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 | ₩44,735 | ₩45,015 | ₩44,359 | ₩44,608 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,242 | ₩45,242 | ₩44,588 | ₩44,793 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,469 | ₩45,469 | ₩44,735 | ₩45,042 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,803 | ₩45,814 | ₩45,242 | ₩45,242 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,548 | ₩45,616 | ₩44,548 | ₩45,289 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,185 | ₩45,309 | ₩44,741 | ₩44,761 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,147 | ₩44,868 | ₩44,147 | ₩44,709 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,200 | ₩44,935 | ₩44,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,565 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,534 | ₩44,775 | ₩44,401 | ₩44,521 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,441 | ₩44,681 | ₩44,427 | ₩44,427 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,028 | ₩45,142 | ₩44,681 | ₩44,959 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,454 | ₩45,028 | ₩44,441 | ₩44,968 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,069 | ₩45,215 | ₩44,735 | ₩44,972 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,042 | ₩45,683 | ₩45,042 | ₩45,587 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,347 | ₩45,576 | ₩44,347 | ₩45,489 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,561 | ₩44,561 | ₩43,679 | ₩44,051 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,786 | ₩44,147 | ₩43,786 | ₩44,004 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩43,987 | ₩43,987 | ₩43,292 | ₩43,679 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,786 | ₩43,920 | ₩43,466 | ₩43,757 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,653 | ₩44,067 | ₩43,532 | ₩43,832 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,361 | ₩44,608 | ₩44,134 | ₩44,494 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,200 | ₩44,374 | ₩44,080 | ₩44,132 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,815 | ₩44,962 | ₩44,568 | ₩44,641 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,055 | ₩45,109 | ₩44,761 | ₩44,828 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,948 | ₩45,443 | ₩44,828 | ₩44,868 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,715 | ₩45,441 | ₩44,715 | ₩45,201 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,093 | ₩44,708 | ₩44,093 | ₩44,467 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,561 | ₩44,561 | ₩44,300 | ₩44,397 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,713 | ₩45,002 | ₩44,588 | ₩45,002 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,202 | ₩45,536 | ₩45,002 | ₩45,051 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,656 | ₩45,736 | ₩44,855 | ₩45,484 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,708 | ₩45,429 | ₩44,708 | ₩45,349 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,175 | ₩45,376 | ₩44,882 | ₩45,155 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,776 | ₩45,776 | ₩44,681 | ₩45,215 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,476 | ₩45,776 | ₩45,095 | ₩45,443 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,055 | ₩45,790 | ₩45,042 | ₩45,710 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,937 | ₩45,950 | ₩45,229 | ₩45,547 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,829 | ₩46,097 | ₩45,376 | ₩45,915 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,803 | ₩46,538 | ₩45,803 | ₩46,168 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,578 | ₩46,578 | ₩45,803 | ₩46,124 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,323 | ₩46,511 | ₩45,817 | ₩46,387 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,858 | ₩46,378 | ₩45,670 | ₩45,962 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,603 | ₩46,311 | ₩45,603 | ₩45,830 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,509 | ₩46,253 | ₩45,509 | ₩45,918 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,458 | ₩46,458 | ₩45,723 | ₩46,034 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,057 | ₩46,177 | ₩45,643 | ₩46,046 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,820 | ₩47,820 | ₩46,097 | ₩46,291 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,536 | ₩46,590 | ₩45,536 | ₩46,070 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,548 | ₩45,175 | ₩43,786 | ₩44,441 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,813 | ₩44,668 | ₩43,599 | ₩44,561 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,120 | ₩44,359 | ₩43,546 | ₩44,160 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,080 | ₩44,080 | ₩43,479 | ₩43,666 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,793 | ₩44,107 | ₩43,479 | ₩43,893 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,494 | ₩44,494 | ₩43,506 | ₩43,519 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,469 | ₩45,469 | ₩43,719 | ₩44,427 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,761 | ₩44,841 | ₩44,280 | ₩44,841 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,474 | ₩44,948 | ₩44,294 | ₩44,695 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,708 | ₩45,142 | ₩44,441 | ₩44,695 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,880 | ₩44,601 | ₩43,853 | ₩44,427 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,467 | ₩44,895 | ₩44,027 | ₩44,486 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,351 | ₩46,351 | ₩44,307 | ₩44,652 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,549 | ₩45,549 | ₩44,574 | ₩44,801 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,736 | ₩45,736 | ₩44,922 | ₩44,922 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,576 | ₩45,576 | ₩44,735 | ₩44,735 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,752 | ₩46,752 | ₩45,416 | ₩46,057 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,229 | ₩46,017 | ₩45,202 | ₩45,910 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,142 | ₩45,469 | ₩44,748 | ₩45,313 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,623 | ₩45,790 | ₩44,841 | ₩45,015 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,084 | ₩46,191 | ₩45,616 | ₩46,177 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,826 | ₩46,137 | ₩45,436 | ₩45,830 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,910 | ₩46,338 | ₩45,696 | ₩46,191 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,498 | ₩46,832 | ₩46,217 | ₩46,297 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,070 | ₩46,311 | ₩45,511 | ₩46,311 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,271 | ₩46,271 | ₩45,416 | ₩45,429 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,284 | ₩46,378 | ₩45,589 | ₩46,297 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,297 | ₩46,311 | ₩45,549 | ₩45,823 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,805 | ₩46,805 | ₩45,750 | ₩45,786 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,094 | ₩47,152 | ₩46,324 | ₩46,912 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,217 | ₩47,246 | ₩46,217 | ₩46,972 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,311 | ₩46,858 | ₩46,299 | ₩46,424 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,936 | ₩46,936 | ₩46,137 | ₩46,685 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,259 | ₩47,433 | ₩46,952 | ₩47,393 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,538 | ₩46,992 | ₩46,197 | ₩46,805 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,429 | ₩46,487 | ₩45,376 | ₩46,151 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,028 | ₩46,137 | ₩45,028 | ₩45,456 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,037 | ₩46,364 | ₩45,069 | ₩45,523 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,090 | ₩46,418 | ₩45,536 | ₩46,177 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,723 | ₩46,151 | ₩45,416 | ₩45,977 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,538 | ₩46,538 | ₩45,656 | ₩46,484 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,952 | ₩46,952 | ₩46,151 | ₩46,217 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,525 | ₩46,845 | ₩46,177 | ₩46,845 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,004 | ₩47,072 | ₩45,990 | ₩46,659 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,444 | ₩46,563 | ₩45,656 | ₩45,776 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,282 | ₩46,391 | ₩45,282 | ₩45,870 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,656 | ₩46,110 | ₩45,362 | ₩45,429 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,189 | ₩46,257 | ₩45,069 | ₩45,656 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,735 | ₩45,349 | ₩44,735 | ₩45,282 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,002 | ₩45,149 | ₩44,548 | ₩44,841 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,748 | ₩45,349 | ₩44,401 | ₩44,868 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,362 | ₩45,817 | ₩43,813 | ₩44,788 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,057 | ₩46,057 | ₩44,614 | ₩44,955 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,302 | ₩45,883 | ₩45,242 | ₩45,830 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,483 | ₩46,832 | ₩45,483 | ₩46,471 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,868 | ₩45,981 | ₩44,508 | ₩45,950 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,109 | ₩45,750 | ₩44,374 | ₩44,872 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,182 | ₩46,197 | ₩44,882 | ₩45,634 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,641 | ₩45,416 | ₩44,641 | ₩45,416 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,741 | ₩45,201 | ₩43,853 | ₩44,347 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,599 | ₩44,548 | ₩42,958 | ₩44,347 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,758 | ₩43,593 | ₩42,424 | ₩43,011 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,078 | ₩43,078 | ₩42,410 | ₩42,694 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,424 | ₩43,773 | ₩42,424 | ₩42,867 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,686 | ₩43,279 | ₩42,076 | ₩42,758 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,533 | ₩42,918 | ₩41,943 | ₩42,241 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,023 | ₩43,011 | ₩42,023 | ₩42,341 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,693 | ₩43,693 | ₩42,664 | ₩42,865 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,170 | ₩44,013 | ₩42,551 | ₩43,265 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,824 | ₩43,518 | ₩42,010 | ₩43,452 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,270 | ₩43,866 | ₩42,270 | ₩43,011 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,011 | ₩43,239 | ₩42,344 | ₩43,239 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,073 | ₩43,319 | ₩40,073 | ₩42,050 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,652 | ₩43,335 | ₩42,250 | ₩43,132 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,355 | ₩42,557 | ₩41,288 | ₩42,330 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,220 | ₩41,743 | ₩40,220 | ₩41,743 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,710 | ₩41,315 | ₩38,710 | ₩40,233 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,789 | ₩38,924 | ₩37,508 | ₩38,430 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,136 | ₩38,750 | ₩37,722 | ₩37,735 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,775 | ₩38,603 | ₩37,375 | ₩37,802 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,027 | ₩38,617 | ₩37,027 | ₩38,350 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,785 | ₩36,253 | ₩35,585 | ₩36,253 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,553 | ₩36,553 | ₩35,798 | ₩35,905 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,319 | ₩36,453 | ₩35,464 | ₩36,453 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,546 | ₩36,819 | ₩35,391 | ₩35,999 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,636 | ₩35,865 | ₩34,636 | ₩35,558 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,066 | ₩36,066 | ₩34,262 | ₩34,423 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,050 | ₩36,066 | ₩34,937 | ₩35,919 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,805 | ₩36,066 | ₩35,211 | ₩35,491 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,945 | ₩36,760 | ₩35,626 | ₩35,692 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,159 | ₩36,293 | ₩35,464 | ₩35,531 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,212 | ₩36,667 | ₩35,932 | ₩36,066 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,631 | ₩36,039 | ₩35,117 | ₩35,514 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,834 | ₩35,999 | ₩35,358 | ₩35,598 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,409 | ₩36,409 | ₩35,705 | ₩35,705 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,293 | ₩36,894 | ₩36,052 | ₩36,359 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,892 | ₩36,586 | ₩35,892 | ₩36,159 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,947 | ₩37,081 | ₩36,253 | ₩36,253 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,415 | ₩37,435 | ₩36,827 | ₩37,001 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,775 | ₩37,789 | ₩37,254 | ₩37,281 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,121 | ₩38,016 | ₩37,067 | ₩37,682 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,415 | ₩37,896 | ₩36,680 | ₩37,521 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,695 | ₩37,762 | ₩37,388 | ₩37,668 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,550 | ₩38,550 | ₩37,521 | ₩37,749 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,189 | ₩38,644 | ₩38,136 | ₩38,530 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,109 | ₩38,630 | ₩37,962 | ₩38,149 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,031 | ₩39,245 | ₩38,797 | ₩38,964 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,058 | ₩39,498 | ₩38,342 | ₩39,098 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,752 | ₩39,752 | ₩39,111 | ₩39,325 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,898 | ₩40,206 | ₩39,752 | ₩39,752 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,911 | ₩39,632 | ₩38,911 | ₩39,418 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,645 | ₩39,699 | ₩39,111 | ₩39,218 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,977 | ₩39,806 | ₩38,977 | ₩39,405 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,525 | ₩39,525 | ₩39,006 | ₩39,205 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,044 | ₩39,953 | ₩39,044 | ₩39,645 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,645 | ₩39,645 | ₩38,857 | ₩39,445 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,766 | ₩39,779 | ₩39,273 | ₩39,592 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,966 | ₩39,979 | ₩39,338 | ₩39,485 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,166 | ₩40,407 | ₩39,699 | ₩39,792 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,779 | ₩40,073 | ₩39,592 | ₩39,592 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,472 | ₩40,206 | ₩39,472 | ₩39,886 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,457 | ₩39,766 | ₩38,457 | ₩39,760 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,951 | ₩39,205 | ₩38,403 | ₩38,519 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,699 | ₩39,699 | ₩38,793 | ₩39,231 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,899 | ₩40,206 | ₩39,218 | ₩39,779 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,726 | ₩39,953 | ₩39,432 | ₩39,717 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,554 | ₩40,554 | ₩39,410 | ₩39,640 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,433 | ₩41,409 | ₩40,073 | ₩40,487 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,273 | ₩40,861 | ₩40,273 | ₩40,594 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,253 | ₩40,687 | ₩40,253 | ₩40,647 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,220 | ₩40,260 | ₩40,113 | ₩40,113 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,752 | ₩40,180 | ₩39,752 | ₩39,971 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,594 | ₩40,594 | ₩40,059 | ₩40,246 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,418 | ₩40,514 | ₩39,418 | ₩40,353 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,645 | ₩39,981 | ₩39,632 | ₩39,732 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,913 | ₩40,073 | ₩39,819 | ₩40,073 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,540 | ₩40,540 | ₩39,899 | ₩40,086 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,046 | ₩40,046 | ₩39,672 | ₩39,939 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,500 | ₩40,500 | ₩39,906 | ₩40,086 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,605 | ₩40,340 | ₩39,605 | ₩40,340 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,819 | ₩40,233 | ₩39,604 | ₩40,033 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,400 | ₩39,530 | ₩39,338 | ₩39,365 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,712 | ₩39,993 | ₩39,592 | ₩39,592 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,869 | ₩40,046 | ₩37,869 | ₩39,926 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,231 | ₩39,492 | ₩39,164 | ₩39,164 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,764 | ₩38,831 | ₩38,416 | ₩38,590 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,724 | ₩38,724 | ₩38,149 | ₩38,149 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,900 | ₩38,900 | ₩38,523 | ₩38,523 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,737 | ₩39,040 | ₩38,673 | ₩38,769 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,538 | ₩39,538 | ₩39,218 | ₩39,325 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,538 | ₩39,538 | ₩39,164 | ₩39,424 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,191 | ₩39,392 | ₩39,031 | ₩39,392 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,911 | ₩39,238 | ₩38,857 | ₩39,124 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,470 | ₩38,991 | ₩38,470 | ₩38,937 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,310 | ₩38,690 | ₩38,303 | ₩38,443 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,405 | ₩39,405 | ₩39,111 | ₩39,111 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,518 | ₩39,619 | ₩39,301 | ₩39,311 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,892 | ₩39,939 | ₩39,458 | ₩39,488 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,213 | ₩40,220 | ₩39,498 | ₩39,619 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,166 | ₩40,340 | ₩39,692 | ₩40,193 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,959 | ₩40,353 | ₩39,806 | ₩40,100 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩39,993 | ₩40,260 | ₩39,939 | ₩40,034 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,701 | ₩40,701 | ₩39,872 | ₩40,019 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,033 | ₩40,614 | ₩39,886 | ₩40,130 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,126 | ₩40,407 | ₩40,100 | ₩40,258 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,806 | ₩40,340 | ₩39,752 | ₩40,206 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,246 | ₩40,345 | ₩39,899 | ₩40,045 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,712 | ₩40,266 | ₩39,712 | ₩39,875 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,687 | ₩41,220 | ₩38,884 | ₩40,327 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩39,993 | ₩40,407 | ₩39,752 | ₩40,246 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,498 | ₩39,752 | ₩39,131 | ₩39,712 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,884 | ₩39,485 | ₩38,884 | ₩39,351 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,258 | ₩39,258 | ₩38,310 | ₩39,084 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,100 | ₩40,407 | ₩38,704 | ₩38,937 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,553 | ₩39,806 | ₩39,351 | ₩39,472 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,567 | ₩39,832 | ₩39,445 | ₩39,672 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,340 | ₩40,340 | ₩39,672 | ₩39,862 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,073 | ₩40,528 | ₩39,939 | ₩39,939 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,222 | ₩41,222 | ₩40,384 | ₩40,580 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,794 | ₩41,382 | ₩40,794 | ₩40,888 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,141 | ₩41,622 | ₩40,882 | ₩41,147 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,514 | ₩41,529 | ₩40,514 | ₩41,008 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,460 | ₩40,554 | ₩40,086 | ₩40,320 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,407 | ₩41,115 | ₩40,320 | ₩40,714 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,474 | ₩41,021 | ₩40,433 | ₩41,021 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,647 | ₩41,355 | ₩40,447 | ₩40,754 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,622 | ₩42,143 | ₩41,449 | ₩41,729 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,636 | ₩41,897 | ₩41,088 | ₩41,743 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,662 | ₩41,956 | ₩41,382 | ₩41,519 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,050 | ₩42,250 | ₩41,569 | ₩41,883 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,090 | ₩42,090 | ₩41,743 | ₩41,970 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,676 | ₩42,010 | ₩41,596 | ₩41,716 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,609 | ₩41,661 | ₩41,208 | ₩41,235 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,884 | ₩41,248 | ₩40,884 | ₩41,235 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,065 | ₩41,125 | ₩40,447 | ₩40,794 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,168 | ₩41,355 | ₩41,035 | ₩41,248 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,649 | ₩41,649 | ₩41,322 | ₩41,555 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,075 | ₩41,235 | ₩40,767 | ₩41,208 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,462 | ₩41,925 | ₩41,115 | ₩41,115 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,729 | ₩42,090 | ₩41,168 | ₩41,477 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,382 | ₩41,729 | ₩40,614 | ₩41,308 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,331 | ₩41,422 | ₩41,075 | ₩41,288 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,851 | ₩41,851 | ₩40,393 | ₩40,393 | -3.48% | 3.8만 |
|---|