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 | ₩44,722 | ₩45,002 | ₩44,347 | ₩44,595 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,229 | ₩45,229 | ₩44,575 | ₩44,781 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,456 | ₩45,456 | ₩44,722 | ₩45,029 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,790 | ₩45,801 | ₩45,229 | ₩45,229 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,535 | ₩45,603 | ₩44,535 | ₩45,276 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,172 | ₩45,296 | ₩44,729 | ₩44,749 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,134 | ₩44,855 | ₩44,134 | ₩44,697 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,188 | ₩44,922 | ₩44,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,552 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,522 | ₩44,762 | ₩44,388 | ₩44,508 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,428 | ₩44,668 | ₩44,415 | ₩44,415 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,016 | ₩45,129 | ₩44,668 | ₩44,946 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,441 | ₩45,016 | ₩44,428 | ₩44,956 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,056 | ₩45,203 | ₩44,722 | ₩44,960 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,029 | ₩45,670 | ₩45,029 | ₩45,574 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,335 | ₩45,563 | ₩44,335 | ₩45,476 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,548 | ₩44,548 | ₩43,667 | ₩44,038 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,774 | ₩44,134 | ₩43,774 | ₩43,991 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩43,974 | ₩43,974 | ₩43,280 | ₩43,667 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,774 | ₩43,907 | ₩43,453 | ₩43,744 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,640 | ₩44,054 | ₩43,520 | ₩43,819 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,348 | ₩44,595 | ₩44,121 | ₩44,482 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,188 | ₩44,361 | ₩44,068 | ₩44,120 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,802 | ₩44,949 | ₩44,555 | ₩44,628 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,042 | ₩45,096 | ₩44,749 | ₩44,815 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,936 | ₩45,430 | ₩44,815 | ₩44,855 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,702 | ₩45,428 | ₩44,702 | ₩45,188 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,081 | ₩44,695 | ₩44,081 | ₩44,455 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,548 | ₩44,548 | ₩44,288 | ₩44,384 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,701 | ₩44,989 | ₩44,575 | ₩44,989 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,189 | ₩45,523 | ₩44,989 | ₩45,038 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,643 | ₩45,723 | ₩44,842 | ₩45,471 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,695 | ₩45,416 | ₩44,695 | ₩45,336 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,163 | ₩45,363 | ₩44,869 | ₩45,143 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,763 | ₩45,763 | ₩44,668 | ₩45,203 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,463 | ₩45,763 | ₩45,082 | ₩45,430 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,042 | ₩45,777 | ₩45,029 | ₩45,697 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,924 | ₩45,937 | ₩45,216 | ₩45,534 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,816 | ₩46,084 | ₩45,363 | ₩45,902 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,790 | ₩46,525 | ₩45,790 | ₩46,155 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,565 | ₩46,565 | ₩45,790 | ₩46,111 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,310 | ₩46,498 | ₩45,804 | ₩46,374 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,845 | ₩46,364 | ₩45,657 | ₩45,949 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,590 | ₩46,298 | ₩45,590 | ₩45,817 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,496 | ₩46,240 | ₩45,496 | ₩45,905 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,445 | ₩46,445 | ₩45,710 | ₩46,021 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,044 | ₩46,164 | ₩45,630 | ₩46,033 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,807 | ₩47,807 | ₩46,084 | ₩46,278 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,523 | ₩46,577 | ₩45,523 | ₩46,057 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,535 | ₩45,163 | ₩43,774 | ₩44,428 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,800 | ₩44,655 | ₩43,587 | ₩44,548 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,108 | ₩44,347 | ₩43,533 | ₩44,148 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,068 | ₩44,068 | ₩43,467 | ₩43,654 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,780 | ₩44,094 | ₩43,467 | ₩43,881 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,482 | ₩44,482 | ₩43,493 | ₩43,507 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,456 | ₩45,456 | ₩43,707 | ₩44,415 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,749 | ₩44,829 | ₩44,268 | ₩44,829 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,461 | ₩44,936 | ₩44,281 | ₩44,682 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,695 | ₩45,129 | ₩44,428 | ₩44,682 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,867 | ₩44,588 | ₩43,841 | ₩44,415 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,455 | ₩44,882 | ₩44,014 | ₩44,473 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,338 | ₩46,338 | ₩44,295 | ₩44,639 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,536 | ₩45,536 | ₩44,562 | ₩44,789 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,723 | ₩45,723 | ₩44,909 | ₩44,909 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,563 | ₩45,563 | ₩44,722 | ₩44,722 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,738 | ₩46,738 | ₩45,403 | ₩46,044 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,216 | ₩46,004 | ₩45,189 | ₩45,897 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,129 | ₩45,456 | ₩44,735 | ₩45,300 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,610 | ₩45,777 | ₩44,829 | ₩45,002 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,071 | ₩46,177 | ₩45,603 | ₩46,164 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,813 | ₩46,124 | ₩45,423 | ₩45,817 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,897 | ₩46,324 | ₩45,683 | ₩46,177 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,485 | ₩46,818 | ₩46,204 | ₩46,284 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,057 | ₩46,298 | ₩45,498 | ₩46,298 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,258 | ₩46,258 | ₩45,403 | ₩45,416 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,271 | ₩46,364 | ₩45,577 | ₩46,284 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,284 | ₩46,298 | ₩45,536 | ₩45,810 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,792 | ₩46,792 | ₩45,737 | ₩45,773 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,080 | ₩47,139 | ₩46,311 | ₩46,899 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,204 | ₩47,232 | ₩46,204 | ₩46,959 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,298 | ₩46,845 | ₩46,286 | ₩46,411 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,923 | ₩46,923 | ₩46,124 | ₩46,672 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,246 | ₩47,419 | ₩46,939 | ₩47,379 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,525 | ₩46,979 | ₩46,184 | ₩46,792 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,416 | ₩46,474 | ₩45,363 | ₩46,137 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,016 | ₩46,124 | ₩45,016 | ₩45,443 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,024 | ₩46,351 | ₩45,056 | ₩45,510 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,077 | ₩46,404 | ₩45,523 | ₩46,164 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,710 | ₩46,137 | ₩45,403 | ₩45,964 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,525 | ₩46,525 | ₩45,643 | ₩46,471 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,939 | ₩46,939 | ₩46,137 | ₩46,204 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,511 | ₩46,832 | ₩46,164 | ₩46,832 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩45,990 | ₩47,059 | ₩45,977 | ₩46,646 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,431 | ₩46,550 | ₩45,643 | ₩45,763 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,269 | ₩46,378 | ₩45,269 | ₩45,857 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,643 | ₩46,097 | ₩45,350 | ₩45,416 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,176 | ₩46,244 | ₩45,056 | ₩45,643 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,722 | ₩45,336 | ₩44,722 | ₩45,269 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩44,989 | ₩45,136 | ₩44,535 | ₩44,829 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,735 | ₩45,336 | ₩44,388 | ₩44,855 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,350 | ₩45,804 | ₩43,800 | ₩44,775 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,044 | ₩46,044 | ₩44,602 | ₩44,942 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,289 | ₩45,870 | ₩45,229 | ₩45,817 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,470 | ₩46,818 | ₩45,470 | ₩46,458 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,855 | ₩45,968 | ₩44,495 | ₩45,937 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,096 | ₩45,737 | ₩44,361 | ₩44,859 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,169 | ₩46,184 | ₩44,869 | ₩45,621 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,628 | ₩45,403 | ₩44,628 | ₩45,403 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,729 | ₩45,188 | ₩43,841 | ₩44,335 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,587 | ₩44,535 | ₩42,946 | ₩44,335 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,746 | ₩43,580 | ₩42,412 | ₩42,999 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,066 | ₩43,066 | ₩42,398 | ₩42,681 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,412 | ₩43,760 | ₩42,412 | ₩42,855 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,673 | ₩43,266 | ₩42,064 | ₩42,746 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,521 | ₩42,906 | ₩41,931 | ₩42,229 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,011 | ₩42,999 | ₩42,011 | ₩42,329 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,680 | ₩43,680 | ₩42,652 | ₩42,852 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,158 | ₩44,001 | ₩42,539 | ₩43,253 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,812 | ₩43,505 | ₩41,998 | ₩43,440 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,258 | ₩43,854 | ₩42,258 | ₩42,999 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩42,999 | ₩43,226 | ₩42,332 | ₩43,226 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,061 | ₩43,306 | ₩40,061 | ₩42,038 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,640 | ₩43,322 | ₩42,238 | ₩43,119 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,343 | ₩42,545 | ₩41,277 | ₩42,318 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,208 | ₩41,731 | ₩40,208 | ₩41,731 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,699 | ₩41,303 | ₩38,699 | ₩40,222 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,778 | ₩38,913 | ₩37,497 | ₩38,419 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,125 | ₩38,739 | ₩37,711 | ₩37,724 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,765 | ₩38,592 | ₩37,364 | ₩37,791 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,017 | ₩38,606 | ₩37,017 | ₩38,339 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,775 | ₩36,242 | ₩35,575 | ₩36,242 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,543 | ₩36,543 | ₩35,788 | ₩35,895 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,309 | ₩36,443 | ₩35,454 | ₩36,443 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,536 | ₩36,808 | ₩35,381 | ₩35,988 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,626 | ₩35,855 | ₩34,626 | ₩35,548 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,055 | ₩36,055 | ₩34,252 | ₩34,413 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,040 | ₩36,055 | ₩34,927 | ₩35,908 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,795 | ₩36,055 | ₩35,201 | ₩35,481 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,935 | ₩36,750 | ₩35,616 | ₩35,681 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,149 | ₩36,282 | ₩35,454 | ₩35,521 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,202 | ₩36,656 | ₩35,922 | ₩36,055 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,621 | ₩36,029 | ₩35,107 | ₩35,504 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,824 | ₩35,988 | ₩35,348 | ₩35,588 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,398 | ₩36,398 | ₩35,695 | ₩35,695 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,282 | ₩36,883 | ₩36,042 | ₩36,349 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,882 | ₩36,576 | ₩35,882 | ₩36,149 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,937 | ₩37,070 | ₩36,242 | ₩36,242 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,404 | ₩37,424 | ₩36,816 | ₩36,990 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,765 | ₩37,778 | ₩37,244 | ₩37,270 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,110 | ₩38,005 | ₩37,057 | ₩37,671 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,404 | ₩37,885 | ₩36,670 | ₩37,511 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,684 | ₩37,751 | ₩37,377 | ₩37,658 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,539 | ₩38,539 | ₩37,511 | ₩37,738 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,179 | ₩38,633 | ₩38,125 | ₩38,519 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,098 | ₩38,619 | ₩37,951 | ₩38,138 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,020 | ₩39,233 | ₩38,786 | ₩38,953 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,047 | ₩39,487 | ₩38,331 | ₩39,087 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,741 | ₩39,741 | ₩39,100 | ₩39,314 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,886 | ₩40,195 | ₩39,741 | ₩39,741 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,900 | ₩39,621 | ₩38,900 | ₩39,407 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,634 | ₩39,687 | ₩39,100 | ₩39,207 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,966 | ₩39,794 | ₩38,966 | ₩39,394 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,514 | ₩39,514 | ₩38,994 | ₩39,193 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,033 | ₩39,941 | ₩39,033 | ₩39,634 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,634 | ₩39,634 | ₩38,846 | ₩39,434 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,754 | ₩39,768 | ₩39,262 | ₩39,581 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,955 | ₩39,968 | ₩39,327 | ₩39,474 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,155 | ₩40,395 | ₩39,687 | ₩39,781 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,768 | ₩40,061 | ₩39,581 | ₩39,581 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,460 | ₩40,195 | ₩39,460 | ₩39,874 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,446 | ₩39,754 | ₩38,446 | ₩39,749 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,940 | ₩39,193 | ₩38,392 | ₩38,508 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,687 | ₩39,687 | ₩38,782 | ₩39,220 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,888 | ₩40,195 | ₩39,207 | ₩39,768 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,714 | ₩39,941 | ₩39,420 | ₩39,706 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,542 | ₩40,542 | ₩39,399 | ₩39,629 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,422 | ₩41,397 | ₩40,061 | ₩40,475 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,262 | ₩40,849 | ₩40,262 | ₩40,582 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,242 | ₩40,676 | ₩40,242 | ₩40,636 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,208 | ₩40,248 | ₩40,101 | ₩40,101 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,741 | ₩40,168 | ₩39,741 | ₩39,960 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,582 | ₩40,582 | ₩40,048 | ₩40,235 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,407 | ₩40,502 | ₩39,407 | ₩40,342 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,634 | ₩39,969 | ₩39,621 | ₩39,721 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,901 | ₩40,061 | ₩39,808 | ₩40,061 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,529 | ₩40,529 | ₩39,888 | ₩40,075 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,035 | ₩40,035 | ₩39,661 | ₩39,928 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,489 | ₩40,489 | ₩39,894 | ₩40,075 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,594 | ₩40,328 | ₩39,594 | ₩40,328 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,808 | ₩40,222 | ₩39,593 | ₩40,021 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,388 | ₩39,519 | ₩39,327 | ₩39,354 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,701 | ₩39,981 | ₩39,581 | ₩39,581 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,858 | ₩40,035 | ₩37,858 | ₩39,915 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,220 | ₩39,481 | ₩39,153 | ₩39,153 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,753 | ₩38,819 | ₩38,406 | ₩38,579 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,713 | ₩38,713 | ₩38,138 | ₩38,138 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,889 | ₩38,889 | ₩38,512 | ₩38,512 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,726 | ₩39,029 | ₩38,662 | ₩38,758 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,527 | ₩39,527 | ₩39,207 | ₩39,314 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,527 | ₩39,527 | ₩39,153 | ₩39,412 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,180 | ₩39,380 | ₩39,020 | ₩39,380 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,900 | ₩39,227 | ₩38,846 | ₩39,113 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,459 | ₩38,980 | ₩38,459 | ₩38,926 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,299 | ₩38,679 | ₩38,292 | ₩38,432 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,394 | ₩39,394 | ₩39,100 | ₩39,100 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,507 | ₩39,607 | ₩39,290 | ₩39,300 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,881 | ₩39,928 | ₩39,447 | ₩39,477 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,202 | ₩40,208 | ₩39,487 | ₩39,607 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,155 | ₩40,328 | ₩39,681 | ₩40,182 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,948 | ₩40,342 | ₩39,794 | ₩40,088 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩39,981 | ₩40,248 | ₩39,928 | ₩40,023 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,689 | ₩40,689 | ₩39,861 | ₩40,008 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,021 | ₩40,602 | ₩39,874 | ₩40,119 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,115 | ₩40,395 | ₩40,088 | ₩40,247 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,794 | ₩40,328 | ₩39,741 | ₩40,195 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,235 | ₩40,334 | ₩39,888 | ₩40,033 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,701 | ₩40,255 | ₩39,701 | ₩39,864 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,676 | ₩41,208 | ₩38,873 | ₩40,315 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩39,981 | ₩40,395 | ₩39,741 | ₩40,235 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,487 | ₩39,741 | ₩39,120 | ₩39,701 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,873 | ₩39,474 | ₩38,873 | ₩39,340 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,247 | ₩39,247 | ₩38,299 | ₩39,073 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,088 | ₩40,395 | ₩38,693 | ₩38,926 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,542 | ₩39,794 | ₩39,340 | ₩39,460 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,555 | ₩39,821 | ₩39,434 | ₩39,661 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,328 | ₩40,328 | ₩39,661 | ₩39,850 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,061 | ₩40,517 | ₩39,928 | ₩39,928 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,210 | ₩41,210 | ₩40,373 | ₩40,569 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,783 | ₩41,370 | ₩40,783 | ₩40,876 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,130 | ₩41,610 | ₩40,871 | ₩41,135 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,502 | ₩41,517 | ₩40,502 | ₩40,996 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,449 | ₩40,542 | ₩40,075 | ₩40,308 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,395 | ₩41,103 | ₩40,308 | ₩40,702 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,462 | ₩41,010 | ₩40,422 | ₩41,010 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,636 | ₩41,343 | ₩40,435 | ₩40,742 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,610 | ₩42,131 | ₩41,437 | ₩41,717 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,624 | ₩41,886 | ₩41,076 | ₩41,731 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,651 | ₩41,944 | ₩41,370 | ₩41,508 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,038 | ₩42,238 | ₩41,557 | ₩41,871 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,078 | ₩42,078 | ₩41,731 | ₩41,958 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,664 | ₩41,998 | ₩41,584 | ₩41,704 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,597 | ₩41,649 | ₩41,196 | ₩41,223 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,872 | ₩41,237 | ₩40,872 | ₩41,223 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,054 | ₩41,114 | ₩40,435 | ₩40,783 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,156 | ₩41,343 | ₩41,023 | ₩41,237 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,637 | ₩41,637 | ₩41,310 | ₩41,544 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,063 | ₩41,223 | ₩40,756 | ₩41,196 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,450 | ₩41,914 | ₩41,103 | ₩41,103 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,717 | ₩42,078 | ₩41,156 | ₩41,465 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,370 | ₩41,717 | ₩40,602 | ₩41,297 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,319 | ₩41,410 | ₩41,063 | ₩41,277 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,839 | ₩41,839 | ₩40,382 | ₩40,382 | -3.48% | 3.8만 |
|---|