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 | ₩44,728 | ₩45,009 | ₩44,353 | ₩44,601 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,236 | ₩45,236 | ₩44,581 | ₩44,787 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,463 | ₩45,463 | ₩44,728 | ₩45,035 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,797 | ₩45,807 | ₩45,236 | ₩45,236 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,541 | ₩45,610 | ₩44,541 | ₩45,282 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,178 | ₩45,303 | ₩44,735 | ₩44,755 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,141 | ₩44,862 | ₩44,141 | ₩44,703 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,194 | ₩44,929 | ₩44,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,559 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,528 | ₩44,768 | ₩44,394 | ₩44,515 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,434 | ₩44,675 | ₩44,421 | ₩44,421 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,022 | ₩45,136 | ₩44,675 | ₩44,953 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,448 | ₩45,022 | ₩44,434 | ₩44,962 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,062 | ₩45,209 | ₩44,728 | ₩44,966 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,035 | ₩45,676 | ₩45,035 | ₩45,580 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,341 | ₩45,570 | ₩44,341 | ₩45,483 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,555 | ₩44,555 | ₩43,673 | ₩44,044 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,780 | ₩44,141 | ₩43,780 | ₩43,998 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩43,980 | ₩43,980 | ₩43,286 | ₩43,673 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,780 | ₩43,914 | ₩43,459 | ₩43,751 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,646 | ₩44,060 | ₩43,526 | ₩43,825 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,354 | ₩44,601 | ₩44,127 | ₩44,488 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,194 | ₩44,368 | ₩44,074 | ₩44,126 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,808 | ₩44,955 | ₩44,561 | ₩44,635 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,049 | ₩45,102 | ₩44,755 | ₩44,822 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,942 | ₩45,436 | ₩44,822 | ₩44,862 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,708 | ₩45,435 | ₩44,708 | ₩45,194 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,087 | ₩44,702 | ₩44,087 | ₩44,461 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,555 | ₩44,555 | ₩44,294 | ₩44,390 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,707 | ₩44,995 | ₩44,581 | ₩44,995 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,196 | ₩45,530 | ₩44,995 | ₩45,045 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,650 | ₩45,730 | ₩44,848 | ₩45,477 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,702 | ₩45,423 | ₩44,702 | ₩45,343 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,169 | ₩45,369 | ₩44,875 | ₩45,149 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,770 | ₩45,770 | ₩44,675 | ₩45,209 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,469 | ₩45,770 | ₩45,089 | ₩45,436 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,049 | ₩45,783 | ₩45,035 | ₩45,703 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,930 | ₩45,944 | ₩45,222 | ₩45,540 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,822 | ₩46,091 | ₩45,369 | ₩45,909 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,797 | ₩46,531 | ₩45,797 | ₩46,161 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,571 | ₩46,571 | ₩45,797 | ₩46,117 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,316 | ₩46,505 | ₩45,810 | ₩46,380 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,851 | ₩46,371 | ₩45,663 | ₩45,956 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,596 | ₩46,304 | ₩45,596 | ₩45,823 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,503 | ₩46,247 | ₩45,503 | ₩45,912 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,451 | ₩46,451 | ₩45,717 | ₩46,028 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,050 | ₩46,171 | ₩45,636 | ₩46,040 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,813 | ₩47,813 | ₩46,091 | ₩46,284 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,530 | ₩46,583 | ₩45,530 | ₩46,064 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,541 | ₩45,169 | ₩43,780 | ₩44,434 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,807 | ₩44,661 | ₩43,593 | ₩44,555 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,114 | ₩44,353 | ₩43,540 | ₩44,154 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,074 | ₩44,074 | ₩43,473 | ₩43,660 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,787 | ₩44,101 | ₩43,473 | ₩43,887 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,488 | ₩44,488 | ₩43,500 | ₩43,513 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,463 | ₩45,463 | ₩43,713 | ₩44,421 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,755 | ₩44,835 | ₩44,274 | ₩44,835 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,468 | ₩44,942 | ₩44,288 | ₩44,688 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,702 | ₩45,136 | ₩44,434 | ₩44,688 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,873 | ₩44,595 | ₩43,847 | ₩44,421 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,461 | ₩44,889 | ₩44,020 | ₩44,480 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,344 | ₩46,344 | ₩44,301 | ₩44,645 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,543 | ₩45,543 | ₩44,568 | ₩44,795 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,730 | ₩45,730 | ₩44,915 | ₩44,915 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,570 | ₩45,570 | ₩44,728 | ₩44,728 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,745 | ₩46,745 | ₩45,409 | ₩46,050 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,222 | ₩46,010 | ₩45,196 | ₩45,904 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,136 | ₩45,463 | ₩44,742 | ₩45,307 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,616 | ₩45,783 | ₩44,835 | ₩45,009 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,077 | ₩46,184 | ₩45,610 | ₩46,171 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,819 | ₩46,131 | ₩45,429 | ₩45,823 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,904 | ₩46,331 | ₩45,690 | ₩46,184 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,491 | ₩46,825 | ₩46,211 | ₩46,291 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,064 | ₩46,304 | ₩45,504 | ₩46,304 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,264 | ₩46,264 | ₩45,409 | ₩45,423 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,278 | ₩46,371 | ₩45,583 | ₩46,291 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,291 | ₩46,304 | ₩45,543 | ₩45,817 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,798 | ₩46,798 | ₩45,743 | ₩45,779 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,087 | ₩47,146 | ₩46,318 | ₩46,905 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,211 | ₩47,239 | ₩46,211 | ₩46,965 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,304 | ₩46,852 | ₩46,292 | ₩46,418 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,929 | ₩46,929 | ₩46,131 | ₩46,678 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,252 | ₩47,426 | ₩46,945 | ₩47,386 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,531 | ₩46,985 | ₩46,191 | ₩46,798 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,423 | ₩46,481 | ₩45,369 | ₩46,144 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,022 | ₩46,131 | ₩45,022 | ₩45,449 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,030 | ₩46,358 | ₩45,062 | ₩45,516 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,084 | ₩46,411 | ₩45,530 | ₩46,171 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,717 | ₩46,144 | ₩45,409 | ₩45,970 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,531 | ₩46,531 | ₩45,650 | ₩46,478 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,945 | ₩46,945 | ₩46,144 | ₩46,211 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,518 | ₩46,838 | ₩46,171 | ₩46,838 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩45,997 | ₩47,065 | ₩45,984 | ₩46,653 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,438 | ₩46,557 | ₩45,650 | ₩45,770 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,276 | ₩46,384 | ₩45,276 | ₩45,863 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,650 | ₩46,104 | ₩45,356 | ₩45,423 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,182 | ₩46,251 | ₩45,062 | ₩45,650 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,728 | ₩45,343 | ₩44,728 | ₩45,276 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩44,995 | ₩45,142 | ₩44,541 | ₩44,835 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,742 | ₩45,343 | ₩44,394 | ₩44,862 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,356 | ₩45,810 | ₩43,807 | ₩44,782 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,050 | ₩46,050 | ₩44,608 | ₩44,949 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,296 | ₩45,877 | ₩45,236 | ₩45,823 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,476 | ₩46,825 | ₩45,476 | ₩46,464 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,862 | ₩45,974 | ₩44,501 | ₩45,944 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,102 | ₩45,743 | ₩44,368 | ₩44,866 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,176 | ₩46,191 | ₩44,875 | ₩45,627 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,635 | ₩45,409 | ₩44,635 | ₩45,409 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,735 | ₩45,194 | ₩43,847 | ₩44,341 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,593 | ₩44,541 | ₩42,952 | ₩44,341 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,752 | ₩43,586 | ₩42,418 | ₩43,005 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,072 | ₩43,072 | ₩42,404 | ₩42,687 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,418 | ₩43,767 | ₩42,418 | ₩42,861 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,679 | ₩43,272 | ₩42,070 | ₩42,752 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,527 | ₩42,912 | ₩41,937 | ₩42,235 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,017 | ₩43,005 | ₩42,017 | ₩42,335 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,686 | ₩43,686 | ₩42,658 | ₩42,858 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,164 | ₩44,007 | ₩42,545 | ₩43,259 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,818 | ₩43,512 | ₩42,004 | ₩43,446 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,264 | ₩43,860 | ₩42,264 | ₩43,005 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,005 | ₩43,232 | ₩42,338 | ₩43,232 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,067 | ₩43,313 | ₩40,067 | ₩42,044 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,646 | ₩43,329 | ₩42,244 | ₩43,126 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,349 | ₩42,551 | ₩41,282 | ₩42,324 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,214 | ₩41,737 | ₩40,214 | ₩41,737 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,705 | ₩41,309 | ₩38,705 | ₩40,227 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,783 | ₩38,919 | ₩37,503 | ₩38,424 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,131 | ₩38,745 | ₩37,716 | ₩37,730 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,770 | ₩38,598 | ₩37,369 | ₩37,797 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,022 | ₩38,611 | ₩37,022 | ₩38,344 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,780 | ₩36,247 | ₩35,580 | ₩36,247 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,548 | ₩36,548 | ₩35,793 | ₩35,900 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,314 | ₩36,448 | ₩35,459 | ₩36,448 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,541 | ₩36,814 | ₩35,386 | ₩35,994 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,631 | ₩35,860 | ₩34,631 | ₩35,553 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,060 | ₩36,060 | ₩34,257 | ₩34,418 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,045 | ₩36,060 | ₩34,932 | ₩35,913 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,800 | ₩36,060 | ₩35,206 | ₩35,486 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,940 | ₩36,755 | ₩35,621 | ₩35,686 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,154 | ₩36,287 | ₩35,459 | ₩35,526 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,207 | ₩36,661 | ₩35,927 | ₩36,060 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,626 | ₩36,034 | ₩35,112 | ₩35,509 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,829 | ₩35,994 | ₩35,353 | ₩35,593 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,404 | ₩36,404 | ₩35,700 | ₩35,700 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,287 | ₩36,888 | ₩36,047 | ₩36,354 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,887 | ₩36,581 | ₩35,887 | ₩36,154 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,942 | ₩37,075 | ₩36,247 | ₩36,247 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,409 | ₩37,429 | ₩36,822 | ₩36,995 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,770 | ₩37,783 | ₩37,249 | ₩37,276 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,115 | ₩38,010 | ₩37,062 | ₩37,676 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,409 | ₩37,890 | ₩36,675 | ₩37,516 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,690 | ₩37,757 | ₩37,383 | ₩37,663 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,545 | ₩38,545 | ₩37,516 | ₩37,743 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,184 | ₩38,638 | ₩38,131 | ₩38,525 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,104 | ₩38,625 | ₩37,957 | ₩38,144 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,025 | ₩39,239 | ₩38,792 | ₩38,959 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,052 | ₩39,493 | ₩38,336 | ₩39,092 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,747 | ₩39,747 | ₩39,105 | ₩39,319 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,892 | ₩40,201 | ₩39,747 | ₩39,747 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,905 | ₩39,626 | ₩38,905 | ₩39,413 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,640 | ₩39,693 | ₩39,105 | ₩39,212 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,972 | ₩39,800 | ₩38,972 | ₩39,399 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,520 | ₩39,520 | ₩39,000 | ₩39,199 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,039 | ₩39,947 | ₩39,039 | ₩39,640 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,640 | ₩39,640 | ₩38,852 | ₩39,439 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,760 | ₩39,773 | ₩39,267 | ₩39,586 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,960 | ₩39,974 | ₩39,333 | ₩39,479 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,161 | ₩40,401 | ₩39,693 | ₩39,787 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,773 | ₩40,067 | ₩39,586 | ₩39,586 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,466 | ₩40,201 | ₩39,466 | ₩39,880 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,451 | ₩39,760 | ₩38,451 | ₩39,755 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,945 | ₩39,199 | ₩38,398 | ₩38,514 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,693 | ₩39,693 | ₩38,788 | ₩39,226 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,893 | ₩40,201 | ₩39,212 | ₩39,773 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,720 | ₩39,947 | ₩39,426 | ₩39,712 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,548 | ₩40,548 | ₩39,405 | ₩39,634 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,428 | ₩41,403 | ₩40,067 | ₩40,481 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,267 | ₩40,855 | ₩40,267 | ₩40,588 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,247 | ₩40,681 | ₩40,247 | ₩40,641 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,214 | ₩40,254 | ₩40,107 | ₩40,107 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,747 | ₩40,174 | ₩39,747 | ₩39,966 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,588 | ₩40,588 | ₩40,054 | ₩40,241 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,413 | ₩40,508 | ₩39,413 | ₩40,348 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,640 | ₩39,975 | ₩39,626 | ₩39,727 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,907 | ₩40,067 | ₩39,813 | ₩40,067 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,535 | ₩40,535 | ₩39,893 | ₩40,080 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,040 | ₩40,040 | ₩39,666 | ₩39,934 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,494 | ₩40,494 | ₩39,900 | ₩40,080 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,600 | ₩40,334 | ₩39,600 | ₩40,334 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,813 | ₩40,227 | ₩39,598 | ₩40,027 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,394 | ₩39,525 | ₩39,333 | ₩39,359 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,706 | ₩39,987 | ₩39,586 | ₩39,586 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,863 | ₩40,040 | ₩37,863 | ₩39,920 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,226 | ₩39,486 | ₩39,159 | ₩39,159 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,758 | ₩38,825 | ₩38,411 | ₩38,585 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,718 | ₩38,718 | ₩38,144 | ₩38,144 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,894 | ₩38,894 | ₩38,518 | ₩38,518 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,732 | ₩39,035 | ₩38,667 | ₩38,764 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,533 | ₩39,533 | ₩39,212 | ₩39,319 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,533 | ₩39,533 | ₩39,159 | ₩39,418 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,186 | ₩39,386 | ₩39,025 | ₩39,386 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,905 | ₩39,232 | ₩38,852 | ₩39,119 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,464 | ₩38,985 | ₩38,464 | ₩38,932 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,304 | ₩38,685 | ₩38,297 | ₩38,438 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,399 | ₩39,399 | ₩39,105 | ₩39,105 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,513 | ₩39,613 | ₩39,295 | ₩39,306 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,887 | ₩39,934 | ₩39,453 | ₩39,482 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,207 | ₩40,214 | ₩39,493 | ₩39,613 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,161 | ₩40,334 | ₩39,686 | ₩40,187 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,954 | ₩40,348 | ₩39,800 | ₩40,094 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩39,987 | ₩40,254 | ₩39,934 | ₩40,028 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,695 | ₩40,695 | ₩39,867 | ₩40,014 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,027 | ₩40,608 | ₩39,880 | ₩40,125 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,121 | ₩40,401 | ₩40,094 | ₩40,253 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,800 | ₩40,334 | ₩39,747 | ₩40,201 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,241 | ₩40,340 | ₩39,893 | ₩40,039 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,706 | ₩40,261 | ₩39,706 | ₩39,869 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,681 | ₩41,214 | ₩38,878 | ₩40,321 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩39,987 | ₩40,401 | ₩39,747 | ₩40,241 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,493 | ₩39,747 | ₩39,126 | ₩39,706 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,878 | ₩39,479 | ₩38,878 | ₩39,346 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,252 | ₩39,252 | ₩38,304 | ₩39,079 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,094 | ₩40,401 | ₩38,698 | ₩38,932 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,548 | ₩39,800 | ₩39,346 | ₩39,466 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,561 | ₩39,827 | ₩39,439 | ₩39,666 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,334 | ₩40,334 | ₩39,666 | ₩39,856 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,067 | ₩40,523 | ₩39,934 | ₩39,934 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,216 | ₩41,216 | ₩40,378 | ₩40,575 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,788 | ₩41,376 | ₩40,788 | ₩40,882 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,136 | ₩41,616 | ₩40,876 | ₩41,141 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,508 | ₩41,523 | ₩40,508 | ₩41,002 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,454 | ₩40,548 | ₩40,080 | ₩40,314 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,401 | ₩41,109 | ₩40,314 | ₩40,708 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,468 | ₩41,015 | ₩40,428 | ₩41,015 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,641 | ₩41,349 | ₩40,441 | ₩40,748 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,616 | ₩42,137 | ₩41,443 | ₩41,723 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,630 | ₩41,891 | ₩41,082 | ₩41,737 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,656 | ₩41,950 | ₩41,376 | ₩41,514 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,044 | ₩42,244 | ₩41,563 | ₩41,877 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,084 | ₩42,084 | ₩41,737 | ₩41,964 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,670 | ₩42,004 | ₩41,590 | ₩41,710 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,603 | ₩41,655 | ₩41,202 | ₩41,229 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,878 | ₩41,242 | ₩40,878 | ₩41,229 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,059 | ₩41,120 | ₩40,441 | ₩40,788 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,162 | ₩41,349 | ₩41,029 | ₩41,242 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,643 | ₩41,643 | ₩41,316 | ₩41,550 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,069 | ₩41,229 | ₩40,762 | ₩41,202 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,456 | ₩41,920 | ₩41,109 | ₩41,109 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,723 | ₩42,084 | ₩41,162 | ₩41,471 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,376 | ₩41,723 | ₩40,608 | ₩41,303 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,325 | ₩41,416 | ₩41,069 | ₩41,282 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,845 | ₩41,845 | ₩40,388 | ₩40,388 | -3.48% | 3.8만 |
|---|