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 | ₩44,738 | ₩45,018 | ₩44,363 | ₩44,611 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,246 | ₩45,246 | ₩44,591 | ₩44,797 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,473 | ₩45,473 | ₩44,738 | ₩45,045 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,807 | ₩45,817 | ₩45,246 | ₩45,246 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,551 | ₩45,620 | ₩44,551 | ₩45,292 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,188 | ₩45,312 | ₩44,745 | ₩44,765 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,150 | ₩44,872 | ₩44,150 | ₩44,713 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,204 | ₩44,938 | ₩44,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,568 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,538 | ₩44,778 | ₩44,404 | ₩44,524 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,444 | ₩44,685 | ₩44,431 | ₩44,431 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,032 | ₩45,145 | ₩44,685 | ₩44,962 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,457 | ₩45,032 | ₩44,444 | ₩44,972 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,072 | ₩45,219 | ₩44,738 | ₩44,976 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,045 | ₩45,686 | ₩45,045 | ₩45,590 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,351 | ₩45,580 | ₩44,351 | ₩45,493 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,564 | ₩44,564 | ₩43,683 | ₩44,054 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,789 | ₩44,150 | ₩43,789 | ₩44,007 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩43,990 | ₩43,990 | ₩43,295 | ₩43,683 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,789 | ₩43,923 | ₩43,469 | ₩43,760 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,656 | ₩44,070 | ₩43,536 | ₩43,835 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,364 | ₩44,611 | ₩44,137 | ₩44,497 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,204 | ₩44,377 | ₩44,083 | ₩44,135 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,818 | ₩44,965 | ₩44,571 | ₩44,644 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,059 | ₩45,112 | ₩44,765 | ₩44,831 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,952 | ₩45,446 | ₩44,831 | ₩44,872 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,718 | ₩45,445 | ₩44,718 | ₩45,204 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,097 | ₩44,711 | ₩44,097 | ₩44,471 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,564 | ₩44,564 | ₩44,304 | ₩44,400 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,717 | ₩45,005 | ₩44,591 | ₩45,005 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,206 | ₩45,539 | ₩45,005 | ₩45,055 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,660 | ₩45,740 | ₩44,858 | ₩45,487 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,711 | ₩45,433 | ₩44,711 | ₩45,352 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,179 | ₩45,379 | ₩44,885 | ₩45,159 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,780 | ₩45,780 | ₩44,685 | ₩45,219 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,479 | ₩45,780 | ₩45,099 | ₩45,446 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,059 | ₩45,793 | ₩45,045 | ₩45,713 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,940 | ₩45,954 | ₩45,232 | ₩45,550 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,832 | ₩46,101 | ₩45,379 | ₩45,919 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,807 | ₩46,541 | ₩45,807 | ₩46,171 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,581 | ₩46,581 | ₩45,807 | ₩46,127 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,326 | ₩46,515 | ₩45,820 | ₩46,390 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,861 | ₩46,381 | ₩45,673 | ₩45,966 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,606 | ₩46,314 | ₩45,606 | ₩45,833 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,513 | ₩46,257 | ₩45,513 | ₩45,922 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,461 | ₩46,461 | ₩45,726 | ₩46,038 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,060 | ₩46,181 | ₩45,646 | ₩46,050 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,824 | ₩47,824 | ₩46,101 | ₩46,294 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,539 | ₩46,593 | ₩45,539 | ₩46,074 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,551 | ₩45,179 | ₩43,789 | ₩44,444 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,816 | ₩44,671 | ₩43,602 | ₩44,564 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,123 | ₩44,363 | ₩43,549 | ₩44,164 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,083 | ₩44,083 | ₩43,482 | ₩43,669 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,796 | ₩44,110 | ₩43,482 | ₩43,896 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,497 | ₩44,497 | ₩43,509 | ₩43,522 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,473 | ₩45,473 | ₩43,723 | ₩44,431 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,765 | ₩44,845 | ₩44,284 | ₩44,845 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,477 | ₩44,952 | ₩44,297 | ₩44,698 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,711 | ₩45,145 | ₩44,444 | ₩44,698 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,883 | ₩44,604 | ₩43,856 | ₩44,431 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,471 | ₩44,898 | ₩44,030 | ₩44,489 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,354 | ₩46,354 | ₩44,310 | ₩44,655 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,553 | ₩45,553 | ₩44,578 | ₩44,805 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,740 | ₩45,740 | ₩44,925 | ₩44,925 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,580 | ₩45,580 | ₩44,738 | ₩44,738 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,755 | ₩46,755 | ₩45,419 | ₩46,060 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,232 | ₩46,020 | ₩45,206 | ₩45,914 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,145 | ₩45,473 | ₩44,751 | ₩45,316 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,626 | ₩45,793 | ₩44,845 | ₩45,018 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,087 | ₩46,194 | ₩45,620 | ₩46,181 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,829 | ₩46,141 | ₩45,439 | ₩45,833 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,914 | ₩46,341 | ₩45,700 | ₩46,194 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,501 | ₩46,835 | ₩46,221 | ₩46,301 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,074 | ₩46,314 | ₩45,514 | ₩46,314 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,274 | ₩46,274 | ₩45,419 | ₩45,433 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,288 | ₩46,381 | ₩45,593 | ₩46,301 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,301 | ₩46,314 | ₩45,553 | ₩45,827 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,809 | ₩46,809 | ₩45,753 | ₩45,789 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,097 | ₩47,156 | ₩46,328 | ₩46,915 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,221 | ₩47,249 | ₩46,221 | ₩46,976 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,314 | ₩46,862 | ₩46,302 | ₩46,428 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,939 | ₩46,939 | ₩46,141 | ₩46,688 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,263 | ₩47,436 | ₩46,955 | ₩47,396 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,541 | ₩46,996 | ₩46,201 | ₩46,809 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,433 | ₩46,491 | ₩45,379 | ₩46,154 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,032 | ₩46,141 | ₩45,032 | ₩45,459 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,040 | ₩46,368 | ₩45,072 | ₩45,526 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,094 | ₩46,421 | ₩45,539 | ₩46,181 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,726 | ₩46,154 | ₩45,419 | ₩45,980 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,541 | ₩46,541 | ₩45,660 | ₩46,488 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,955 | ₩46,955 | ₩46,154 | ₩46,221 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,528 | ₩46,849 | ₩46,181 | ₩46,849 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,007 | ₩47,076 | ₩45,994 | ₩46,663 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,448 | ₩46,567 | ₩45,660 | ₩45,780 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,286 | ₩46,394 | ₩45,286 | ₩45,873 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,660 | ₩46,114 | ₩45,366 | ₩45,433 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,192 | ₩46,261 | ₩45,072 | ₩45,660 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,738 | ₩45,352 | ₩44,738 | ₩45,286 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,005 | ₩45,152 | ₩44,551 | ₩44,845 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,751 | ₩45,352 | ₩44,404 | ₩44,872 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,366 | ₩45,820 | ₩43,816 | ₩44,791 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,060 | ₩46,060 | ₩44,618 | ₩44,958 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,306 | ₩45,887 | ₩45,246 | ₩45,833 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,486 | ₩46,835 | ₩45,486 | ₩46,475 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,872 | ₩45,984 | ₩44,511 | ₩45,954 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,112 | ₩45,753 | ₩44,377 | ₩44,876 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,185 | ₩46,201 | ₩44,885 | ₩45,637 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,644 | ₩45,419 | ₩44,644 | ₩45,419 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,745 | ₩45,204 | ₩43,856 | ₩44,351 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,602 | ₩44,551 | ₩42,961 | ₩44,351 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,761 | ₩43,596 | ₩42,427 | ₩43,015 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,081 | ₩43,081 | ₩42,414 | ₩42,697 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,427 | ₩43,776 | ₩42,427 | ₩42,870 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,689 | ₩43,282 | ₩42,080 | ₩42,761 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,536 | ₩42,921 | ₩41,946 | ₩42,244 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,026 | ₩43,015 | ₩42,026 | ₩42,344 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,696 | ₩43,696 | ₩42,667 | ₩42,868 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,174 | ₩44,017 | ₩42,554 | ₩43,269 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,828 | ₩43,521 | ₩42,013 | ₩43,456 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,273 | ₩43,870 | ₩42,273 | ₩43,015 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,015 | ₩43,242 | ₩42,347 | ₩43,242 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,076 | ₩43,322 | ₩40,076 | ₩42,053 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,655 | ₩43,338 | ₩42,253 | ₩43,135 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,358 | ₩42,561 | ₩41,291 | ₩42,333 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,223 | ₩41,746 | ₩40,223 | ₩41,746 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,713 | ₩41,318 | ₩38,713 | ₩40,236 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,791 | ₩38,927 | ₩37,511 | ₩38,433 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,139 | ₩38,753 | ₩37,725 | ₩37,738 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,778 | ₩38,606 | ₩37,377 | ₩37,805 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,030 | ₩38,620 | ₩37,030 | ₩38,353 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,788 | ₩36,255 | ₩35,587 | ₩36,255 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,556 | ₩36,556 | ₩35,801 | ₩35,908 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,322 | ₩36,456 | ₩35,467 | ₩36,456 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,549 | ₩36,822 | ₩35,394 | ₩36,001 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,639 | ₩35,868 | ₩34,639 | ₩35,561 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,068 | ₩36,068 | ₩34,265 | ₩34,425 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,053 | ₩36,068 | ₩34,939 | ₩35,921 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,808 | ₩36,068 | ₩35,213 | ₩35,494 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,948 | ₩36,763 | ₩35,629 | ₩35,694 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,162 | ₩36,295 | ₩35,467 | ₩35,534 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,215 | ₩36,669 | ₩35,935 | ₩36,068 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,634 | ₩36,042 | ₩35,120 | ₩35,517 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,837 | ₩36,001 | ₩35,360 | ₩35,601 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,412 | ₩36,412 | ₩35,708 | ₩35,708 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,295 | ₩36,896 | ₩36,055 | ₩36,362 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,895 | ₩36,589 | ₩35,895 | ₩36,162 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,950 | ₩37,083 | ₩36,255 | ₩36,255 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,417 | ₩37,437 | ₩36,830 | ₩37,003 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,778 | ₩37,791 | ₩37,257 | ₩37,284 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,124 | ₩38,019 | ₩37,070 | ₩37,685 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,417 | ₩37,898 | ₩36,683 | ₩37,524 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,698 | ₩37,765 | ₩37,391 | ₩37,671 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,553 | ₩38,553 | ₩37,524 | ₩37,751 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,192 | ₩38,646 | ₩38,139 | ₩38,533 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,112 | ₩38,633 | ₩37,965 | ₩38,152 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,034 | ₩39,248 | ₩38,800 | ₩38,967 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,061 | ₩39,501 | ₩38,345 | ₩39,101 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,755 | ₩39,755 | ₩39,114 | ₩39,328 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,901 | ₩40,209 | ₩39,755 | ₩39,755 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,914 | ₩39,635 | ₩38,914 | ₩39,421 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,648 | ₩39,702 | ₩39,114 | ₩39,221 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,980 | ₩39,809 | ₩38,980 | ₩39,408 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,528 | ₩39,528 | ₩39,008 | ₩39,207 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,047 | ₩39,956 | ₩39,047 | ₩39,648 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,648 | ₩39,648 | ₩38,860 | ₩39,448 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,769 | ₩39,782 | ₩39,276 | ₩39,595 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,969 | ₩39,982 | ₩39,341 | ₩39,488 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,169 | ₩40,410 | ₩39,702 | ₩39,795 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,782 | ₩40,076 | ₩39,595 | ₩39,595 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,475 | ₩40,209 | ₩39,475 | ₩39,889 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,459 | ₩39,769 | ₩38,459 | ₩39,763 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,954 | ₩39,207 | ₩38,406 | ₩38,522 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,702 | ₩39,702 | ₩38,796 | ₩39,234 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,902 | ₩40,209 | ₩39,221 | ₩39,782 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,728 | ₩39,956 | ₩39,435 | ₩39,720 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,557 | ₩40,557 | ₩39,413 | ₩39,643 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,436 | ₩41,412 | ₩40,076 | ₩40,490 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,276 | ₩40,864 | ₩40,276 | ₩40,597 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,256 | ₩40,690 | ₩40,256 | ₩40,650 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,223 | ₩40,263 | ₩40,116 | ₩40,116 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,755 | ₩40,183 | ₩39,755 | ₩39,974 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,597 | ₩40,597 | ₩40,062 | ₩40,249 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,421 | ₩40,517 | ₩39,421 | ₩40,356 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,648 | ₩39,984 | ₩39,635 | ₩39,735 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,915 | ₩40,076 | ₩39,822 | ₩40,076 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,543 | ₩40,543 | ₩39,902 | ₩40,089 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,049 | ₩40,049 | ₩39,675 | ₩39,942 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,503 | ₩40,503 | ₩39,909 | ₩40,089 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,608 | ₩40,343 | ₩39,608 | ₩40,343 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,822 | ₩40,236 | ₩39,607 | ₩40,036 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,403 | ₩39,533 | ₩39,341 | ₩39,368 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,715 | ₩39,996 | ₩39,595 | ₩39,595 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,872 | ₩40,049 | ₩37,872 | ₩39,929 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,234 | ₩39,495 | ₩39,167 | ₩39,167 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,767 | ₩38,833 | ₩38,419 | ₩38,593 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,727 | ₩38,727 | ₩38,152 | ₩38,152 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,903 | ₩38,903 | ₩38,526 | ₩38,526 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,740 | ₩39,043 | ₩38,676 | ₩38,772 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,541 | ₩39,541 | ₩39,221 | ₩39,328 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,541 | ₩39,541 | ₩39,167 | ₩39,427 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,194 | ₩39,395 | ₩39,034 | ₩39,395 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,914 | ₩39,241 | ₩38,860 | ₩39,127 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,473 | ₩38,994 | ₩38,473 | ₩38,940 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,312 | ₩38,693 | ₩38,306 | ₩38,446 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,408 | ₩39,408 | ₩39,114 | ₩39,114 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,521 | ₩39,622 | ₩39,304 | ₩39,314 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,895 | ₩39,942 | ₩39,461 | ₩39,491 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,216 | ₩40,223 | ₩39,501 | ₩39,622 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,169 | ₩40,343 | ₩39,695 | ₩40,196 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,962 | ₩40,356 | ₩39,809 | ₩40,103 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩39,996 | ₩40,263 | ₩39,942 | ₩40,037 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,704 | ₩40,704 | ₩39,875 | ₩40,022 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,036 | ₩40,617 | ₩39,889 | ₩40,133 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,129 | ₩40,410 | ₩40,103 | ₩40,261 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,809 | ₩40,343 | ₩39,755 | ₩40,209 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,249 | ₩40,348 | ₩39,902 | ₩40,048 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,715 | ₩40,270 | ₩39,715 | ₩39,878 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,690 | ₩41,223 | ₩38,887 | ₩40,330 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩39,996 | ₩40,410 | ₩39,755 | ₩40,249 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,501 | ₩39,755 | ₩39,134 | ₩39,715 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,887 | ₩39,488 | ₩38,887 | ₩39,354 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,261 | ₩39,261 | ₩38,312 | ₩39,087 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,103 | ₩40,410 | ₩38,707 | ₩38,940 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,556 | ₩39,809 | ₩39,354 | ₩39,475 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,570 | ₩39,835 | ₩39,448 | ₩39,675 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,343 | ₩40,343 | ₩39,675 | ₩39,865 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,076 | ₩40,531 | ₩39,942 | ₩39,942 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,225 | ₩41,225 | ₩40,387 | ₩40,583 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,797 | ₩41,385 | ₩40,797 | ₩40,891 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,144 | ₩41,625 | ₩40,885 | ₩41,150 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,517 | ₩41,532 | ₩40,517 | ₩41,011 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,463 | ₩40,557 | ₩40,089 | ₩40,323 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,410 | ₩41,118 | ₩40,323 | ₩40,717 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,477 | ₩41,024 | ₩40,436 | ₩41,024 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,650 | ₩41,358 | ₩40,450 | ₩40,757 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,625 | ₩42,146 | ₩41,452 | ₩41,732 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,639 | ₩41,901 | ₩41,091 | ₩41,746 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,665 | ₩41,959 | ₩41,385 | ₩41,523 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,053 | ₩42,253 | ₩41,572 | ₩41,886 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,093 | ₩42,093 | ₩41,746 | ₩41,973 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,679 | ₩42,013 | ₩41,599 | ₩41,719 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,612 | ₩41,664 | ₩41,211 | ₩41,238 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,887 | ₩41,251 | ₩40,887 | ₩41,238 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,068 | ₩41,128 | ₩40,450 | ₩40,797 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,171 | ₩41,358 | ₩41,038 | ₩41,251 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,652 | ₩41,652 | ₩41,325 | ₩41,559 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,078 | ₩41,238 | ₩40,770 | ₩41,211 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,465 | ₩41,929 | ₩41,118 | ₩41,118 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,732 | ₩42,093 | ₩41,171 | ₩41,480 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,385 | ₩41,732 | ₩40,617 | ₩41,311 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,334 | ₩41,425 | ₩41,078 | ₩41,291 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,854 | ₩41,854 | ₩40,396 | ₩40,396 | -3.48% | 3.8만 |
|---|