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 | ₩44,745 | ₩45,026 | ₩44,370 | ₩44,618 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,253 | ₩45,253 | ₩44,598 | ₩44,804 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,480 | ₩45,480 | ₩44,745 | ₩45,053 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,814 | ₩45,825 | ₩45,253 | ₩45,253 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,558 | ₩45,627 | ₩44,558 | ₩45,300 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,196 | ₩45,320 | ₩44,752 | ₩44,772 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,157 | ₩44,879 | ₩44,157 | ₩44,720 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,211 | ₩44,946 | ₩44,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,576 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,545 | ₩44,785 | ₩44,411 | ₩44,532 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,451 | ₩44,692 | ₩44,438 | ₩44,438 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,039 | ₩45,153 | ₩44,692 | ₩44,970 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,465 | ₩45,039 | ₩44,451 | ₩44,979 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,079 | ₩45,226 | ₩44,745 | ₩44,983 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,053 | ₩45,694 | ₩45,053 | ₩45,598 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,358 | ₩45,587 | ₩44,358 | ₩45,500 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,572 | ₩44,572 | ₩43,690 | ₩44,061 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,797 | ₩44,157 | ₩43,797 | ₩44,014 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩43,997 | ₩43,997 | ₩43,302 | ₩43,690 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,797 | ₩43,930 | ₩43,476 | ₩43,767 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,663 | ₩44,077 | ₩43,543 | ₩43,842 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,371 | ₩44,618 | ₩44,144 | ₩44,505 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,211 | ₩44,385 | ₩44,091 | ₩44,143 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,825 | ₩44,972 | ₩44,578 | ₩44,652 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,066 | ₩45,119 | ₩44,772 | ₩44,839 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,959 | ₩45,453 | ₩44,839 | ₩44,879 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,725 | ₩45,452 | ₩44,725 | ₩45,212 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,104 | ₩44,719 | ₩44,104 | ₩44,478 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,572 | ₩44,572 | ₩44,311 | ₩44,407 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,724 | ₩45,013 | ₩44,598 | ₩45,013 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,213 | ₩45,547 | ₩45,013 | ₩45,062 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,667 | ₩45,747 | ₩44,866 | ₩45,495 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,719 | ₩45,440 | ₩44,719 | ₩45,360 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,186 | ₩45,387 | ₩44,892 | ₩45,166 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,787 | ₩45,787 | ₩44,692 | ₩45,226 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,487 | ₩45,787 | ₩45,106 | ₩45,453 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,066 | ₩45,801 | ₩45,053 | ₩45,721 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,948 | ₩45,961 | ₩45,240 | ₩45,558 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,840 | ₩46,108 | ₩45,387 | ₩45,926 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,814 | ₩46,549 | ₩45,814 | ₩46,179 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,589 | ₩46,589 | ₩45,814 | ₩46,135 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,334 | ₩46,522 | ₩45,828 | ₩46,398 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,869 | ₩46,389 | ₩45,681 | ₩45,973 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,614 | ₩46,322 | ₩45,614 | ₩45,841 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,520 | ₩46,264 | ₩45,520 | ₩45,929 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,469 | ₩46,469 | ₩45,734 | ₩46,045 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,068 | ₩46,188 | ₩45,654 | ₩46,057 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,832 | ₩47,832 | ₩46,108 | ₩46,302 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,547 | ₩46,601 | ₩45,547 | ₩46,081 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,558 | ₩45,186 | ₩43,797 | ₩44,451 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,823 | ₩44,679 | ₩43,610 | ₩44,572 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,131 | ₩44,370 | ₩43,556 | ₩44,171 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,091 | ₩44,091 | ₩43,489 | ₩43,676 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,803 | ₩44,117 | ₩43,489 | ₩43,904 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,505 | ₩44,505 | ₩43,516 | ₩43,529 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,480 | ₩45,480 | ₩43,730 | ₩44,438 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,772 | ₩44,852 | ₩44,291 | ₩44,852 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,485 | ₩44,959 | ₩44,304 | ₩44,705 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,719 | ₩45,153 | ₩44,451 | ₩44,705 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,890 | ₩44,612 | ₩43,864 | ₩44,438 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,478 | ₩44,906 | ₩44,037 | ₩44,497 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,362 | ₩46,362 | ₩44,318 | ₩44,662 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,560 | ₩45,560 | ₩44,585 | ₩44,812 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,747 | ₩45,747 | ₩44,932 | ₩44,932 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,587 | ₩45,587 | ₩44,745 | ₩44,745 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,763 | ₩46,763 | ₩45,427 | ₩46,068 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,240 | ₩46,028 | ₩45,213 | ₩45,921 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,153 | ₩45,480 | ₩44,759 | ₩45,324 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,634 | ₩45,801 | ₩44,852 | ₩45,026 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,095 | ₩46,202 | ₩45,627 | ₩46,188 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,837 | ₩46,148 | ₩45,447 | ₩45,841 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,921 | ₩46,349 | ₩45,707 | ₩46,202 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,509 | ₩46,843 | ₩46,228 | ₩46,309 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,081 | ₩46,322 | ₩45,522 | ₩46,322 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,282 | ₩46,282 | ₩45,427 | ₩45,440 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,295 | ₩46,389 | ₩45,600 | ₩46,309 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,309 | ₩46,322 | ₩45,560 | ₩45,834 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,816 | ₩46,816 | ₩45,761 | ₩45,797 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,105 | ₩47,164 | ₩46,335 | ₩46,923 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,228 | ₩47,257 | ₩46,228 | ₩46,983 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,322 | ₩46,870 | ₩46,310 | ₩46,435 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,947 | ₩46,947 | ₩46,148 | ₩46,696 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,271 | ₩47,444 | ₩46,963 | ₩47,404 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,549 | ₩47,003 | ₩46,208 | ₩46,816 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,440 | ₩46,498 | ₩45,387 | ₩46,162 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,039 | ₩46,148 | ₩45,039 | ₩45,467 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,048 | ₩46,375 | ₩45,079 | ₩45,534 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,101 | ₩46,429 | ₩45,547 | ₩46,188 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,734 | ₩46,162 | ₩45,427 | ₩45,988 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,549 | ₩46,549 | ₩45,667 | ₩46,496 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,963 | ₩46,963 | ₩46,162 | ₩46,228 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,536 | ₩46,856 | ₩46,188 | ₩46,856 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,015 | ₩47,083 | ₩46,001 | ₩46,671 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,456 | ₩46,574 | ₩45,667 | ₩45,787 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,293 | ₩46,402 | ₩45,293 | ₩45,881 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,667 | ₩46,121 | ₩45,373 | ₩45,440 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,200 | ₩46,268 | ₩45,079 | ₩45,667 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,745 | ₩45,360 | ₩44,745 | ₩45,293 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,013 | ₩45,160 | ₩44,558 | ₩44,852 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,759 | ₩45,360 | ₩44,411 | ₩44,879 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,373 | ₩45,828 | ₩43,823 | ₩44,799 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,068 | ₩46,068 | ₩44,625 | ₩44,966 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,313 | ₩45,894 | ₩45,253 | ₩45,841 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,494 | ₩46,843 | ₩45,494 | ₩46,482 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,879 | ₩45,992 | ₩44,518 | ₩45,961 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,119 | ₩45,761 | ₩44,385 | ₩44,883 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,193 | ₩46,208 | ₩44,892 | ₩45,644 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,652 | ₩45,427 | ₩44,652 | ₩45,427 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,752 | ₩45,212 | ₩43,864 | ₩44,358 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,610 | ₩44,558 | ₩42,968 | ₩44,358 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,768 | ₩43,603 | ₩42,434 | ₩43,022 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,089 | ₩43,089 | ₩42,421 | ₩42,704 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,434 | ₩43,783 | ₩42,434 | ₩42,877 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,696 | ₩43,289 | ₩42,087 | ₩42,768 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,543 | ₩42,928 | ₩41,953 | ₩42,251 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,033 | ₩43,022 | ₩42,033 | ₩42,351 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,703 | ₩43,703 | ₩42,674 | ₩42,875 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,181 | ₩44,024 | ₩42,561 | ₩43,276 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,835 | ₩43,528 | ₩42,020 | ₩43,463 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,280 | ₩43,877 | ₩42,280 | ₩43,022 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,022 | ₩43,249 | ₩42,354 | ₩43,249 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,082 | ₩43,329 | ₩40,082 | ₩42,060 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,662 | ₩43,345 | ₩42,260 | ₩43,142 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,365 | ₩42,568 | ₩41,298 | ₩42,340 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,229 | ₩41,753 | ₩40,229 | ₩41,753 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,720 | ₩41,325 | ₩38,720 | ₩40,243 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,798 | ₩38,933 | ₩37,517 | ₩38,439 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,145 | ₩38,760 | ₩37,731 | ₩37,744 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,784 | ₩38,613 | ₩37,384 | ₩37,811 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,036 | ₩38,626 | ₩37,036 | ₩38,359 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,794 | ₩36,261 | ₩35,593 | ₩36,261 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,562 | ₩36,562 | ₩35,807 | ₩35,914 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,328 | ₩36,462 | ₩35,473 | ₩36,462 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,555 | ₩36,828 | ₩35,399 | ₩36,007 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,645 | ₩35,874 | ₩34,645 | ₩35,566 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,074 | ₩36,074 | ₩34,270 | ₩34,431 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,059 | ₩36,074 | ₩34,945 | ₩35,927 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,814 | ₩36,074 | ₩35,219 | ₩35,500 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,954 | ₩36,769 | ₩35,635 | ₩35,700 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,168 | ₩36,301 | ₩35,473 | ₩35,540 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,221 | ₩36,675 | ₩35,941 | ₩36,074 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,640 | ₩36,047 | ₩35,126 | ₩35,522 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,843 | ₩36,007 | ₩35,366 | ₩35,607 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,418 | ₩36,418 | ₩35,713 | ₩35,713 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,301 | ₩36,903 | ₩36,061 | ₩36,368 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,900 | ₩36,595 | ₩35,900 | ₩36,168 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,956 | ₩37,090 | ₩36,261 | ₩36,261 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,424 | ₩37,444 | ₩36,836 | ₩37,009 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,784 | ₩37,798 | ₩37,263 | ₩37,290 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,130 | ₩38,025 | ₩37,076 | ₩37,691 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,424 | ₩37,905 | ₩36,689 | ₩37,530 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,704 | ₩37,771 | ₩37,397 | ₩37,677 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,559 | ₩38,559 | ₩37,530 | ₩37,758 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,199 | ₩38,653 | ₩38,145 | ₩38,539 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,118 | ₩38,639 | ₩37,971 | ₩38,158 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,040 | ₩39,254 | ₩38,806 | ₩38,973 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,067 | ₩39,508 | ₩38,351 | ₩39,107 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,762 | ₩39,762 | ₩39,120 | ₩39,334 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,907 | ₩40,216 | ₩39,762 | ₩39,762 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,920 | ₩39,641 | ₩38,920 | ₩39,428 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,655 | ₩39,708 | ₩39,120 | ₩39,227 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,987 | ₩39,815 | ₩38,987 | ₩39,414 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,535 | ₩39,535 | ₩39,015 | ₩39,214 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,054 | ₩39,962 | ₩39,054 | ₩39,655 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,655 | ₩39,655 | ₩38,867 | ₩39,454 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,775 | ₩39,788 | ₩39,282 | ₩39,601 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,976 | ₩39,989 | ₩39,348 | ₩39,495 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,176 | ₩40,416 | ₩39,708 | ₩39,802 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,788 | ₩40,082 | ₩39,601 | ₩39,601 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,481 | ₩40,216 | ₩39,481 | ₩39,895 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,466 | ₩39,775 | ₩38,466 | ₩39,770 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,960 | ₩39,214 | ₩38,412 | ₩38,529 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,708 | ₩39,708 | ₩38,802 | ₩39,241 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,909 | ₩40,216 | ₩39,227 | ₩39,788 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,735 | ₩39,962 | ₩39,441 | ₩39,727 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,563 | ₩40,563 | ₩39,420 | ₩39,650 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,443 | ₩41,418 | ₩40,082 | ₩40,497 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,283 | ₩40,871 | ₩40,283 | ₩40,603 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,263 | ₩40,697 | ₩40,263 | ₩40,657 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,229 | ₩40,269 | ₩40,122 | ₩40,122 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,762 | ₩40,189 | ₩39,762 | ₩39,981 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,603 | ₩40,603 | ₩40,069 | ₩40,256 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,428 | ₩40,523 | ₩39,428 | ₩40,363 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,655 | ₩39,990 | ₩39,641 | ₩39,742 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,922 | ₩40,082 | ₩39,829 | ₩40,082 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,550 | ₩40,550 | ₩39,909 | ₩40,096 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,056 | ₩40,056 | ₩39,682 | ₩39,949 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,510 | ₩40,510 | ₩39,915 | ₩40,096 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,615 | ₩40,350 | ₩39,615 | ₩40,350 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,829 | ₩40,243 | ₩39,613 | ₩40,042 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,409 | ₩39,540 | ₩39,348 | ₩39,374 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,722 | ₩40,002 | ₩39,601 | ₩39,601 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,878 | ₩40,056 | ₩37,878 | ₩39,935 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,241 | ₩39,501 | ₩39,174 | ₩39,174 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,773 | ₩38,840 | ₩38,426 | ₩38,599 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,733 | ₩38,733 | ₩38,158 | ₩38,158 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,909 | ₩38,909 | ₩38,533 | ₩38,533 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,746 | ₩39,050 | ₩38,682 | ₩38,778 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,548 | ₩39,548 | ₩39,227 | ₩39,334 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,548 | ₩39,548 | ₩39,174 | ₩39,433 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,201 | ₩39,401 | ₩39,040 | ₩39,401 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,920 | ₩39,247 | ₩38,867 | ₩39,134 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,479 | ₩39,000 | ₩38,479 | ₩38,947 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,319 | ₩38,700 | ₩38,312 | ₩38,452 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,414 | ₩39,414 | ₩39,120 | ₩39,120 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,528 | ₩39,628 | ₩39,310 | ₩39,321 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,902 | ₩39,949 | ₩39,468 | ₩39,497 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,223 | ₩40,229 | ₩39,508 | ₩39,628 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,176 | ₩40,350 | ₩39,702 | ₩40,203 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,969 | ₩40,363 | ₩39,815 | ₩40,109 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩40,002 | ₩40,269 | ₩39,949 | ₩40,044 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,710 | ₩40,710 | ₩39,882 | ₩40,029 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,042 | ₩40,624 | ₩39,895 | ₩40,140 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,136 | ₩40,416 | ₩40,109 | ₩40,268 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,815 | ₩40,350 | ₩39,762 | ₩40,216 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,256 | ₩40,355 | ₩39,909 | ₩40,054 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,722 | ₩40,276 | ₩39,722 | ₩39,885 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,697 | ₩41,230 | ₩38,893 | ₩40,336 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩40,002 | ₩40,416 | ₩39,762 | ₩40,256 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,508 | ₩39,762 | ₩39,140 | ₩39,722 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,893 | ₩39,495 | ₩38,893 | ₩39,361 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,267 | ₩39,267 | ₩38,319 | ₩39,094 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,109 | ₩40,416 | ₩38,713 | ₩38,947 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,563 | ₩39,815 | ₩39,361 | ₩39,481 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,576 | ₩39,842 | ₩39,454 | ₩39,682 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,350 | ₩40,350 | ₩39,682 | ₩39,871 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,082 | ₩40,538 | ₩39,949 | ₩39,949 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,231 | ₩41,231 | ₩40,394 | ₩40,590 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,804 | ₩41,392 | ₩40,804 | ₩40,897 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,151 | ₩41,632 | ₩40,892 | ₩41,157 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,523 | ₩41,539 | ₩40,523 | ₩41,018 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,470 | ₩40,563 | ₩40,096 | ₩40,330 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,416 | ₩41,125 | ₩40,330 | ₩40,724 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,483 | ₩41,031 | ₩40,443 | ₩41,031 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,657 | ₩41,365 | ₩40,457 | ₩40,764 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,632 | ₩42,153 | ₩41,459 | ₩41,739 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,646 | ₩41,907 | ₩41,098 | ₩41,753 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,672 | ₩41,966 | ₩41,392 | ₩41,529 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,060 | ₩42,260 | ₩41,579 | ₩41,893 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,100 | ₩42,100 | ₩41,753 | ₩41,980 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,686 | ₩42,020 | ₩41,606 | ₩41,726 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,619 | ₩41,671 | ₩41,218 | ₩41,245 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,893 | ₩41,258 | ₩40,893 | ₩41,245 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,075 | ₩41,135 | ₩40,457 | ₩40,804 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,178 | ₩41,365 | ₩41,044 | ₩41,258 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,659 | ₩41,659 | ₩41,332 | ₩41,565 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,084 | ₩41,245 | ₩40,777 | ₩41,218 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,472 | ₩41,936 | ₩41,125 | ₩41,125 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,739 | ₩42,100 | ₩41,178 | ₩41,487 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,392 | ₩41,739 | ₩40,624 | ₩41,318 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,341 | ₩41,432 | ₩41,084 | ₩41,298 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,861 | ₩41,861 | ₩40,403 | ₩40,403 | -3.48% | 3.8만 |
|---|