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 | ₩44,757 | ₩45,038 | ₩44,382 | ₩44,630 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,265 | ₩45,265 | ₩44,610 | ₩44,816 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,492 | ₩45,492 | ₩44,757 | ₩45,065 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,827 | ₩45,837 | ₩45,265 | ₩45,265 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,570 | ₩45,639 | ₩44,570 | ₩45,312 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,208 | ₩45,332 | ₩44,764 | ₩44,784 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,169 | ₩44,891 | ₩44,169 | ₩44,732 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,223 | ₩44,958 | ₩44,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,588 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,557 | ₩44,797 | ₩44,423 | ₩44,544 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,463 | ₩44,704 | ₩44,450 | ₩44,450 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,051 | ₩45,165 | ₩44,704 | ₩44,982 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,477 | ₩45,051 | ₩44,463 | ₩44,991 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,091 | ₩45,238 | ₩44,757 | ₩44,995 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,065 | ₩45,706 | ₩45,065 | ₩45,610 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,370 | ₩45,599 | ₩44,370 | ₩45,512 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,584 | ₩44,584 | ₩43,702 | ₩44,073 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,809 | ₩44,169 | ₩43,809 | ₩44,026 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩44,009 | ₩44,009 | ₩43,314 | ₩43,702 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,809 | ₩43,942 | ₩43,488 | ₩43,779 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,675 | ₩44,089 | ₩43,555 | ₩43,854 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,383 | ₩44,630 | ₩44,156 | ₩44,517 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,223 | ₩44,397 | ₩44,103 | ₩44,155 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,838 | ₩44,985 | ₩44,590 | ₩44,664 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,078 | ₩45,132 | ₩44,784 | ₩44,851 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,971 | ₩45,466 | ₩44,851 | ₩44,891 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,737 | ₩45,464 | ₩44,737 | ₩45,224 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,116 | ₩44,731 | ₩44,116 | ₩44,490 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,584 | ₩44,584 | ₩44,323 | ₩44,419 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,736 | ₩45,025 | ₩44,610 | ₩45,025 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,225 | ₩45,559 | ₩45,025 | ₩45,074 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,680 | ₩45,760 | ₩44,878 | ₩45,507 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,731 | ₩45,452 | ₩44,731 | ₩45,372 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,198 | ₩45,399 | ₩44,904 | ₩45,178 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,800 | ₩45,800 | ₩44,704 | ₩45,238 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,499 | ₩45,800 | ₩45,118 | ₩45,466 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,078 | ₩45,813 | ₩45,065 | ₩45,733 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,960 | ₩45,974 | ₩45,252 | ₩45,570 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,852 | ₩46,121 | ₩45,399 | ₩45,939 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,827 | ₩46,562 | ₩45,827 | ₩46,191 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,602 | ₩46,602 | ₩45,827 | ₩46,147 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,346 | ₩46,535 | ₩45,840 | ₩46,411 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,881 | ₩46,401 | ₩45,693 | ₩45,986 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,626 | ₩46,334 | ₩45,626 | ₩45,853 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,533 | ₩46,277 | ₩45,533 | ₩45,941 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,481 | ₩46,481 | ₩45,746 | ₩46,058 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,080 | ₩46,201 | ₩45,666 | ₩46,070 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,845 | ₩47,845 | ₩46,121 | ₩46,314 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,559 | ₩46,614 | ₩45,559 | ₩46,094 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,570 | ₩45,198 | ₩43,809 | ₩44,463 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,835 | ₩44,691 | ₩43,621 | ₩44,584 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,143 | ₩44,382 | ₩43,568 | ₩44,183 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,103 | ₩44,103 | ₩43,501 | ₩43,688 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,815 | ₩44,129 | ₩43,501 | ₩43,915 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,517 | ₩44,517 | ₩43,528 | ₩43,541 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,492 | ₩45,492 | ₩43,742 | ₩44,450 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,784 | ₩44,864 | ₩44,303 | ₩44,864 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,497 | ₩44,971 | ₩44,316 | ₩44,717 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,731 | ₩45,165 | ₩44,463 | ₩44,717 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,902 | ₩44,624 | ₩43,875 | ₩44,450 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,490 | ₩44,918 | ₩44,049 | ₩44,509 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,374 | ₩46,374 | ₩44,330 | ₩44,675 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,573 | ₩45,573 | ₩44,597 | ₩44,824 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,760 | ₩45,760 | ₩44,944 | ₩44,944 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,599 | ₩45,599 | ₩44,757 | ₩44,757 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,775 | ₩46,775 | ₩45,439 | ₩46,080 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,252 | ₩46,040 | ₩45,225 | ₩45,933 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,165 | ₩45,492 | ₩44,771 | ₩45,336 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,646 | ₩45,813 | ₩44,864 | ₩45,038 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,107 | ₩46,214 | ₩45,639 | ₩46,201 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,849 | ₩46,161 | ₩45,459 | ₩45,853 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,933 | ₩46,361 | ₩45,720 | ₩46,214 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,521 | ₩46,856 | ₩46,241 | ₩46,321 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,094 | ₩46,334 | ₩45,534 | ₩46,334 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,294 | ₩46,294 | ₩45,439 | ₩45,452 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,308 | ₩46,401 | ₩45,613 | ₩46,321 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,321 | ₩46,334 | ₩45,573 | ₩45,847 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,829 | ₩46,829 | ₩45,773 | ₩45,809 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,118 | ₩47,176 | ₩46,348 | ₩46,936 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,241 | ₩47,270 | ₩46,241 | ₩46,996 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,334 | ₩46,882 | ₩46,322 | ₩46,448 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,960 | ₩46,960 | ₩46,161 | ₩46,709 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,283 | ₩47,457 | ₩46,976 | ₩47,417 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,562 | ₩47,016 | ₩46,221 | ₩46,829 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,452 | ₩46,511 | ₩45,399 | ₩46,174 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,051 | ₩46,161 | ₩45,051 | ₩45,479 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,060 | ₩46,388 | ₩45,091 | ₩45,546 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,114 | ₩46,441 | ₩45,559 | ₩46,201 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,746 | ₩46,174 | ₩45,439 | ₩46,000 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,562 | ₩46,562 | ₩45,680 | ₩46,508 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,976 | ₩46,976 | ₩46,174 | ₩46,241 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,548 | ₩46,869 | ₩46,201 | ₩46,869 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,027 | ₩47,096 | ₩46,014 | ₩46,683 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,468 | ₩46,587 | ₩45,680 | ₩45,800 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,305 | ₩46,415 | ₩45,305 | ₩45,893 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,680 | ₩46,134 | ₩45,386 | ₩45,452 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,212 | ₩46,281 | ₩45,091 | ₩45,680 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,757 | ₩45,372 | ₩44,757 | ₩45,305 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,025 | ₩45,172 | ₩44,570 | ₩44,864 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,771 | ₩45,372 | ₩44,423 | ₩44,891 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,386 | ₩45,840 | ₩43,835 | ₩44,811 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,080 | ₩46,080 | ₩44,637 | ₩44,978 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,325 | ₩45,907 | ₩45,265 | ₩45,853 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,506 | ₩46,856 | ₩45,506 | ₩46,495 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,891 | ₩46,004 | ₩44,530 | ₩45,974 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,132 | ₩45,773 | ₩44,397 | ₩44,895 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,205 | ₩46,221 | ₩44,904 | ₩45,657 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,664 | ₩45,439 | ₩44,664 | ₩45,439 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,764 | ₩45,224 | ₩43,875 | ₩44,370 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,621 | ₩44,570 | ₩42,980 | ₩44,370 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,779 | ₩43,615 | ₩42,445 | ₩43,033 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,100 | ₩43,100 | ₩42,432 | ₩42,715 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,445 | ₩43,795 | ₩42,445 | ₩42,889 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,707 | ₩43,301 | ₩42,098 | ₩42,779 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,555 | ₩42,940 | ₩41,964 | ₩42,262 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,044 | ₩43,033 | ₩42,044 | ₩42,362 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,715 | ₩43,715 | ₩42,686 | ₩42,886 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,192 | ₩44,036 | ₩42,572 | ₩43,287 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,846 | ₩43,540 | ₩42,031 | ₩43,474 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,292 | ₩43,889 | ₩42,292 | ₩43,033 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,033 | ₩43,261 | ₩42,365 | ₩43,261 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,093 | ₩43,341 | ₩40,093 | ₩42,071 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,674 | ₩43,357 | ₩42,272 | ₩43,154 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,376 | ₩42,579 | ₩41,309 | ₩42,352 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,240 | ₩41,764 | ₩40,240 | ₩41,764 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,730 | ₩41,336 | ₩38,730 | ₩40,254 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,808 | ₩38,944 | ₩37,527 | ₩38,449 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,155 | ₩38,770 | ₩37,741 | ₩37,754 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,795 | ₩38,623 | ₩37,394 | ₩37,821 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,046 | ₩38,636 | ₩37,046 | ₩38,369 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,803 | ₩36,271 | ₩35,603 | ₩36,271 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,572 | ₩36,572 | ₩35,817 | ₩35,924 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,338 | ₩36,471 | ₩35,482 | ₩36,471 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,565 | ₩36,838 | ₩35,409 | ₩36,017 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,654 | ₩35,883 | ₩34,654 | ₩35,576 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,084 | ₩36,084 | ₩34,280 | ₩34,440 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,068 | ₩36,084 | ₩34,955 | ₩35,937 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,823 | ₩36,084 | ₩35,229 | ₩35,509 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,964 | ₩36,779 | ₩35,644 | ₩35,710 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,177 | ₩36,311 | ₩35,482 | ₩35,549 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,231 | ₩36,685 | ₩35,950 | ₩36,084 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,650 | ₩36,057 | ₩35,135 | ₩35,532 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,853 | ₩36,017 | ₩35,376 | ₩35,616 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,427 | ₩36,427 | ₩35,723 | ₩35,723 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,311 | ₩36,912 | ₩36,071 | ₩36,378 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,910 | ₩36,605 | ₩35,910 | ₩36,177 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,966 | ₩37,100 | ₩36,271 | ₩36,271 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,434 | ₩37,454 | ₩36,846 | ₩37,019 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,795 | ₩37,808 | ₩37,273 | ₩37,300 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,140 | ₩38,035 | ₩37,086 | ₩37,701 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,434 | ₩37,915 | ₩36,699 | ₩37,541 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,714 | ₩37,781 | ₩37,407 | ₩37,688 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,570 | ₩38,570 | ₩37,541 | ₩37,768 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,209 | ₩38,663 | ₩38,155 | ₩38,550 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,129 | ₩38,650 | ₩37,982 | ₩38,169 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,051 | ₩39,265 | ₩38,817 | ₩38,984 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,078 | ₩39,519 | ₩38,361 | ₩39,118 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,772 | ₩39,772 | ₩39,131 | ₩39,345 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,918 | ₩40,227 | ₩39,772 | ₩39,772 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,930 | ₩39,652 | ₩38,930 | ₩39,438 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,666 | ₩39,719 | ₩39,131 | ₩39,238 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,997 | ₩39,826 | ₩38,997 | ₩39,425 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,545 | ₩39,545 | ₩39,025 | ₩39,225 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,064 | ₩39,973 | ₩39,064 | ₩39,666 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,666 | ₩39,666 | ₩38,877 | ₩39,465 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,786 | ₩39,799 | ₩39,293 | ₩39,612 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,986 | ₩40,000 | ₩39,358 | ₩39,505 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,187 | ₩40,427 | ₩39,719 | ₩39,813 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,799 | ₩40,093 | ₩39,612 | ₩39,612 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,492 | ₩40,227 | ₩39,492 | ₩39,906 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,476 | ₩39,786 | ₩38,476 | ₩39,780 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,971 | ₩39,225 | ₩38,423 | ₩38,539 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,719 | ₩39,719 | ₩38,813 | ₩39,251 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,919 | ₩40,227 | ₩39,238 | ₩39,799 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,746 | ₩39,973 | ₩39,452 | ₩39,738 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,574 | ₩40,574 | ₩39,430 | ₩39,660 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,454 | ₩41,430 | ₩40,093 | ₩40,507 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,294 | ₩40,882 | ₩40,294 | ₩40,614 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,274 | ₩40,708 | ₩40,274 | ₩40,668 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,240 | ₩40,280 | ₩40,133 | ₩40,133 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,772 | ₩40,200 | ₩39,772 | ₩39,992 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,614 | ₩40,614 | ₩40,080 | ₩40,267 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,438 | ₩40,534 | ₩39,438 | ₩40,374 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,666 | ₩40,001 | ₩39,652 | ₩39,752 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,933 | ₩40,093 | ₩39,839 | ₩40,093 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,561 | ₩40,561 | ₩39,919 | ₩40,107 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,066 | ₩40,066 | ₩39,692 | ₩39,960 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,521 | ₩40,521 | ₩39,926 | ₩40,107 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,625 | ₩40,360 | ₩39,625 | ₩40,360 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,839 | ₩40,254 | ₩39,624 | ₩40,053 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,420 | ₩39,551 | ₩39,358 | ₩39,385 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,732 | ₩40,013 | ₩39,612 | ₩39,612 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,888 | ₩40,066 | ₩37,888 | ₩39,946 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,251 | ₩39,512 | ₩39,184 | ₩39,184 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,783 | ₩38,850 | ₩38,436 | ₩38,610 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,743 | ₩38,743 | ₩38,169 | ₩38,169 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,920 | ₩38,920 | ₩38,543 | ₩38,543 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,757 | ₩39,060 | ₩38,693 | ₩38,789 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,559 | ₩39,559 | ₩39,238 | ₩39,345 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,559 | ₩39,559 | ₩39,184 | ₩39,444 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,211 | ₩39,412 | ₩39,051 | ₩39,412 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,930 | ₩39,258 | ₩38,877 | ₩39,144 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,489 | ₩39,011 | ₩38,489 | ₩38,957 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,329 | ₩38,710 | ₩38,322 | ₩38,463 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,425 | ₩39,425 | ₩39,131 | ₩39,131 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,539 | ₩39,639 | ₩39,321 | ₩39,331 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,913 | ₩39,960 | ₩39,478 | ₩39,508 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,234 | ₩40,240 | ₩39,519 | ₩39,639 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,187 | ₩40,360 | ₩39,712 | ₩40,213 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,980 | ₩40,374 | ₩39,826 | ₩40,120 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩40,013 | ₩40,280 | ₩39,960 | ₩40,054 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,721 | ₩40,721 | ₩39,893 | ₩40,040 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,053 | ₩40,634 | ₩39,906 | ₩40,151 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,147 | ₩40,427 | ₩40,120 | ₩40,279 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,826 | ₩40,360 | ₩39,772 | ₩40,227 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,267 | ₩40,366 | ₩39,919 | ₩40,065 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,732 | ₩40,287 | ₩39,732 | ₩39,895 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,708 | ₩41,241 | ₩38,904 | ₩40,347 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩40,013 | ₩40,427 | ₩39,772 | ₩40,267 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,519 | ₩39,772 | ₩39,151 | ₩39,732 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,904 | ₩39,505 | ₩38,904 | ₩39,372 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,278 | ₩39,278 | ₩38,329 | ₩39,104 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,120 | ₩40,427 | ₩38,723 | ₩38,957 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,573 | ₩39,826 | ₩39,372 | ₩39,492 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,587 | ₩39,853 | ₩39,465 | ₩39,692 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,360 | ₩40,360 | ₩39,692 | ₩39,882 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,093 | ₩40,549 | ₩39,960 | ₩39,960 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,243 | ₩41,243 | ₩40,405 | ₩40,601 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,815 | ₩41,403 | ₩40,815 | ₩40,908 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,162 | ₩41,643 | ₩40,903 | ₩41,168 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,534 | ₩41,550 | ₩40,534 | ₩41,029 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,481 | ₩40,574 | ₩40,107 | ₩40,340 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,427 | ₩41,136 | ₩40,340 | ₩40,735 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,494 | ₩41,042 | ₩40,454 | ₩41,042 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,668 | ₩41,376 | ₩40,467 | ₩40,775 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,643 | ₩42,165 | ₩41,470 | ₩41,750 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,657 | ₩41,919 | ₩41,109 | ₩41,764 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,684 | ₩41,978 | ₩41,403 | ₩41,541 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,071 | ₩42,272 | ₩41,590 | ₩41,904 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,111 | ₩42,111 | ₩41,764 | ₩41,991 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,697 | ₩42,031 | ₩41,617 | ₩41,737 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,630 | ₩41,682 | ₩41,229 | ₩41,256 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,904 | ₩41,269 | ₩40,904 | ₩41,256 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,086 | ₩41,146 | ₩40,467 | ₩40,815 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,189 | ₩41,376 | ₩41,055 | ₩41,269 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,670 | ₩41,670 | ₩41,343 | ₩41,577 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,096 | ₩41,256 | ₩40,788 | ₩41,229 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,483 | ₩41,947 | ₩41,136 | ₩41,136 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,750 | ₩42,111 | ₩41,189 | ₩41,498 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,403 | ₩41,750 | ₩40,634 | ₩41,329 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,352 | ₩41,443 | ₩41,096 | ₩41,309 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,872 | ₩41,872 | ₩40,414 | ₩40,414 | -3.48% | 3.8만 |
|---|