 15.9만 |
|---|
| 2026.03.26 | ₩63,477 | ₩63,839 | ₩63,182 | ₩63,222 | -0.40% | 4.7만 |
|---|
| 2026.03.25 | ₩64,160 | ₩64,281 | ₩63,785 | ₩64,040 | -0.19% | 3.4만 |
|---|
| 2026.03.24 | ₩63,289 | ₩64,026 | ₩63,289 | ₩63,705 | +0.66% | 5.8만 |
|---|
| 2026.03.23 | ₩63,557 | ₩64,133 | ₩63,490 | ₩63,544 | -0.02% | 6.2만 |
|---|
| 2026.03.20 | ₩63,986 | ₩63,986 | ₩62,700 | ₩62,860 | -1.76% | 4.7만 |
|---|
| 2026.03.19 | ₩63,865 | ₩64,080 | ₩63,530 | ₩63,906 | +0.06% | 22만 |
|---|
| 2026.03.18 | ₩64,951 | ₩64,951 | ₩64,040 | ₩64,066 | -1.36% | 6.1만 |
|---|
| 2026.03.17 | ₩65,313 | ₩65,339 | ₩64,951 | ₩65,018 | -0.45% | 8.5만 |
|---|
| 2026.03.16 | ₩64,964 | ₩65,018 | ₩64,616 | ₩64,830 | -0.21% | 7만 |
|---|
| 2026.03.13 | ₩64,750 | ₩65,018 | ₩64,241 | ₩64,334 | -0.64% | 3.7만 |
|---|
| 2026.03.12 | ₩64,710 | ₩64,870 | ₩64,361 | ₩64,482 | -0.35% | 4만 |
|---|
| 2026.03.11 | ₩65,045 | ₩65,152 | ₩64,723 | ₩65,018 | -0.04% | 5.8만 |
|---|
| 2026.03.10 | ₩65,473 | ₩65,701 | ₩65,058 | ₩65,138 | -0.51% | 9.2만 |
|---|
| 2026.03.09 | ₩64,817 | ₩65,487 | ₩64,187 | ₩65,393 | +0.89% | 8.8만 |
|---|
| 2026.03.06 | ₩65,326 | ₩65,420 | ₩64,790 | ₩65,232 | -0.14% | 16.9만 |
|---|
| 2026.03.05 | ₩66,224 | ₩66,264 | ₩65,420 | ₩65,835 | -0.59% | 5만 |
|---|
| 2026.03.04 | ₩66,492 | ₩66,559 | ₩65,969 | ₩66,452 | -0.06% | 7.6만 |
|---|
| 2026.03.03 | ₩66,210 | ₩66,385 | ₩65,259 | ₩66,237 | +0.04% | 6.1만 |
|---|
| 2026.03.02 | ₩66,639 | ₩67,055 | ₩66,438 | ₩66,907 | +0.40% | 5.3만 |
|---|
| 2026.02.27 | ₩66,385 | ₩66,988 | ₩66,331 | ₩66,988 | +0.91% | 8만 |
|---|
| 2026.02.26 | ₩66,599 | ₩66,679 | ₩66,304 | ₩66,599 | 0.00% | 4만 |
|---|
| 2026.02.25 | ₩66,773 | ₩66,773 | ₩66,264 | ₩66,599 | -0.26% | 16.5만 |
|---|
| 2026.02.24 | ₩66,184 | ₩66,612 | ₩66,103 | ₩66,572 | +0.59% | 5.6만 |
|---|
| 2026.02.23 | ₩66,398 | ₩66,572 | ₩65,889 | ₩66,157 | -0.36% | 5.4만 |
|---|
| 2026.02.20 | ₩66,143 | ₩66,465 | ₩65,996 | ₩66,465 | +0.49% | 4.5만 |
|---|
| 2026.02.19 | ₩66,143 | ₩66,251 | ₩65,916 | ₩66,184 | +0.06% | 3.8만 |
|---|
| 2026.02.18 | ₩66,210 | ₩66,371 | ₩66,009 | ₩66,184 | -0.04% | 16.1만 |
|---|
| 2026.02.17 | ₩66,197 | ₩66,197 | ₩65,594 | ₩65,983 | -0.32% | 34.6만 |
|---|
| 2026.02.13 | ₩65,701 | ₩66,438 | ₩65,634 | ₩66,170 | +0.71% | 31.9만 |
|---|
| 2026.02.12 | ₩66,478 | ₩66,693 | ₩65,661 | ₩65,661 | -1.23% | 5.1만 |
|---|
| 2026.02.11 | ₩66,224 | ₩66,304 | ₩65,969 | ₩66,237 | +0.02% | 4.7만 |
|---|
| 2026.02.10 | ₩65,822 | ₩66,063 | ₩65,728 | ₩65,916 | +0.14% | 5만 |
|---|
| 2026.02.09 | ₩65,353 | ₩65,795 | ₩65,192 | ₩65,688 | +0.51% | 5.1만 |
|---|
| 2026.02.06 | ₩64,790 | ₩65,554 | ₩64,790 | ₩65,473 | +1.05% | 4만 |
|---|
| 2026.02.05 | ₩64,870 | ₩64,870 | ₩64,308 | ₩64,442 | -0.66% | 5.1만 |
|---|
| 2026.02.04 | ₩64,991 | ₩65,219 | ₩64,870 | ₩65,071 | +0.12% | 9.3만 |
|---|
| 2026.02.03 | ₩64,643 | ₩64,964 | ₩64,294 | ₩64,763 | +0.19% | 8.4만 |
|---|
| 2026.02.02 | ₩64,428 | ₩64,723 | ₩64,348 | ₩64,589 | +0.25% | 6.2만 |
|---|
| 2026.01.30 | ₩64,388 | ₩64,522 | ₩63,906 | ₩64,415 | +0.04% | 5.6만 |
|---|
| 2026.01.29 | ₩64,629 | ₩64,750 | ₩64,120 | ₩64,522 | -0.17% | 5.1만 |
|---|
| 2026.01.28 | ₩64,482 | ₩64,562 | ₩64,147 | ₩64,267 | -0.33% | 2.9만 |
|---|
| 2026.01.27 | ₩64,348 | ₩64,482 | ₩64,200 | ₩64,442 | +0.15% | 51.8만 |
|---|
| 2026.01.26 | ₩64,415 | ₩64,482 | ₩64,308 | ₩64,321 | -0.15% | 39만 |
|---|
| 2026.01.23 | ₩64,093 | ₩64,334 | ₩64,013 | ₩64,200 | +0.17% | 5.2만 |
|---|
| 2026.01.22 | ₩64,200 | ₩64,401 | ₩64,066 | ₩64,160 | -0.06% | 6.6만 |
|---|
| 2026.01.21 | ₩63,544 | ₩64,107 | ₩63,504 | ₩64,040 | +0.78% | 4.3만 |
|---|
| 2026.01.20 | ₩63,597 | ₩63,705 | ₩63,195 | ₩63,249 | -0.55% | 6.2만 |
|---|
| 2026.01.16 | ₩64,107 | ₩64,200 | ₩63,986 | ₩64,120 | +0.02% | 4.1만 |
|---|
| 2026.01.15 | ₩64,160 | ₩64,334 | ₩64,120 | ₩64,147 | -0.02% | 18.1만 |
|---|
| 2026.01.14 | ₩63,678 | ₩64,013 | ₩63,678 | ₩63,986 | +0.48% | 19.3만 |
|---|
| 2026.01.13 | ₩63,879 | ₩63,879 | ₩63,611 | ₩63,798 | -0.13% | 54.5만 |
|---|
| 2026.01.12 | ₩63,530 | ₩63,731 | ₩63,410 | ₩63,731 | +0.32% | 4.2만 |
|---|
| 2026.01.09 | ₩63,289 | ₩63,718 | ₩63,289 | ₩63,624 | +0.53% | 4만 |
|---|
| 2026.01.08 | ₩62,659 | ₩63,262 | ₩62,659 | ₩63,209 | +0.88% | 2.4만 |
|---|
| 2026.01.07 | ₩63,437 | ₩63,437 | ₩62,659 | ₩62,780 | -1.04% | 4.6만 |
|---|
| 2026.01.06 | ₩63,021 | ₩63,343 | ₩62,954 | ₩63,316 | +0.47% | 5.3만 |
|---|
| 2026.01.05 | ₩62,713 | ₩63,061 | ₩62,659 | ₩62,968 | +0.41% | 4.9만 |
|---|
| 2026.01.02 | ₩62,472 | ₩62,579 | ₩62,110 | ₩62,512 | +0.06% | 5.5만 |
|---|
| 2025.12.31 | ₩62,700 | ₩62,700 | ₩62,150 | ₩62,150 | -0.88% | 2.2만 |
|---|
| 2025.12.30 | ₩62,767 | ₩62,767 | ₩62,566 | ₩62,606 | -0.26% | 4.5만 |
|---|
| 2025.12.29 | ₩62,686 | ₩62,700 | ₩62,525 | ₩62,579 | -0.17% | 4.6만 |
|---|
| 2025.12.26 | ₩62,633 | ₩62,726 | ₩62,539 | ₩62,700 | +0.11% | 10.1만 |
|---|
| 2025.12.24 | ₩62,686 | ₩62,740 | ₩62,472 | ₩62,713 | +0.04% | 5만 |
|---|
| 2025.12.23 | ₩62,700 | ₩62,807 | ₩62,633 | ₩62,780 | +0.13% | 8.3만 |
|---|
| 2025.12.22 | ₩62,472 | ₩62,700 | ₩62,365 | ₩62,686 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩62,418 | ₩62,458 | ₩62,164 | ₩62,257 | -0.26% | 4.1만 |
|---|
| 2025.12.18 | ₩62,257 | ₩62,512 | ₩62,070 | ₩62,177 | -0.13% | 3.7만 |
|---|
| 2025.12.17 | ₩62,365 | ₩62,405 | ₩61,936 | ₩62,016 | -0.56% | 10.1만 |
|---|
| 2025.12.16 | ₩62,646 | ₩62,646 | ₩61,976 | ₩62,217 | -0.68% | 7.3만 |
|---|
| 2025.12.15 | ₩62,874 | ₩62,874 | ₩62,391 | ₩62,592 | -0.45% | 6.6만 |
|---|
| 2025.12.12 | ₩62,927 | ₩62,927 | ₩62,284 | ₩62,499 | -0.68% | 4.6만 |
|---|
| 2025.12.11 | ₩62,378 | ₩62,686 | ₩62,257 | ₩62,686 | +0.49% | 6.4만 |
|---|
| 2025.12.10 | ₩61,896 | ₩62,365 | ₩61,748 | ₩62,271 | +0.61% | 8.7만 |
|---|
| 2025.12.09 | ₩61,842 | ₩62,030 | ₩61,654 | ₩61,695 | -0.24% | 5.7만 |
|---|
| 2025.12.08 | ₩62,257 | ₩62,257 | ₩61,721 | ₩61,855 | -0.65% | 2.8만 |
|---|
| 2025.12.05 | ₩62,365 | ₩62,552 | ₩62,217 | ₩62,284 | -0.13% | 3.1만 |
|---|
| 2025.12.04 | ₩62,284 | ₩62,324 | ₩62,070 | ₩62,311 | +0.04% | 4만 |
|---|
| 2025.12.03 | ₩62,043 | ₩62,311 | ₩62,043 | ₩62,298 | +0.41% | 2만 |
|---|
| 2025.12.02 | ₩62,137 | ₩62,137 | ₩61,788 | ₩61,976 | -0.26% | 2.3만 |
|---|
| 2025.12.01 | ₩62,177 | ₩62,391 | ₩62,016 | ₩62,137 | -0.06% | 2.6만 |
|---|
| 2025.11.28 | ₩62,137 | ₩62,512 | ₩62,137 | ₩62,499 | +0.58% | 3.2만 |
|---|
| 2025.11.26 | ₩61,882 | ₩62,244 | ₩61,815 | ₩62,150 | +0.43% | 10.6만 |
|---|
| 2025.11.25 | ₩61,319 | ₩61,735 | ₩61,159 | ₩61,721 | +0.66% | 6.6만 |
|---|
| 2025.11.24 | ₩61,132 | ₩61,159 | ₩60,891 | ₩61,105 | -0.04% | 29.5만 |
|---|
| 2025.11.21 | ₩60,247 | ₩61,051 | ₩60,194 | ₩60,810 | +0.93% | 2.7만 |
|---|
| 2025.11.20 | ₩61,132 | ₩61,413 | ₩59,979 | ₩59,993 | -1.86% | 5.2만 |
|---|
| 2025.11.19 | ₩60,837 | ₩60,877 | ₩60,381 | ₩60,663 | -0.29% | 5만 |
|---|
| 2025.11.18 | ₩60,663 | ₩61,105 | ₩60,489 | ₩60,783 | +0.20% | 11만 |
|---|
| 2025.11.17 | ₩61,386 | ₩61,520 | ₩60,690 | ₩60,864 | -0.85% | 4.9만 |
|---|
| 2025.11.14 | ₩61,252 | ₩61,668 | ₩61,065 | ₩61,386 | +0.22% | 3.7만 |
|---|
| 2025.11.13 | ₩62,137 | ₩62,137 | ₩61,413 | ₩61,440 | -1.12% | 5.4만 |
|---|
| 2025.11.12 | ₩62,271 | ₩62,298 | ₩62,137 | ₩62,137 | -0.22% | 3.3만 |
|---|
| 2025.11.11 | ₩61,802 | ₩62,150 | ₩61,762 | ₩62,123 | +0.52% | 10만 |
|---|
| 2025.11.10 | ₩61,561 | ₩61,748 | ₩61,226 | ₩61,695 | +0.22% | 2.9만 |
|---|
| 2025.11.07 | ₩60,770 | ₩61,252 | ₩60,609 | ₩61,252 | +0.79% | 4.6만 |
|---|
| 2025.11.06 | ₩61,159 | ₩61,199 | ₩60,810 | ₩60,810 | -0.57% | 4.2만 |
|---|
| 2025.11.05 | ₩60,958 | ₩61,400 | ₩60,931 | ₩61,199 | +0.40% | 2.7만 |
|---|
| 2025.11.04 | ₩60,971 | ₩61,132 | ₩60,810 | ₩60,971 | 0.00% | 2.3만 |
|---|
| 2025.11.03 | ₩61,547 | ₩61,547 | ₩60,891 | ₩61,360 | -0.30% | 4.2만 |
|---|
| 2025.10.31 | ₩61,279 | ₩61,628 | ₩61,226 | ₩61,453 | +0.28% | 3.7만 |
|---|
| 2025.10.30 | ₩61,494 | ₩61,829 | ₩61,319 | ₩61,319 | -0.28% | 3.3만 |
|---|
| 2025.10.29 | ₩62,150 | ₩62,150 | ₩61,534 | ₩61,641 | -0.82% | 2.9만 |
|---|
| 2025.10.28 | ₩62,566 | ₩62,566 | ₩62,177 | ₩62,177 | -0.62% | 2.5만 |
|---|
| 2025.10.27 | ₩62,472 | ₩62,592 | ₩62,338 | ₩62,592 | +0.19% | 2.4만 |
|---|
| 2025.10.24 | ₩62,338 | ₩62,445 | ₩62,244 | ₩62,257 | -0.13% | 5.2만 |
|---|
| 2025.10.23 | ₩62,016 | ₩62,177 | ₩61,762 | ₩62,083 | +0.11% | 3.5만 |
|---|
| 2025.10.22 | ₩61,936 | ₩61,976 | ₩61,534 | ₩61,762 | -0.28% | 9.2만 |
|---|
| 2025.10.21 | ₩61,869 | ₩62,083 | ₩61,788 | ₩61,963 | +0.15% | 2.2만 |
|---|
| 2025.10.20 | ₩61,695 | ₩61,949 | ₩61,695 | ₩61,936 | +0.39% | 1.7만 |
|---|
| 2025.10.17 | ₩61,118 | ₩61,440 | ₩61,078 | ₩61,386 | +0.44% | 9.1천 |
|---|
| 2025.10.16 | ₩61,829 | ₩61,829 | ₩60,958 | ₩61,105 | -1.17% | 3.4만 |
|---|
| 2025.10.15 | ₩61,762 | ₩61,963 | ₩61,226 | ₩61,561 | -0.33% | 2.2만 |
|---|
| 2025.10.14 | ₩60,703 | ₩61,561 | ₩60,569 | ₩61,386 | +1.13% | 2.5만 |
|---|
| 2025.10.13 | ₩60,783 | ₩61,172 | ₩60,757 | ₩61,038 | +0.42% | 3.3만 |
|---|
| 2025.10.10 | ₩61,614 | ₩61,735 | ₩60,422 | ₩60,422 | -1.94% | 6.2만 |
|---|