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 | ₩44,739 | ₩45,019 | ₩44,363 | ₩44,612 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,246 | ₩45,246 | ₩44,592 | ₩44,797 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,473 | ₩45,473 | ₩44,739 | ₩45,046 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,807 | ₩45,818 | ₩45,246 | ₩45,246 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,552 | ₩45,620 | ₩44,552 | ₩45,293 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,189 | ₩45,313 | ₩44,745 | ₩44,765 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,151 | ₩44,872 | ₩44,151 | ₩44,713 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,204 | ₩44,939 | ₩44,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,569 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,538 | ₩44,779 | ₩44,405 | ₩44,525 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,445 | ₩44,685 | ₩44,431 | ₩44,431 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,033 | ₩45,146 | ₩44,685 | ₩44,963 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,458 | ₩45,033 | ₩44,445 | ₩44,972 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,073 | ₩45,220 | ₩44,739 | ₩44,976 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,046 | ₩45,687 | ₩45,046 | ₩45,591 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,351 | ₩45,580 | ₩44,351 | ₩45,493 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,565 | ₩44,565 | ₩43,683 | ₩44,055 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,790 | ₩44,151 | ₩43,790 | ₩44,008 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩43,991 | ₩43,991 | ₩43,296 | ₩43,683 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,790 | ₩43,924 | ₩43,470 | ₩43,761 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,657 | ₩44,071 | ₩43,536 | ₩43,836 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,365 | ₩44,612 | ₩44,137 | ₩44,498 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,204 | ₩44,378 | ₩44,084 | ₩44,136 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,819 | ₩44,966 | ₩44,572 | ₩44,645 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,059 | ₩45,113 | ₩44,765 | ₩44,832 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,952 | ₩45,447 | ₩44,832 | ₩44,872 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,719 | ₩45,445 | ₩44,719 | ₩45,205 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,097 | ₩44,712 | ₩44,097 | ₩44,471 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,565 | ₩44,565 | ₩44,304 | ₩44,401 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,717 | ₩45,006 | ₩44,592 | ₩45,006 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,206 | ₩45,540 | ₩45,006 | ₩45,055 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,660 | ₩45,741 | ₩44,859 | ₩45,488 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,712 | ₩45,433 | ₩44,712 | ₩45,353 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,179 | ₩45,380 | ₩44,886 | ₩45,159 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,781 | ₩45,781 | ₩44,685 | ₩45,220 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,480 | ₩45,781 | ₩45,099 | ₩45,447 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,059 | ₩45,794 | ₩45,046 | ₩45,714 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,941 | ₩45,954 | ₩45,233 | ₩45,551 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,833 | ₩46,101 | ₩45,380 | ₩45,920 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,807 | ₩46,542 | ₩45,807 | ₩46,172 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,582 | ₩46,582 | ₩45,807 | ₩46,128 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,327 | ₩46,515 | ₩45,821 | ₩46,391 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,862 | ₩46,382 | ₩45,674 | ₩45,966 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,607 | ₩46,315 | ₩45,607 | ₩45,834 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,513 | ₩46,258 | ₩45,513 | ₩45,922 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,462 | ₩46,462 | ₩45,727 | ₩46,038 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,061 | ₩46,181 | ₩45,647 | ₩46,050 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,825 | ₩47,825 | ₩46,101 | ₩46,295 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,540 | ₩46,594 | ₩45,540 | ₩46,075 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,552 | ₩45,179 | ₩43,790 | ₩44,445 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,817 | ₩44,672 | ₩43,603 | ₩44,565 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,124 | ₩44,363 | ₩43,550 | ₩44,164 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,084 | ₩44,084 | ₩43,483 | ₩43,670 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,797 | ₩44,111 | ₩43,483 | ₩43,897 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,498 | ₩44,498 | ₩43,510 | ₩43,523 | -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 | ₩44,478 | ₩44,952 | ₩44,298 | ₩44,699 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,712 | ₩45,146 | ₩44,445 | ₩44,699 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,884 | ₩44,605 | ₩43,857 | ₩44,431 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,471 | ₩44,899 | ₩44,031 | ₩44,490 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,355 | ₩46,355 | ₩44,311 | ₩44,656 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,554 | ₩45,554 | ₩44,578 | ₩44,805 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,741 | ₩45,741 | ₩44,926 | ₩44,926 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,580 | ₩45,580 | ₩44,739 | ₩44,739 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,756 | ₩46,756 | ₩45,420 | ₩46,061 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,233 | ₩46,021 | ₩45,206 | ₩45,914 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,146 | ₩45,473 | ₩44,752 | ₩45,317 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,627 | ₩45,794 | ₩44,845 | ₩45,019 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,088 | ₩46,195 | ₩45,620 | ₩46,181 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,830 | ₩46,141 | ₩45,440 | ₩45,834 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,914 | ₩46,342 | ₩45,700 | ₩46,195 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,502 | ₩46,836 | ₩46,221 | ₩46,302 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,075 | ₩46,315 | ₩45,515 | ₩46,315 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,275 | ₩46,275 | ₩45,420 | ₩45,433 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,288 | ₩46,382 | ₩45,594 | ₩46,302 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,302 | ₩46,315 | ₩45,554 | ₩45,827 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,809 | ₩46,809 | ₩45,754 | ₩45,790 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,098 | ₩47,157 | ₩46,328 | ₩46,916 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,221 | ₩47,250 | ₩46,221 | ₩46,976 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,315 | ₩46,863 | ₩46,303 | ₩46,429 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,940 | ₩46,940 | ₩46,141 | ₩46,689 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,263 | ₩47,437 | ₩46,956 | ₩47,397 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,542 | ₩46,996 | ₩46,201 | ₩46,809 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,433 | ₩46,491 | ₩45,380 | ₩46,155 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,033 | ₩46,141 | ₩45,033 | ₩45,460 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,041 | ₩46,368 | ₩45,073 | ₩45,527 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,095 | ₩46,422 | ₩45,540 | ₩46,181 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,727 | ₩46,155 | ₩45,420 | ₩45,981 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,542 | ₩46,542 | ₩45,660 | ₩46,489 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,956 | ₩46,956 | ₩46,155 | ₩46,221 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,529 | ₩46,849 | ₩46,181 | ₩46,849 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,008 | ₩47,076 | ₩45,994 | ₩46,664 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,449 | ₩46,567 | ₩45,660 | ₩45,781 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,286 | ₩46,395 | ₩45,286 | ₩45,874 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,660 | ₩46,115 | ₩45,366 | ₩45,433 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,193 | ₩46,262 | ₩45,073 | ₩45,660 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,739 | ₩45,353 | ₩44,739 | ₩45,286 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,006 | ₩45,153 | ₩44,552 | ₩44,845 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,752 | ₩45,353 | ₩44,405 | ₩44,872 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,366 | ₩45,821 | ₩43,817 | ₩44,792 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,061 | ₩46,061 | ₩44,618 | ₩44,959 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,306 | ₩45,887 | ₩45,246 | ₩45,834 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,487 | ₩46,836 | ₩45,487 | ₩46,475 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,872 | ₩45,985 | ₩44,512 | ₩45,954 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,113 | ₩45,754 | ₩44,378 | ₩44,876 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,186 | ₩46,201 | ₩44,886 | ₩45,638 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,645 | ₩45,420 | ₩44,645 | ₩45,420 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,745 | ₩45,205 | ₩43,857 | ₩44,351 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,603 | ₩44,552 | ₩42,962 | ₩44,351 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,762 | ₩43,596 | ₩42,428 | ₩43,015 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,082 | ₩43,082 | ₩42,414 | ₩42,697 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,428 | ₩43,777 | ₩42,428 | ₩42,871 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,689 | ₩43,283 | ₩42,080 | ₩42,762 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,537 | ₩42,922 | ₩41,947 | ₩42,245 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,027 | ₩43,015 | ₩42,027 | ₩42,345 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,697 | ₩43,697 | ₩42,668 | ₩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 | ₩43,522 | ₩42,013 | ₩43,456 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,274 | ₩43,870 | ₩42,274 | ₩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 | ₩43,323 | ₩40,076 | ₩42,054 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,656 | ₩43,339 | ₩42,254 | ₩43,136 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,359 | ₩42,561 | ₩41,292 | ₩42,334 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,223 | ₩41,746 | ₩40,223 | ₩41,746 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,714 | ₩41,319 | ₩38,714 | ₩40,237 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,792 | ₩38,928 | ₩37,512 | ₩38,433 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,139 | ₩38,754 | ₩37,725 | ₩37,739 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,779 | ₩38,607 | ₩37,378 | ₩37,805 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,031 | ₩38,620 | ₩37,031 | ₩38,353 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,788 | ₩36,256 | ₩35,588 | ₩36,256 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,556 | ₩36,556 | ₩35,802 | ₩35,908 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,323 | ₩36,456 | ₩35,468 | ₩36,456 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,550 | ₩36,822 | ₩35,394 | ₩36,002 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,639 | ₩35,868 | ₩34,639 | ₩35,561 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,069 | ₩36,069 | ₩34,265 | ₩34,426 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,053 | ₩36,069 | ₩34,940 | ₩35,922 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,808 | ₩36,069 | ₩35,214 | ₩35,494 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,949 | ₩36,763 | ₩35,629 | ₩35,695 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,162 | ₩36,296 | ₩35,468 | ₩35,534 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,216 | ₩36,670 | ₩35,935 | ₩36,069 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,635 | ₩36,042 | ₩35,120 | ₩35,517 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,838 | ₩36,002 | ₩35,361 | ₩35,601 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,412 | ₩36,412 | ₩35,708 | ₩35,708 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,296 | ₩36,897 | ₩36,055 | ₩36,363 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,895 | ₩36,590 | ₩35,895 | ₩36,162 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,950 | ₩37,084 | ₩36,256 | ₩36,256 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,418 | ₩37,438 | ₩36,830 | ₩37,004 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,779 | ₩37,792 | ₩37,258 | ₩37,284 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,124 | ₩38,019 | ₩37,071 | ₩37,685 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,418 | ₩37,899 | ₩36,683 | ₩37,525 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,699 | ₩37,765 | ₩37,391 | ₩37,672 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,553 | ₩38,553 | ₩37,525 | ₩37,752 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,193 | ₩38,647 | ₩38,139 | ₩38,533 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,113 | ₩38,634 | ₩37,966 | ₩38,153 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,034 | ₩39,248 | ₩38,801 | ₩38,968 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,061 | ₩39,502 | ₩38,345 | ₩39,101 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,756 | ₩39,756 | ₩39,115 | ₩39,328 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,901 | ₩40,210 | ₩39,756 | ₩39,756 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,914 | ₩39,636 | ₩38,914 | ₩39,422 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,649 | ₩39,702 | ₩39,115 | ₩39,221 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,981 | ₩39,809 | ₩38,981 | ₩39,408 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,529 | ₩39,529 | ₩39,009 | ₩39,208 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,048 | ₩39,956 | ₩39,048 | ₩39,649 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,649 | ₩39,649 | ₩38,861 | ₩39,449 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,769 | ₩39,783 | ₩39,276 | ₩39,595 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,970 | ₩39,983 | ₩39,342 | ₩39,489 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,170 | ₩40,410 | ₩39,702 | ₩39,796 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,783 | ₩40,076 | ₩39,595 | ₩39,595 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,475 | ₩40,210 | ₩39,475 | ₩39,889 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,460 | ₩39,769 | ₩38,460 | ₩39,764 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,954 | ₩39,208 | ₩38,407 | ₩38,523 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,702 | ₩39,702 | ₩38,797 | ₩39,235 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,903 | ₩40,210 | ₩39,221 | ₩39,783 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,729 | ₩39,956 | ₩39,435 | ₩39,721 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,557 | ₩40,557 | ₩39,414 | ₩39,644 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,437 | ₩41,412 | ₩40,076 | ₩40,491 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,277 | ₩40,865 | ₩40,277 | ₩40,597 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,257 | ₩40,691 | ₩40,257 | ₩40,651 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,223 | ₩40,263 | ₩40,116 | ₩40,116 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,756 | ₩40,183 | ₩39,756 | ₩39,975 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,597 | ₩40,597 | ₩40,063 | ₩40,250 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,422 | ₩40,517 | ₩39,422 | ₩40,357 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,649 | ₩39,984 | ₩39,636 | ₩39,736 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,916 | ₩40,076 | ₩39,823 | ₩40,076 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,544 | ₩40,544 | ₩39,903 | ₩40,090 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,050 | ₩40,050 | ₩39,676 | ₩39,943 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,504 | ₩40,504 | ₩39,909 | ₩40,090 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,609 | ₩40,344 | ₩39,609 | ₩40,344 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,823 | ₩40,237 | ₩39,608 | ₩40,036 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,403 | ₩39,534 | ₩39,342 | ₩39,368 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,716 | ₩39,996 | ₩39,595 | ₩39,595 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,872 | ₩40,050 | ₩37,872 | ₩39,929 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,235 | ₩39,495 | ₩39,168 | ₩39,168 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,767 | ₩38,834 | ₩38,420 | ₩38,594 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,727 | ₩38,727 | ₩38,153 | ₩38,153 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,903 | ₩38,903 | ₩38,527 | ₩38,527 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,741 | ₩39,044 | ₩38,676 | ₩38,773 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,542 | ₩39,542 | ₩39,221 | ₩39,328 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,542 | ₩39,542 | ₩39,168 | ₩39,427 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,195 | ₩39,395 | ₩39,034 | ₩39,395 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,914 | ₩39,241 | ₩38,861 | ₩39,128 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,473 | ₩38,994 | ₩38,473 | ₩38,941 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,313 | ₩38,694 | ₩38,306 | ₩38,447 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,408 | ₩39,408 | ₩39,115 | ₩39,115 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,522 | ₩39,622 | ₩39,304 | ₩39,315 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,896 | ₩39,943 | ₩39,462 | ₩39,491 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,217 | ₩40,223 | ₩39,502 | ₩39,622 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,170 | ₩40,344 | ₩39,696 | ₩40,197 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,963 | ₩40,357 | ₩39,809 | ₩40,103 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩39,996 | ₩40,263 | ₩39,943 | ₩40,038 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,704 | ₩40,704 | ₩39,876 | ₩40,023 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,036 | ₩40,617 | ₩39,889 | ₩40,134 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,130 | ₩40,410 | ₩40,103 | ₩40,262 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,809 | ₩40,344 | ₩39,756 | ₩40,210 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,250 | ₩40,349 | ₩39,903 | ₩40,048 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,716 | ₩40,270 | ₩39,716 | ₩39,879 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,691 | ₩41,224 | ₩38,887 | ₩40,330 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩39,996 | ₩40,410 | ₩39,756 | ₩40,250 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,502 | ₩39,756 | ₩39,135 | ₩39,716 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,887 | ₩39,489 | ₩38,887 | ₩39,355 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,262 | ₩39,262 | ₩38,313 | ₩39,088 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,103 | ₩40,410 | ₩38,707 | ₩38,941 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,557 | ₩39,809 | ₩39,355 | ₩39,475 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,570 | ₩39,836 | ₩39,449 | ₩39,676 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,344 | ₩40,344 | ₩39,676 | ₩39,865 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,076 | ₩40,532 | ₩39,943 | ₩39,943 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,225 | ₩41,225 | ₩40,388 | ₩40,584 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,798 | ₩41,386 | ₩40,798 | ₩40,891 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,145 | ₩41,626 | ₩40,886 | ₩41,150 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,517 | ₩41,533 | ₩40,517 | ₩41,012 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,464 | ₩40,557 | ₩40,090 | ₩40,324 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,410 | ₩41,118 | ₩40,324 | ₩40,718 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,477 | ₩41,025 | ₩40,437 | ₩41,025 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,651 | ₩41,359 | ₩40,450 | ₩40,758 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,626 | ₩42,147 | ₩41,452 | ₩41,733 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,639 | ₩41,901 | ₩41,092 | ₩41,746 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,666 | ₩41,960 | ₩41,386 | ₩41,523 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,054 | ₩42,254 | ₩41,573 | ₩41,887 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,094 | ₩42,094 | ₩41,746 | ₩41,973 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,679 | ₩42,013 | ₩41,599 | ₩41,720 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,613 | ₩41,665 | ₩41,212 | ₩41,239 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,887 | ₩41,252 | ₩40,887 | ₩41,239 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,069 | ₩41,129 | ₩40,450 | ₩40,798 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,172 | ₩41,359 | ₩41,038 | ₩41,252 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,653 | ₩41,653 | ₩41,325 | ₩41,559 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,078 | ₩41,239 | ₩40,771 | ₩41,212 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,466 | ₩41,929 | ₩41,118 | ₩41,118 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,733 | ₩42,094 | ₩41,172 | ₩41,480 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,386 | ₩41,733 | ₩40,617 | ₩41,312 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,335 | ₩41,426 | ₩41,078 | ₩41,292 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,854 | ₩41,854 | ₩40,397 | ₩40,397 | -3.48% | 3.8만 |
|---|