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 | ₩67,592 | ₩69,121 | ₩67,431 | ₩69,081 | +2.20% | 54.9만 |
| 2026.09.28–2026.10.02 | ₩67,847 | ₩67,914 | ₩66,814 | ₩67,646 | -0.30% | 32.9만 |
| 2026.09.21–2026.09.25 | ₩68,665 | ₩68,987 | ₩67,780 | ₩67,981 | -1.00% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,907 | ₩69,054 | ₩67,807 | ₩68,397 | -0.74% | 27.6만 |
| 2026.09.08–2026.09.11 | ₩69,510 | ₩69,631 | ₩68,545 | ₩69,027 | -0.69% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩69,712 | ₩70,194 | ₩69,148 | ₩69,698 | -0.02% | 12.6만 |
| 2026.08.24–2026.08.28 | ₩70,194 | ₩70,329 | ₩69,685 | ₩69,859 | -0.48% | 14.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,288 |
| ₩70,637 |
| ₩69,792 |
| ₩70,181 |
| -0.15% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩69,792 | ₩70,490 | ₩69,685 | ₩70,422 | +0.90% | 14.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,853 | ₩70,127 | ₩68,799 | ₩69,725 | +1.27% | 18.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,477 | ₩68,866 | ₩67,565 | ₩68,518 | +0.06% | 46만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,263 | ₩68,625 | ₩67,673 | ₩68,236 | -0.04% | 18.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,504 | ₩68,987 | ₩68,156 | ₩68,263 | -0.35% | 22.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,491 | ₩68,893 | ₩67,901 | ₩68,451 | -0.06% | 26.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,632 | ₩68,303 | ₩67,538 | ₩68,303 | +0.99% | 13.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,485 | ₩67,699 | ₩66,841 | ₩67,485 | 0.00% | 12.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,263 | ₩68,518 | ₩67,163 | ₩67,485 | -1.14% | 31.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,579 | ₩67,860 | ₩66,680 | ₩67,834 | +0.38% | 12.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,887 | ₩68,062 | ₩67,149 | ₩67,297 | -0.87% | 28.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,021 | ₩68,276 | ₩67,820 | ₩67,887 | -0.20% | 68.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,042 | ₩67,968 | ₩66,680 | ₩67,860 | +1.22% | 15.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,364 | ₩67,820 | ₩66,854 | ₩66,908 | -0.68% | 14.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,069 | ₩67,673 | ₩66,680 | ₩67,176 | +0.16% | 18.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,653 | ₩67,552 | ₩66,103 | ₩67,109 | +0.68% | 15.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,774 | ₩66,921 | ₩66,143 | ₩66,532 | -0.36% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,298 | ₩66,962 | ₩65,151 | ₩66,787 | +2.28% | 15.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,091 | ₩65,768 | ₩63,756 | ₩65,312 | +1.90% | 23.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,340 | ₩64,225 | ₩62,481 | ₩64,051 | +1.12% | 40.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,622 | ₩64,346 | ₩62,575 | ₩62,710 | -1.43% | 35.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,030 | ₩65,406 | ₩62,763 | ₩62,924 | -3.24% | 48.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,883 | ₩65,768 | ₩64,252 | ₩64,400 | -0.74% | 31.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,707 | ₩67,123 | ₩64,856 | ₩65,298 | -2.11% | 40.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,465 | ₩67,056 | ₩65,956 | ₩67,056 | +0.89% | 39.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,264 | ₩66,532 | ₩65,661 | ₩66,532 | +0.40% | 59만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,419 | ₩66,760 | ₩65,258 | ₩66,237 | +1.25% | 51.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,494 | ₩65,620 | ₩64,359 | ₩65,540 | +1.62% | 32.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,480 | ₩64,815 | ₩63,970 | ₩64,480 | 0.00% | 104.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,662 | ₩64,467 | ₩63,259 | ₩64,266 | +0.95% | 22.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,595 | ₩64,400 | ₩63,474 | ₩64,185 | +0.93% | 100.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,777 | ₩63,783 | ₩62,723 | ₩63,689 | +1.45% | 21.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,750 | ₩62,830 | ₩62,173 | ₩62,575 | -0.28% | 16.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,535 | ₩62,870 | ₩62,428 | ₩62,763 | +0.36% | 30.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,938 | ₩62,938 | ₩61,999 | ₩62,321 | -0.98% | 31.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,321 | ₩62,991 | ₩61,717 | ₩62,562 | +0.39% | 28.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,240 | ₩62,616 | ₩61,851 | ₩62,347 | +0.17% | 13.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,194 | ₩62,575 | ₩60,952 | ₩62,562 | +2.24% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,449 | ₩61,583 | ₩60,040 | ₩60,872 | -0.94% | 28.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,623 | ₩62,361 | ₩61,127 | ₩61,449 | -0.28% | 25.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,610 | ₩61,610 | ₩60,671 | ₩61,314 | -0.48% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,535 | ₩62,656 | ₩61,288 | ₩61,516 | -1.63% | 14.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,757 | ₩62,508 | ₩61,596 | ₩62,321 | +0.91% | 21.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,845 | ₩62,025 | ₩60,630 | ₩61,449 | +0.99% | 12.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,677 | ₩61,797 | ₩60,483 | ₩60,483 | -1.94% | 6.2만 |
|---|