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 | ₩44,752 | ₩45,033 | ₩44,377 | ₩44,625 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,260 | ₩45,260 | ₩44,605 | ₩44,811 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,487 | ₩45,487 | ₩44,752 | ₩45,059 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,821 | ₩45,832 | ₩45,260 | ₩45,260 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,565 | ₩45,634 | ₩44,565 | ₩45,307 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,202 | ₩45,327 | ₩44,759 | ₩44,779 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,164 | ₩44,886 | ₩44,164 | ₩44,727 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,218 | ₩44,952 | ₩44,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,582 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,552 | ₩44,792 | ₩44,418 | ₩44,538 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,458 | ₩44,699 | ₩44,445 | ₩44,445 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,046 | ₩45,160 | ₩44,699 | ₩44,977 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,471 | ₩45,046 | ₩44,458 | ₩44,986 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,086 | ₩45,233 | ₩44,752 | ₩44,990 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,059 | ₩45,701 | ₩45,059 | ₩45,605 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,364 | ₩45,594 | ₩44,364 | ₩45,507 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,578 | ₩44,578 | ₩43,696 | ₩44,068 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,803 | ₩44,164 | ₩43,803 | ₩44,021 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩44,004 | ₩44,004 | ₩43,309 | ₩43,696 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,803 | ₩43,937 | ₩43,483 | ₩43,774 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,670 | ₩44,084 | ₩43,549 | ₩43,849 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,378 | ₩44,625 | ₩44,151 | ₩44,511 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,218 | ₩44,391 | ₩44,097 | ₩44,149 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,832 | ₩44,979 | ₩44,585 | ₩44,658 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,073 | ₩45,126 | ₩44,779 | ₩44,846 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,966 | ₩45,460 | ₩44,846 | ₩44,886 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,732 | ₩45,459 | ₩44,732 | ₩45,218 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,111 | ₩44,725 | ₩44,111 | ₩44,485 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,578 | ₩44,578 | ₩44,318 | ₩44,414 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,731 | ₩45,019 | ₩44,605 | ₩45,019 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,220 | ₩45,554 | ₩45,019 | ₩45,069 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,674 | ₩45,754 | ₩44,872 | ₩45,502 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,725 | ₩45,447 | ₩44,725 | ₩45,367 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,193 | ₩45,393 | ₩44,899 | ₩45,173 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,794 | ₩45,794 | ₩44,699 | ₩45,233 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,494 | ₩45,794 | ₩45,113 | ₩45,460 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,073 | ₩45,808 | ₩45,059 | ₩45,728 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,955 | ₩45,968 | ₩45,246 | ₩45,564 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,846 | ₩46,115 | ₩45,393 | ₩45,933 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,821 | ₩46,556 | ₩45,821 | ₩46,186 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,596 | ₩46,596 | ₩45,821 | ₩46,142 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,341 | ₩46,529 | ₩45,834 | ₩46,405 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,876 | ₩46,396 | ₩45,687 | ₩45,980 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,621 | ₩46,329 | ₩45,621 | ₩45,848 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,527 | ₩46,271 | ₩45,527 | ₩45,936 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,476 | ₩46,476 | ₩45,741 | ₩46,052 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,075 | ₩46,195 | ₩45,661 | ₩46,064 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,839 | ₩47,839 | ₩46,115 | ₩46,309 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,554 | ₩46,608 | ₩45,554 | ₩46,088 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,565 | ₩45,193 | ₩43,803 | ₩44,458 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,830 | ₩44,685 | ₩43,616 | ₩44,578 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,137 | ₩44,377 | ₩43,563 | ₩44,177 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,097 | ₩44,097 | ₩43,496 | ₩43,683 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,810 | ₩44,124 | ₩43,496 | ₩43,910 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,511 | ₩44,511 | ₩43,523 | ₩43,536 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,487 | ₩45,487 | ₩43,736 | ₩44,445 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,779 | ₩44,859 | ₩44,298 | ₩44,859 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,491 | ₩44,966 | ₩44,311 | ₩44,712 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,725 | ₩45,160 | ₩44,458 | ₩44,712 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,897 | ₩44,618 | ₩43,870 | ₩44,445 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,485 | ₩44,912 | ₩44,044 | ₩44,503 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,369 | ₩46,369 | ₩44,324 | ₩44,669 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,567 | ₩45,567 | ₩44,592 | ₩44,819 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,754 | ₩45,754 | ₩44,939 | ₩44,939 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,594 | ₩45,594 | ₩44,752 | ₩44,752 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,770 | ₩46,770 | ₩45,434 | ₩46,075 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,246 | ₩46,035 | ₩45,220 | ₩45,928 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,160 | ₩45,487 | ₩44,765 | ₩45,331 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,641 | ₩45,808 | ₩44,859 | ₩45,033 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,102 | ₩46,209 | ₩45,634 | ₩46,195 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,844 | ₩46,155 | ₩45,454 | ₩45,848 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,928 | ₩46,356 | ₩45,714 | ₩46,209 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,516 | ₩46,850 | ₩46,235 | ₩46,315 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,088 | ₩46,329 | ₩45,528 | ₩46,329 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,289 | ₩46,289 | ₩45,434 | ₩45,447 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,302 | ₩46,396 | ₩45,607 | ₩46,315 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,315 | ₩46,329 | ₩45,567 | ₩45,841 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,823 | ₩46,823 | ₩45,768 | ₩45,804 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,112 | ₩47,171 | ₩46,342 | ₩46,930 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,235 | ₩47,264 | ₩46,235 | ₩46,990 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,329 | ₩46,877 | ₩46,317 | ₩46,442 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,954 | ₩46,954 | ₩46,155 | ₩46,703 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,278 | ₩47,451 | ₩46,970 | ₩47,411 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,556 | ₩47,010 | ₩46,215 | ₩46,823 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,447 | ₩46,505 | ₩45,393 | ₩46,168 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,046 | ₩46,155 | ₩45,046 | ₩45,474 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,055 | ₩46,382 | ₩45,086 | ₩45,540 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,108 | ₩46,436 | ₩45,554 | ₩46,195 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,741 | ₩46,168 | ₩45,434 | ₩45,995 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,556 | ₩46,556 | ₩45,674 | ₩46,503 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,970 | ₩46,970 | ₩46,168 | ₩46,235 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,543 | ₩46,863 | ₩46,195 | ₩46,863 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,021 | ₩47,091 | ₩46,008 | ₩46,678 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,462 | ₩46,581 | ₩45,674 | ₩45,794 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,300 | ₩46,409 | ₩45,300 | ₩45,888 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,674 | ₩46,128 | ₩45,380 | ₩45,447 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,206 | ₩46,275 | ₩45,086 | ₩45,674 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,752 | ₩45,367 | ₩44,752 | ₩45,300 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,019 | ₩45,166 | ₩44,565 | ₩44,859 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,765 | ₩45,367 | ₩44,418 | ₩44,886 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,380 | ₩45,834 | ₩43,830 | ₩44,805 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,075 | ₩46,075 | ₩44,632 | ₩44,973 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,320 | ₩45,901 | ₩45,260 | ₩45,848 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,500 | ₩46,850 | ₩45,500 | ₩46,489 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,886 | ₩45,999 | ₩44,525 | ₩45,968 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,126 | ₩45,768 | ₩44,391 | ₩44,890 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,200 | ₩46,215 | ₩44,899 | ₩45,651 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,658 | ₩45,434 | ₩44,658 | ₩45,434 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,759 | ₩45,218 | ₩43,870 | ₩44,364 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,616 | ₩44,565 | ₩42,975 | ₩44,364 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,774 | ₩43,609 | ₩42,440 | ₩43,028 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,095 | ₩43,095 | ₩42,427 | ₩42,710 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,440 | ₩43,790 | ₩42,440 | ₩42,884 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,702 | ₩43,295 | ₩42,093 | ₩42,774 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,550 | ₩42,935 | ₩41,959 | ₩42,257 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,039 | ₩43,028 | ₩42,039 | ₩42,357 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,710 | ₩43,710 | ₩42,681 | ₩42,881 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,187 | ₩44,030 | ₩42,567 | ₩43,282 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,841 | ₩43,535 | ₩42,026 | ₩43,469 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,287 | ₩43,883 | ₩42,287 | ₩43,028 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,028 | ₩43,255 | ₩42,360 | ₩43,255 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,088 | ₩43,336 | ₩40,088 | ₩42,066 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,669 | ₩43,352 | ₩42,267 | ₩43,148 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,371 | ₩42,574 | ₩41,304 | ₩42,347 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,235 | ₩41,759 | ₩40,235 | ₩41,759 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,725 | ₩41,331 | ₩38,725 | ₩40,249 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,803 | ₩38,939 | ₩37,523 | ₩38,445 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,151 | ₩38,765 | ₩37,737 | ₩37,750 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,790 | ₩38,618 | ₩37,389 | ₩37,817 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,042 | ₩38,632 | ₩37,042 | ₩38,365 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,799 | ₩36,267 | ₩35,598 | ₩36,267 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,567 | ₩36,567 | ₩35,812 | ₩35,919 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,333 | ₩36,467 | ₩35,478 | ₩36,467 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,561 | ₩36,833 | ₩35,405 | ₩36,013 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,650 | ₩35,879 | ₩34,650 | ₩35,572 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,080 | ₩36,080 | ₩34,276 | ₩34,436 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,064 | ₩36,080 | ₩34,950 | ₩35,933 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,819 | ₩36,080 | ₩35,224 | ₩35,505 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,959 | ₩36,774 | ₩35,640 | ₩35,705 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,173 | ₩36,307 | ₩35,478 | ₩35,545 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,227 | ₩36,681 | ₩35,946 | ₩36,080 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,645 | ₩36,053 | ₩35,131 | ₩35,528 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,848 | ₩36,013 | ₩35,371 | ₩35,612 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,423 | ₩36,423 | ₩35,719 | ₩35,719 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,307 | ₩36,908 | ₩36,066 | ₩36,374 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,906 | ₩36,601 | ₩35,906 | ₩36,173 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,962 | ₩37,095 | ₩36,267 | ₩36,267 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,429 | ₩37,449 | ₩36,841 | ₩37,015 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,790 | ₩37,803 | ₩37,269 | ₩37,296 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,135 | ₩38,031 | ₩37,082 | ₩37,696 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,429 | ₩37,910 | ₩36,694 | ₩37,536 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,710 | ₩37,777 | ₩37,402 | ₩37,683 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,565 | ₩38,565 | ₩37,536 | ₩37,763 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,204 | ₩38,659 | ₩38,151 | ₩38,545 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,124 | ₩38,645 | ₩37,977 | ₩38,164 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,046 | ₩39,260 | ₩38,812 | ₩38,979 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,073 | ₩39,514 | ₩38,357 | ₩39,113 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,768 | ₩39,768 | ₩39,126 | ₩39,340 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,913 | ₩40,222 | ₩39,768 | ₩39,768 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,926 | ₩39,647 | ₩38,926 | ₩39,434 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,661 | ₩39,714 | ₩39,126 | ₩39,233 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,993 | ₩39,821 | ₩38,993 | ₩39,420 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,541 | ₩39,541 | ₩39,021 | ₩39,220 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,059 | ₩39,968 | ₩39,059 | ₩39,661 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,661 | ₩39,661 | ₩38,872 | ₩39,460 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,781 | ₩39,794 | ₩39,288 | ₩39,607 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,981 | ₩39,995 | ₩39,353 | ₩39,500 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,182 | ₩40,422 | ₩39,714 | ₩39,808 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,794 | ₩40,088 | ₩39,607 | ₩39,607 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,487 | ₩40,222 | ₩39,487 | ₩39,901 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,472 | ₩39,781 | ₩38,472 | ₩39,776 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,966 | ₩39,220 | ₩38,418 | ₩38,534 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,714 | ₩39,714 | ₩38,808 | ₩39,247 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,915 | ₩40,222 | ₩39,233 | ₩39,794 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,741 | ₩39,968 | ₩39,447 | ₩39,733 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,569 | ₩40,569 | ₩39,426 | ₩39,655 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,449 | ₩41,425 | ₩40,088 | ₩40,503 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,289 | ₩40,877 | ₩40,289 | ₩40,610 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,269 | ₩40,703 | ₩40,269 | ₩40,663 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,235 | ₩40,275 | ₩40,128 | ₩40,128 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,768 | ₩40,195 | ₩39,768 | ₩39,987 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,610 | ₩40,610 | ₩40,075 | ₩40,262 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,434 | ₩40,529 | ₩39,434 | ₩40,369 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,661 | ₩39,996 | ₩39,647 | ₩39,748 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,928 | ₩40,088 | ₩39,835 | ₩40,088 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,556 | ₩40,556 | ₩39,915 | ₩40,102 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,062 | ₩40,062 | ₩39,688 | ₩39,955 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,516 | ₩40,516 | ₩39,921 | ₩40,102 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,621 | ₩40,356 | ₩39,621 | ₩40,356 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,835 | ₩40,249 | ₩39,619 | ₩40,048 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,415 | ₩39,546 | ₩39,353 | ₩39,380 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,728 | ₩40,008 | ₩39,607 | ₩39,607 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,884 | ₩40,062 | ₩37,884 | ₩39,941 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,247 | ₩39,507 | ₩39,180 | ₩39,180 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,779 | ₩38,846 | ₩38,431 | ₩38,605 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,739 | ₩38,739 | ₩38,164 | ₩38,164 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,915 | ₩38,915 | ₩38,538 | ₩38,538 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,752 | ₩39,055 | ₩38,688 | ₩38,784 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,554 | ₩39,554 | ₩39,233 | ₩39,340 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,554 | ₩39,554 | ₩39,180 | ₩39,439 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,206 | ₩39,407 | ₩39,046 | ₩39,407 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,926 | ₩39,253 | ₩38,872 | ₩39,140 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,485 | ₩39,006 | ₩38,485 | ₩38,953 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,325 | ₩38,705 | ₩38,318 | ₩38,458 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,420 | ₩39,420 | ₩39,126 | ₩39,126 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,534 | ₩39,634 | ₩39,316 | ₩39,327 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,908 | ₩39,955 | ₩39,474 | ₩39,503 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,229 | ₩40,235 | ₩39,514 | ₩39,634 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,182 | ₩40,356 | ₩39,708 | ₩40,209 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,975 | ₩40,369 | ₩39,821 | ₩40,115 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩40,008 | ₩40,275 | ₩39,955 | ₩40,050 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,716 | ₩40,716 | ₩39,888 | ₩40,035 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,048 | ₩40,630 | ₩39,901 | ₩40,146 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,142 | ₩40,422 | ₩40,115 | ₩40,274 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,821 | ₩40,356 | ₩39,768 | ₩40,222 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,262 | ₩40,361 | ₩39,915 | ₩40,060 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,728 | ₩40,282 | ₩39,728 | ₩39,891 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,703 | ₩41,236 | ₩38,899 | ₩40,342 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩40,008 | ₩40,422 | ₩39,768 | ₩40,262 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,514 | ₩39,768 | ₩39,146 | ₩39,728 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,899 | ₩39,500 | ₩38,899 | ₩39,367 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,273 | ₩39,273 | ₩38,325 | ₩39,100 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,115 | ₩40,422 | ₩38,719 | ₩38,953 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,569 | ₩39,821 | ₩39,367 | ₩39,487 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,582 | ₩39,848 | ₩39,460 | ₩39,688 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,356 | ₩40,356 | ₩39,688 | ₩39,877 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,088 | ₩40,544 | ₩39,955 | ₩39,955 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,238 | ₩41,238 | ₩40,400 | ₩40,596 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,810 | ₩41,398 | ₩40,810 | ₩40,904 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,157 | ₩41,638 | ₩40,898 | ₩41,163 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,529 | ₩41,545 | ₩40,529 | ₩41,024 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,476 | ₩40,569 | ₩40,102 | ₩40,336 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,422 | ₩41,131 | ₩40,336 | ₩40,730 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,489 | ₩41,037 | ₩40,449 | ₩41,037 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,663 | ₩41,371 | ₩40,463 | ₩40,770 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,638 | ₩42,160 | ₩41,465 | ₩41,745 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,652 | ₩41,914 | ₩41,104 | ₩41,759 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,679 | ₩41,973 | ₩41,398 | ₩41,536 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,066 | ₩42,267 | ₩41,585 | ₩41,899 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,106 | ₩42,106 | ₩41,759 | ₩41,986 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,692 | ₩42,026 | ₩41,612 | ₩41,732 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,625 | ₩41,677 | ₩41,224 | ₩41,251 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,900 | ₩41,264 | ₩40,900 | ₩41,251 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,081 | ₩41,141 | ₩40,463 | ₩40,810 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,184 | ₩41,371 | ₩41,051 | ₩41,264 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,665 | ₩41,665 | ₩41,338 | ₩41,572 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,091 | ₩41,251 | ₩40,783 | ₩41,224 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,478 | ₩41,942 | ₩41,131 | ₩41,131 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,745 | ₩42,106 | ₩41,184 | ₩41,493 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,398 | ₩41,745 | ₩40,630 | ₩41,324 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,347 | ₩41,438 | ₩41,091 | ₩41,304 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,867 | ₩41,867 | ₩40,409 | ₩40,409 | -3.48% | 3.8만 |
|---|