시장 데이터를 불러오는 중
전체 종목
Adaptive Alpha Opportunities ETF 과거 주가
Adaptive Alpha Opportunities ETF · AGOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adaptive Alpha Opportunities ETF · AGOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,907 | ₩45,188 | ₩44,530 | ₩44,779 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,416 | ₩45,416 | ₩44,759 | ₩44,966 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,644 | ₩45,644 | ₩44,907 | ₩45,215 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,979 | ₩45,990 | ₩45,416 | ₩45,416 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,719 | ₩45,792 | ₩44,719 | ₩45,463 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,359 | ₩45,483 | ₩44,913 | ₩44,934 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,317 | ₩45,041 | ₩44,317 | ₩44,881 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,370 | ₩45,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,736 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,706 | ₩44,947 | ₩44,572 | ₩44,692 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,612 | ₩44,853 | ₩44,598 | ₩44,598 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,202 | ₩45,316 | ₩44,853 | ₩45,132 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,625 | ₩45,202 | ₩44,612 | ₩45,141 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,242 | ₩45,389 | ₩44,907 | ₩45,145 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,215 | ₩45,859 | ₩45,215 | ₩45,762 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,518 | ₩45,752 | ₩44,518 | ₩45,664 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,732 | ₩44,732 | ₩43,847 | ₩44,220 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,955 | ₩44,317 | ₩43,955 | ₩44,173 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩44,156 | ₩44,156 | ₩43,459 | ₩43,847 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,955 | ₩44,089 | ₩43,633 | ₩43,925 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,821 | ₩44,236 | ₩43,700 | ₩44,000 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,531 | ₩44,779 | ₩44,303 | ₩44,665 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,370 | ₩44,545 | ₩44,250 | ₩44,302 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,987 | ₩45,135 | ₩44,739 | ₩44,813 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,229 | ₩45,282 | ₩44,934 | ₩45,001 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩45,121 | ₩45,617 | ₩45,001 | ₩45,041 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,887 | ₩45,616 | ₩44,887 | ₩45,375 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,263 | ₩44,880 | ₩44,263 | ₩44,639 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,732 | ₩44,732 | ₩44,471 | ₩44,567 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,885 | ₩45,175 | ₩44,759 | ₩45,175 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,376 | ₩45,711 | ₩45,175 | ₩45,225 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,832 | ₩45,912 | ₩45,027 | ₩45,659 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,880 | ₩45,604 | ₩44,880 | ₩45,524 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,349 | ₩45,550 | ₩45,054 | ₩45,329 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,953 | ₩45,953 | ₩44,853 | ₩45,389 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,651 | ₩45,953 | ₩45,269 | ₩45,617 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,229 | ₩45,966 | ₩45,215 | ₩45,886 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩46,114 | ₩46,127 | ₩45,403 | ₩45,722 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩46,005 | ₩46,274 | ₩45,550 | ₩46,092 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,979 | ₩46,717 | ₩45,979 | ₩46,346 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,757 | ₩46,757 | ₩45,979 | ₩46,301 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,501 | ₩46,690 | ₩45,993 | ₩46,565 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩46,034 | ₩46,556 | ₩45,845 | ₩46,139 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,778 | ₩46,489 | ₩45,778 | ₩46,006 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,684 | ₩46,431 | ₩45,684 | ₩46,095 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,637 | ₩46,637 | ₩45,899 | ₩46,211 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,234 | ₩46,355 | ₩45,819 | ₩46,224 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩48,004 | ₩48,004 | ₩46,274 | ₩46,469 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,711 | ₩46,769 | ₩45,711 | ₩46,248 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,719 | ₩45,349 | ₩43,955 | ₩44,612 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,982 | ₩44,840 | ₩43,767 | ₩44,732 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,290 | ₩44,530 | ₩43,713 | ₩44,330 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,250 | ₩44,250 | ₩43,646 | ₩43,834 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,961 | ₩44,277 | ₩43,646 | ₩44,062 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,665 | ₩44,665 | ₩43,673 | ₩43,687 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,644 | ₩45,644 | ₩43,888 | ₩44,598 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,934 | ₩45,014 | ₩44,451 | ₩45,014 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,645 | ₩45,121 | ₩44,464 | ₩44,867 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,880 | ₩45,316 | ₩44,612 | ₩44,867 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩44,049 | ₩44,773 | ₩44,022 | ₩44,598 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,639 | ₩45,068 | ₩44,196 | ₩44,657 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,529 | ₩46,529 | ₩44,478 | ₩44,824 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,725 | ₩45,725 | ₩44,746 | ₩44,974 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,912 | ₩45,912 | ₩45,094 | ₩45,094 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,752 | ₩45,752 | ₩44,907 | ₩44,907 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,932 | ₩46,932 | ₩45,591 | ₩46,234 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,403 | ₩46,194 | ₩45,376 | ₩46,087 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,316 | ₩45,644 | ₩44,920 | ₩45,487 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,798 | ₩45,966 | ₩45,014 | ₩45,188 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,261 | ₩46,368 | ₩45,792 | ₩46,355 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩46,002 | ₩46,315 | ₩45,611 | ₩46,006 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩46,087 | ₩46,516 | ₩45,872 | ₩46,368 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,677 | ₩47,012 | ₩46,395 | ₩46,476 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,248 | ₩46,489 | ₩45,686 | ₩46,489 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,449 | ₩46,449 | ₩45,591 | ₩45,604 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,462 | ₩46,556 | ₩45,765 | ₩46,476 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,476 | ₩46,489 | ₩45,725 | ₩46,000 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,985 | ₩46,985 | ₩45,926 | ₩45,962 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,275 | ₩47,334 | ₩46,502 | ₩47,092 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,395 | ₩47,428 | ₩46,395 | ₩47,153 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,489 | ₩47,039 | ₩46,477 | ₩46,603 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩47,117 | ₩47,117 | ₩46,315 | ₩46,864 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,441 | ₩47,615 | ₩47,133 | ₩47,575 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,717 | ₩47,173 | ₩46,375 | ₩46,985 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,604 | ₩46,666 | ₩45,550 | ₩46,328 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,202 | ₩46,315 | ₩45,202 | ₩45,631 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,214 | ₩46,543 | ₩45,242 | ₩45,698 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,268 | ₩46,596 | ₩45,711 | ₩46,355 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,899 | ₩46,328 | ₩45,591 | ₩46,154 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,717 | ₩46,717 | ₩45,832 | ₩46,663 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩47,133 | ₩47,133 | ₩46,328 | ₩46,395 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,704 | ₩47,025 | ₩46,355 | ₩47,025 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,181 | ₩47,253 | ₩46,167 | ₩46,839 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,623 | ₩46,742 | ₩45,832 | ₩45,953 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,457 | ₩46,569 | ₩45,457 | ₩46,047 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,832 | ₩46,288 | ₩45,537 | ₩45,604 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,363 | ₩46,435 | ₩45,242 | ₩45,832 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,907 | ₩45,524 | ₩44,907 | ₩45,457 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,175 | ₩45,322 | ₩44,719 | ₩45,014 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,920 | ₩45,524 | ₩44,572 | ₩45,041 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,537 | ₩45,993 | ₩43,982 | ₩44,960 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,234 | ₩46,234 | ₩44,786 | ₩45,128 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,477 | ₩46,060 | ₩45,416 | ₩46,006 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,658 | ₩47,012 | ₩45,658 | ₩46,650 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩45,041 | ₩46,158 | ₩44,679 | ₩46,127 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,282 | ₩45,926 | ₩44,545 | ₩45,045 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,356 | ₩46,375 | ₩45,054 | ₩45,809 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,813 | ₩45,591 | ₩44,813 | ₩45,591 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,913 | ₩45,375 | ₩44,022 | ₩44,518 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,767 | ₩44,719 | ₩43,123 | ₩44,518 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,922 | ₩43,760 | ₩42,587 | ₩43,177 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,244 | ₩43,244 | ₩42,574 | ₩42,858 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,587 | ₩43,941 | ₩42,587 | ₩43,032 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,850 | ₩43,445 | ₩42,238 | ₩42,922 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,697 | ₩43,083 | ₩42,104 | ₩42,403 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,185 | ₩43,177 | ₩42,185 | ₩42,504 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,861 | ₩43,861 | ₩42,828 | ₩43,029 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,337 | ₩44,183 | ₩42,714 | ₩43,432 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,989 | ₩43,685 | ₩42,171 | ₩43,619 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,433 | ₩44,035 | ₩42,433 | ₩43,177 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,177 | ₩43,405 | ₩42,507 | ₩43,405 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,227 | ₩43,485 | ₩40,227 | ₩42,212 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,816 | ₩43,501 | ₩42,413 | ₩43,298 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,514 | ₩42,721 | ₩41,447 | ₩42,493 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,374 | ₩41,903 | ₩40,374 | ₩41,903 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,859 | ₩41,474 | ₩38,859 | ₩40,388 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,934 | ₩39,074 | ₩37,652 | ₩38,578 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,283 | ₩38,900 | ₩37,867 | ₩37,880 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,921 | ₩38,752 | ₩37,518 | ₩37,947 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,170 | ₩38,765 | ₩37,170 | ₩38,497 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,923 | ₩36,392 | ₩35,722 | ₩36,392 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,694 | ₩36,694 | ₩35,936 | ₩36,043 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,459 | ₩36,593 | ₩35,601 | ₩36,593 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,687 | ₩36,961 | ₩35,527 | ₩36,137 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,770 | ₩36,003 | ₩34,770 | ₩35,695 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,204 | ₩36,204 | ₩34,394 | ₩34,555 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,185 | ₩36,204 | ₩35,071 | ₩36,057 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,943 | ₩36,204 | ₩35,346 | ₩35,628 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩36,084 | ₩36,902 | ₩35,763 | ₩35,829 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,298 | ₩36,432 | ₩35,601 | ₩35,668 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,352 | ₩36,808 | ₩36,070 | ₩36,204 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,769 | ₩36,177 | ₩35,252 | ₩35,651 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,972 | ₩36,137 | ₩35,494 | ₩35,735 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,549 | ₩36,549 | ₩35,842 | ₩35,842 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,432 | ₩37,036 | ₩36,191 | ₩36,499 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩36,030 | ₩36,727 | ₩36,030 | ₩36,298 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩37,089 | ₩37,223 | ₩36,392 | ₩36,392 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,559 | ₩37,579 | ₩36,969 | ₩37,143 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,921 | ₩37,934 | ₩37,398 | ₩37,425 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,264 | ₩38,162 | ₩37,210 | ₩37,827 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,559 | ₩38,041 | ₩36,821 | ₩37,666 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,840 | ₩37,907 | ₩37,532 | ₩37,813 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,698 | ₩38,698 | ₩37,666 | ₩37,894 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,336 | ₩38,792 | ₩38,283 | ₩38,678 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,256 | ₩38,779 | ₩38,108 | ₩38,296 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,181 | ₩39,396 | ₩38,946 | ₩39,114 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,208 | ₩39,650 | ₩38,489 | ₩39,248 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,905 | ₩39,905 | ₩39,262 | ₩39,476 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩40,051 | ₩40,361 | ₩39,905 | ₩39,905 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩39,060 | ₩39,785 | ₩39,060 | ₩39,570 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,798 | ₩39,852 | ₩39,262 | ₩39,369 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩39,127 | ₩39,959 | ₩39,127 | ₩39,557 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,677 | ₩39,677 | ₩39,156 | ₩39,355 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,195 | ₩40,106 | ₩39,195 | ₩39,798 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,798 | ₩39,798 | ₩39,007 | ₩39,597 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,919 | ₩39,932 | ₩39,424 | ₩39,744 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩40,120 | ₩40,133 | ₩39,490 | ₩39,637 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,321 | ₩40,562 | ₩39,852 | ₩39,945 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,932 | ₩40,227 | ₩39,744 | ₩39,744 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,624 | ₩40,361 | ₩39,624 | ₩40,039 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,605 | ₩39,919 | ₩38,605 | ₩39,913 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩39,101 | ₩39,355 | ₩38,551 | ₩38,668 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,852 | ₩39,852 | ₩38,942 | ₩39,382 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩40,053 | ₩40,361 | ₩39,369 | ₩39,932 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,878 | ₩40,106 | ₩39,583 | ₩39,870 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,710 | ₩40,710 | ₩39,562 | ₩39,793 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,589 | ₩41,568 | ₩40,227 | ₩40,643 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,428 | ₩41,018 | ₩40,428 | ₩40,750 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,408 | ₩40,844 | ₩40,408 | ₩40,804 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,374 | ₩40,415 | ₩40,267 | ₩40,267 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,905 | ₩40,334 | ₩39,905 | ₩40,125 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,750 | ₩40,750 | ₩40,214 | ₩40,401 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,570 | ₩40,669 | ₩39,570 | ₩40,509 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,798 | ₩40,134 | ₩39,785 | ₩39,885 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩40,066 | ₩40,227 | ₩39,972 | ₩40,227 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,696 | ₩40,696 | ₩40,053 | ₩40,240 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,200 | ₩40,200 | ₩39,825 | ₩40,093 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,656 | ₩40,656 | ₩40,059 | ₩40,240 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,758 | ₩40,495 | ₩39,758 | ₩40,495 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,972 | ₩40,388 | ₩39,756 | ₩40,187 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,551 | ₩39,683 | ₩39,490 | ₩39,516 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,865 | ₩40,147 | ₩39,744 | ₩39,744 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩38,015 | ₩40,200 | ₩38,015 | ₩40,080 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,382 | ₩39,644 | ₩39,315 | ₩39,315 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,913 | ₩38,980 | ₩38,564 | ₩38,739 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,873 | ₩38,873 | ₩38,296 | ₩38,296 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩39,050 | ₩39,050 | ₩38,672 | ₩38,672 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,886 | ₩39,190 | ₩38,822 | ₩38,918 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,691 | ₩39,691 | ₩39,369 | ₩39,476 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,691 | ₩39,691 | ₩39,315 | ₩39,575 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,342 | ₩39,543 | ₩39,181 | ₩39,543 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩39,060 | ₩39,389 | ₩39,007 | ₩39,275 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,618 | ₩39,141 | ₩38,618 | ₩39,087 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,457 | ₩38,839 | ₩38,450 | ₩38,591 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,557 | ₩39,557 | ₩39,262 | ₩39,262 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,671 | ₩39,771 | ₩39,452 | ₩39,463 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩40,046 | ₩40,093 | ₩39,610 | ₩39,640 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,368 | ₩40,374 | ₩39,650 | ₩39,771 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,321 | ₩40,495 | ₩39,845 | ₩40,348 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩40,113 | ₩40,509 | ₩39,959 | ₩40,254 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩40,147 | ₩40,415 | ₩40,093 | ₩40,188 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,857 | ₩40,857 | ₩40,026 | ₩40,173 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,187 | ₩40,770 | ₩40,039 | ₩40,285 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,281 | ₩40,562 | ₩40,254 | ₩40,413 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,959 | ₩40,495 | ₩39,905 | ₩40,361 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,401 | ₩40,501 | ₩40,053 | ₩40,199 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,865 | ₩40,421 | ₩39,865 | ₩40,029 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,844 | ₩41,379 | ₩39,034 | ₩40,482 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩40,147 | ₩40,562 | ₩39,905 | ₩40,401 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,650 | ₩39,905 | ₩39,282 | ₩39,865 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩39,034 | ₩39,637 | ₩39,034 | ₩39,503 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,409 | ₩39,409 | ₩38,457 | ₩39,235 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,254 | ₩40,562 | ₩38,853 | ₩39,087 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,705 | ₩39,959 | ₩39,503 | ₩39,624 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,719 | ₩39,986 | ₩39,597 | ₩39,825 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,495 | ₩40,495 | ₩39,825 | ₩40,015 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,227 | ₩40,684 | ₩40,093 | ₩40,093 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,380 | ₩41,380 | ₩40,539 | ₩40,737 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,951 | ₩41,541 | ₩40,951 | ₩41,045 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,300 | ₩41,782 | ₩41,040 | ₩41,305 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,669 | ₩41,689 | ₩40,669 | ₩41,166 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,616 | ₩40,710 | ₩40,240 | ₩40,475 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,562 | ₩41,273 | ₩40,475 | ₩40,871 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,629 | ₩41,179 | ₩40,589 | ₩41,179 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,804 | ₩41,514 | ₩40,602 | ₩40,911 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,782 | ₩42,305 | ₩41,608 | ₩41,890 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,796 | ₩42,059 | ₩41,246 | ₩41,903 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,823 | ₩42,118 | ₩41,541 | ₩41,679 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,212 | ₩42,413 | ₩41,729 | ₩42,044 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,252 | ₩42,252 | ₩41,903 | ₩42,131 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,836 | ₩42,171 | ₩41,756 | ₩41,876 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,769 | ₩41,821 | ₩41,367 | ₩41,394 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩41,041 | ₩41,407 | ₩41,041 | ₩41,394 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,223 | ₩41,284 | ₩40,602 | ₩40,951 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,327 | ₩41,514 | ₩41,192 | ₩41,407 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,809 | ₩41,809 | ₩41,481 | ₩41,715 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,233 | ₩41,394 | ₩40,924 | ₩41,367 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,622 | ₩42,087 | ₩41,273 | ₩41,273 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,890 | ₩42,252 | ₩41,327 | ₩41,636 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,541 | ₩41,890 | ₩40,770 | ₩41,467 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,490 | ₩41,581 | ₩41,233 | ₩41,447 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩42,012 | ₩42,012 | ₩40,549 | ₩40,549 | -3.48% | 3.8만 |
|---|