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 | ₩44,737 | ₩45,017 | ₩44,362 | ₩44,610 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,245 | ₩45,245 | ₩44,590 | ₩44,796 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,472 | ₩45,472 | ₩44,737 | ₩45,044 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,806 | ₩45,816 | ₩45,245 | ₩45,245 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,550 | ₩45,619 | ₩44,550 | ₩45,291 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,187 | ₩45,311 | ₩44,744 | ₩44,764 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,149 | ₩44,871 | ₩44,149 | ₩44,712 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,203 | ₩44,937 | ₩44,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,567 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,537 | ₩44,777 | ₩44,403 | ₩44,523 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,443 | ₩44,684 | ₩44,430 | ₩44,430 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,031 | ₩45,144 | ₩44,684 | ₩44,961 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,456 | ₩45,031 | ₩44,443 | ₩44,971 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,071 | ₩45,218 | ₩44,737 | ₩44,975 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,044 | ₩45,685 | ₩45,044 | ₩45,589 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,350 | ₩45,579 | ₩44,350 | ₩45,492 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,563 | ₩44,563 | ₩43,682 | ₩44,053 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,789 | ₩44,149 | ₩43,789 | ₩44,006 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩43,989 | ₩43,989 | ₩43,294 | ₩43,682 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,789 | ₩43,922 | ₩43,468 | ₩43,759 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,655 | ₩44,069 | ₩43,535 | ₩43,834 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,363 | ₩44,610 | ₩44,136 | ₩44,496 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,203 | ₩44,376 | ₩44,082 | ₩44,134 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,817 | ₩44,964 | ₩44,570 | ₩44,643 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,058 | ₩45,111 | ₩44,764 | ₩44,830 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,951 | ₩45,445 | ₩44,830 | ₩44,871 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,717 | ₩45,444 | ₩44,717 | ₩45,203 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,096 | ₩44,710 | ₩44,096 | ₩44,470 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,563 | ₩44,563 | ₩44,303 | ₩44,399 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,716 | ₩45,004 | ₩44,590 | ₩45,004 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,204 | ₩45,538 | ₩45,004 | ₩45,054 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,659 | ₩45,739 | ₩44,857 | ₩45,486 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,710 | ₩45,432 | ₩44,710 | ₩45,351 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,178 | ₩45,378 | ₩44,884 | ₩45,158 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,779 | ₩45,779 | ₩44,684 | ₩45,218 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,478 | ₩45,779 | ₩45,098 | ₩45,445 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,058 | ₩45,792 | ₩45,044 | ₩45,712 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,939 | ₩45,953 | ₩45,231 | ₩45,549 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,831 | ₩46,099 | ₩45,378 | ₩45,918 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,806 | ₩46,540 | ₩45,806 | ₩46,170 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,580 | ₩46,580 | ₩45,806 | ₩46,126 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,325 | ₩46,514 | ₩45,819 | ₩46,389 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,860 | ₩46,380 | ₩45,672 | ₩45,965 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,605 | ₩46,313 | ₩45,605 | ₩45,832 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,512 | ₩46,256 | ₩45,512 | ₩45,920 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,460 | ₩46,460 | ₩45,725 | ₩46,037 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,059 | ₩46,180 | ₩45,645 | ₩46,049 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,823 | ₩47,823 | ₩46,099 | ₩46,293 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,538 | ₩46,592 | ₩45,538 | ₩46,073 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,550 | ₩45,178 | ₩43,789 | ₩44,443 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,815 | ₩44,670 | ₩43,601 | ₩44,563 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,122 | ₩44,362 | ₩43,548 | ₩44,163 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,082 | ₩44,082 | ₩43,481 | ₩43,668 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,795 | ₩44,109 | ₩43,481 | ₩43,895 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,496 | ₩44,496 | ₩43,508 | ₩43,521 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,472 | ₩45,472 | ₩43,722 | ₩44,430 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,764 | ₩44,844 | ₩44,283 | ₩44,844 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,476 | ₩44,951 | ₩44,296 | ₩44,697 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,710 | ₩45,144 | ₩44,443 | ₩44,697 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,882 | ₩44,603 | ₩43,855 | ₩44,430 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,470 | ₩44,897 | ₩44,029 | ₩44,488 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,353 | ₩46,353 | ₩44,309 | ₩44,654 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,552 | ₩45,552 | ₩44,577 | ₩44,804 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,739 | ₩45,739 | ₩44,924 | ₩44,924 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,579 | ₩45,579 | ₩44,737 | ₩44,737 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,754 | ₩46,754 | ₩45,418 | ₩46,059 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,231 | ₩46,019 | ₩45,204 | ₩45,912 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,144 | ₩45,472 | ₩44,750 | ₩45,315 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,625 | ₩45,792 | ₩44,844 | ₩45,017 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,086 | ₩46,193 | ₩45,619 | ₩46,180 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,828 | ₩46,140 | ₩45,438 | ₩45,832 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,912 | ₩46,340 | ₩45,699 | ₩46,193 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,500 | ₩46,834 | ₩46,220 | ₩46,300 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,073 | ₩46,313 | ₩45,513 | ₩46,313 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,273 | ₩46,273 | ₩45,418 | ₩45,432 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,287 | ₩46,380 | ₩45,592 | ₩46,300 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,300 | ₩46,313 | ₩45,552 | ₩45,826 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,807 | ₩46,807 | ₩45,752 | ₩45,788 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,096 | ₩47,155 | ₩46,327 | ₩46,914 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,220 | ₩47,248 | ₩46,220 | ₩46,974 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,313 | ₩46,861 | ₩46,301 | ₩46,427 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,938 | ₩46,938 | ₩46,140 | ₩46,687 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,262 | ₩47,435 | ₩46,954 | ₩47,395 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,540 | ₩46,994 | ₩46,200 | ₩46,807 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,432 | ₩46,490 | ₩45,378 | ₩46,153 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,031 | ₩46,140 | ₩45,031 | ₩45,458 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,039 | ₩46,367 | ₩45,071 | ₩45,525 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,093 | ₩46,420 | ₩45,538 | ₩46,180 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,725 | ₩46,153 | ₩45,418 | ₩45,979 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,540 | ₩46,540 | ₩45,659 | ₩46,487 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,954 | ₩46,954 | ₩46,153 | ₩46,220 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,527 | ₩46,848 | ₩46,180 | ₩46,848 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,006 | ₩47,075 | ₩45,993 | ₩46,662 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,447 | ₩46,566 | ₩45,659 | ₩45,779 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,285 | ₩46,393 | ₩45,285 | ₩45,872 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,659 | ₩46,113 | ₩45,365 | ₩45,432 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,191 | ₩46,260 | ₩45,071 | ₩45,659 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,737 | ₩45,351 | ₩44,737 | ₩45,285 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,004 | ₩45,151 | ₩44,550 | ₩44,844 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,750 | ₩45,351 | ₩44,403 | ₩44,871 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,365 | ₩45,819 | ₩43,815 | ₩44,790 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,059 | ₩46,059 | ₩44,617 | ₩44,957 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,305 | ₩45,886 | ₩45,245 | ₩45,832 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,485 | ₩46,834 | ₩45,485 | ₩46,474 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,871 | ₩45,983 | ₩44,510 | ₩45,953 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,111 | ₩45,752 | ₩44,376 | ₩44,875 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,184 | ₩46,200 | ₩44,884 | ₩45,636 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,643 | ₩45,418 | ₩44,643 | ₩45,418 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,744 | ₩45,203 | ₩43,855 | ₩44,350 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,601 | ₩44,550 | ₩42,960 | ₩44,350 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,760 | ₩43,595 | ₩42,426 | ₩43,014 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,081 | ₩43,081 | ₩42,413 | ₩42,696 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,426 | ₩43,775 | ₩42,426 | ₩42,869 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,688 | ₩43,281 | ₩42,079 | ₩42,760 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,535 | ₩42,920 | ₩41,945 | ₩42,243 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,025 | ₩43,014 | ₩42,025 | ₩42,343 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,695 | ₩43,695 | ₩42,666 | ₩42,867 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,173 | ₩44,016 | ₩42,553 | ₩43,268 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,827 | ₩43,520 | ₩42,012 | ₩43,455 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,272 | ₩43,869 | ₩42,272 | ₩43,014 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,014 | ₩43,241 | ₩42,346 | ₩43,241 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,075 | ₩43,321 | ₩40,075 | ₩42,052 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,654 | ₩43,337 | ₩42,252 | ₩43,134 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,357 | ₩42,560 | ₩41,291 | ₩42,332 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,222 | ₩41,745 | ₩40,222 | ₩41,745 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,712 | ₩41,317 | ₩38,712 | ₩40,235 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,791 | ₩38,926 | ₩37,510 | ₩38,432 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,138 | ₩38,752 | ₩37,724 | ₩37,737 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,777 | ₩38,605 | ₩37,377 | ₩37,804 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,029 | ₩38,619 | ₩37,029 | ₩38,352 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,787 | ₩36,254 | ₩35,587 | ₩36,254 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,555 | ₩36,555 | ₩35,800 | ₩35,907 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,321 | ₩36,455 | ₩35,466 | ₩36,455 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,548 | ₩36,821 | ₩35,393 | ₩36,001 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,638 | ₩35,867 | ₩34,638 | ₩35,560 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,067 | ₩36,067 | ₩34,264 | ₩34,424 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,052 | ₩36,067 | ₩34,939 | ₩35,920 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,807 | ₩36,067 | ₩35,212 | ₩35,493 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,947 | ₩36,762 | ₩35,628 | ₩35,693 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,161 | ₩36,295 | ₩35,466 | ₩35,533 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,214 | ₩36,669 | ₩35,934 | ₩36,067 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,633 | ₩36,041 | ₩35,119 | ₩35,516 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,836 | ₩36,001 | ₩35,359 | ₩35,600 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,411 | ₩36,411 | ₩35,707 | ₩35,707 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,295 | ₩36,896 | ₩36,054 | ₩36,361 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,894 | ₩36,588 | ₩35,894 | ₩36,161 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,949 | ₩37,083 | ₩36,254 | ₩36,254 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,417 | ₩37,437 | ₩36,829 | ₩37,002 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,777 | ₩37,791 | ₩37,256 | ₩37,283 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,123 | ₩38,018 | ₩37,069 | ₩37,684 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,417 | ₩37,897 | ₩36,682 | ₩37,523 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,697 | ₩37,764 | ₩37,390 | ₩37,670 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,552 | ₩38,552 | ₩37,523 | ₩37,751 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,191 | ₩38,646 | ₩38,138 | ₩38,532 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,111 | ₩38,632 | ₩37,964 | ₩38,151 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,033 | ₩39,247 | ₩38,799 | ₩38,966 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,060 | ₩39,500 | ₩38,344 | ₩39,100 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,754 | ₩39,754 | ₩39,113 | ₩39,327 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,900 | ₩40,208 | ₩39,754 | ₩39,754 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,913 | ₩39,634 | ₩38,913 | ₩39,420 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,647 | ₩39,701 | ₩39,113 | ₩39,220 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,980 | ₩39,808 | ₩38,980 | ₩39,407 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,527 | ₩39,527 | ₩39,008 | ₩39,207 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,046 | ₩39,955 | ₩39,046 | ₩39,647 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,647 | ₩39,647 | ₩38,859 | ₩39,447 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,768 | ₩39,781 | ₩39,275 | ₩39,594 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,968 | ₩39,981 | ₩39,340 | ₩39,487 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,168 | ₩40,409 | ₩39,701 | ₩39,794 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,781 | ₩40,075 | ₩39,594 | ₩39,594 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,474 | ₩40,208 | ₩39,474 | ₩39,888 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,459 | ₩39,768 | ₩38,459 | ₩39,762 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,953 | ₩39,207 | ₩38,405 | ₩38,521 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,701 | ₩39,701 | ₩38,795 | ₩39,233 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,901 | ₩40,208 | ₩39,220 | ₩39,781 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,728 | ₩39,955 | ₩39,434 | ₩39,720 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,556 | ₩40,556 | ₩39,412 | ₩39,642 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,436 | ₩41,411 | ₩40,075 | ₩40,489 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,275 | ₩40,863 | ₩40,275 | ₩40,596 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,255 | ₩40,689 | ₩40,255 | ₩40,649 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,222 | ₩40,262 | ₩40,115 | ₩40,115 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,754 | ₩40,182 | ₩39,754 | ₩39,973 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,596 | ₩40,596 | ₩40,062 | ₩40,249 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,420 | ₩40,516 | ₩39,420 | ₩40,355 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,647 | ₩39,983 | ₩39,634 | ₩39,734 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,915 | ₩40,075 | ₩39,821 | ₩40,075 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,542 | ₩40,542 | ₩39,901 | ₩40,088 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,048 | ₩40,048 | ₩39,674 | ₩39,941 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,502 | ₩40,502 | ₩39,908 | ₩40,088 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,607 | ₩40,342 | ₩39,607 | ₩40,342 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,821 | ₩40,235 | ₩39,606 | ₩40,035 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,402 | ₩39,533 | ₩39,340 | ₩39,367 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,714 | ₩39,995 | ₩39,594 | ₩39,594 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,871 | ₩40,048 | ₩37,871 | ₩39,928 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,233 | ₩39,494 | ₩39,167 | ₩39,167 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,766 | ₩38,833 | ₩38,418 | ₩38,592 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,726 | ₩38,726 | ₩38,151 | ₩38,151 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,902 | ₩38,902 | ₩38,525 | ₩38,525 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,739 | ₩39,042 | ₩38,675 | ₩38,771 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,541 | ₩39,541 | ₩39,220 | ₩39,327 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,541 | ₩39,541 | ₩39,167 | ₩39,426 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,193 | ₩39,394 | ₩39,033 | ₩39,394 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,913 | ₩39,240 | ₩38,859 | ₩39,126 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,472 | ₩38,993 | ₩38,472 | ₩38,939 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,312 | ₩38,692 | ₩38,305 | ₩38,445 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,407 | ₩39,407 | ₩39,113 | ₩39,113 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,521 | ₩39,621 | ₩39,303 | ₩39,313 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,895 | ₩39,941 | ₩39,460 | ₩39,490 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,215 | ₩40,222 | ₩39,500 | ₩39,621 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,168 | ₩40,342 | ₩39,694 | ₩40,195 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,961 | ₩40,355 | ₩39,808 | ₩40,102 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩39,995 | ₩40,262 | ₩39,941 | ₩40,036 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,703 | ₩40,703 | ₩39,875 | ₩40,021 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,035 | ₩40,616 | ₩39,888 | ₩40,132 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,128 | ₩40,409 | ₩40,102 | ₩40,261 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,808 | ₩40,342 | ₩39,754 | ₩40,208 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,249 | ₩40,347 | ₩39,901 | ₩40,047 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,714 | ₩40,269 | ₩39,714 | ₩39,877 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,689 | ₩41,222 | ₩38,886 | ₩40,329 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩39,995 | ₩40,409 | ₩39,754 | ₩40,249 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,500 | ₩39,754 | ₩39,133 | ₩39,714 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,886 | ₩39,487 | ₩38,886 | ₩39,354 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,260 | ₩39,260 | ₩38,312 | ₩39,086 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,102 | ₩40,409 | ₩38,706 | ₩38,939 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,555 | ₩39,808 | ₩39,354 | ₩39,474 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,569 | ₩39,834 | ₩39,447 | ₩39,674 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,342 | ₩40,342 | ₩39,674 | ₩39,864 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,075 | ₩40,530 | ₩39,941 | ₩39,941 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,224 | ₩41,224 | ₩40,386 | ₩40,583 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,796 | ₩41,384 | ₩40,796 | ₩40,890 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,144 | ₩41,624 | ₩40,884 | ₩41,149 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,516 | ₩41,531 | ₩40,516 | ₩41,010 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,462 | ₩40,556 | ₩40,088 | ₩40,322 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,409 | ₩41,117 | ₩40,322 | ₩40,716 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,476 | ₩41,023 | ₩40,436 | ₩41,023 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,649 | ₩41,357 | ₩40,449 | ₩40,756 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,624 | ₩42,145 | ₩41,451 | ₩41,731 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,638 | ₩41,900 | ₩41,090 | ₩41,745 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,665 | ₩41,958 | ₩41,384 | ₩41,522 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,052 | ₩42,252 | ₩41,571 | ₩41,885 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,092 | ₩42,092 | ₩41,745 | ₩41,972 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,678 | ₩42,012 | ₩41,598 | ₩41,718 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,611 | ₩41,663 | ₩41,210 | ₩41,237 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,886 | ₩41,250 | ₩40,886 | ₩41,237 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,067 | ₩41,128 | ₩40,449 | ₩40,796 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,170 | ₩41,357 | ₩41,037 | ₩41,250 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,651 | ₩41,651 | ₩41,324 | ₩41,558 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,077 | ₩41,237 | ₩40,770 | ₩41,210 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,464 | ₩41,928 | ₩41,117 | ₩41,117 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,731 | ₩42,092 | ₩41,170 | ₩41,479 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,384 | ₩41,731 | ₩40,616 | ₩41,311 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,333 | ₩41,424 | ₩41,077 | ₩41,291 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,853 | ₩41,853 | ₩40,395 | ₩40,395 | -3.48% | 3.8만 |
|---|