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 | ₩44,749 | ₩45,029 | ₩44,373 | ₩44,622 | -0.28% | 3.5만 |
| 2026.10.08 | ₩45,256 | ₩45,256 | ₩44,602 | ₩44,807 | -0.99% | 1.1만 |
| 2026.10.07 | ₩45,484 | ₩45,484 | ₩44,749 | ₩45,056 | -0.94% | 1.4만 |
| 2026.10.06 | ₩45,818 | ₩45,828 | ₩45,256 | ₩45,256 | -1.22% | 1.2만 |
| 2026.10.05 | ₩44,562 | ₩45,631 | ₩44,562 | ₩45,303 | +1.66% | 1.1만 |
| 2026.10.02 | ₩45,199 | ₩45,323 | ₩44,755 | ₩44,775 | -0.94% | 8.4만 |
| 2026.10.01 | ₩44,161 | ₩44,882 | ₩44,161 | ₩44,723 | +1.27% | 3.6만 |
| 2026.09.30 | ₩44,214 | ₩44,949 | ₩44,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,579 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩44,548 | ₩44,789 | ₩44,415 | ₩44,535 | -0.03% | 6.4만 |
|---|
| 2026.09.28 | ₩44,455 | ₩44,695 | ₩44,441 | ₩44,441 | -0.03% | 7.1천 |
|---|
| 2026.09.25 | ₩45,043 | ₩45,156 | ₩44,695 | ₩44,973 | -0.15% | 20.6만 |
|---|
| 2026.09.24 | ₩44,468 | ₩45,043 | ₩44,455 | ₩44,983 | +1.16% | 1.5만 |
|---|
| 2026.09.23 | ₩45,083 | ₩45,230 | ₩44,749 | ₩44,987 | -0.21% | 1.8만 |
|---|
| 2026.09.22 | ₩45,056 | ₩45,697 | ₩45,056 | ₩45,601 | +1.21% | 5.7만 |
|---|
| 2026.09.21 | ₩44,361 | ₩45,590 | ₩44,361 | ₩45,504 | +2.58% | 2.1만 |
|---|
| 2026.09.18 | ₩44,575 | ₩44,575 | ₩43,693 | ₩44,065 | -1.15% | 1.3만 |
|---|
| 2026.09.17 | ₩43,800 | ₩44,161 | ₩43,800 | ₩44,018 | +0.50% | 9.1천 |
|---|
| 2026.09.16 | ₩44,000 | ₩44,000 | ₩43,306 | ₩43,693 | -0.70% | 2.8만 |
|---|
| 2026.09.15 | ₩43,800 | ₩43,934 | ₩43,479 | ₩43,771 | -0.07% | 9.3천 |
|---|
| 2026.09.14 | ₩43,666 | ₩44,081 | ₩43,546 | ₩43,845 | +0.41% | 3.2만 |
|---|
| 2026.09.11 | ₩44,375 | ₩44,622 | ₩44,147 | ₩44,508 | +0.30% | 1.9만 |
|---|
| 2026.09.10 | ₩44,214 | ₩44,388 | ₩44,094 | ₩44,146 | -0.15% | 11.4만 |
|---|
| 2026.09.09 | ₩44,829 | ₩44,976 | ₩44,582 | ₩44,655 | -0.39% | 9.7만 |
|---|
| 2026.09.08 | ₩45,069 | ₩45,123 | ₩44,775 | ₩44,842 | -0.50% | 2.3만 |
|---|
| 2026.09.04 | ₩44,962 | ₩45,457 | ₩44,842 | ₩44,882 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩44,729 | ₩45,456 | ₩44,729 | ₩45,215 | +1.09% | 2만 |
|---|
| 2026.09.02 | ₩44,107 | ₩44,722 | ₩44,107 | ₩44,481 | +0.85% | 7.5천 |
|---|
| 2026.09.01 | ₩44,575 | ₩44,575 | ₩44,314 | ₩44,411 | -0.37% | 8.5천 |
|---|
| 2026.08.31 | ₩44,727 | ₩45,016 | ₩44,602 | ₩45,016 | +0.65% | 2.1만 |
|---|
| 2026.08.28 | ₩45,216 | ₩45,550 | ₩45,016 | ₩45,065 | -0.33% | 5.2천 |
|---|
| 2026.08.27 | ₩45,671 | ₩45,751 | ₩44,869 | ₩45,498 | -0.38% | 1.8만 |
|---|
| 2026.08.26 | ₩44,722 | ₩45,443 | ₩44,722 | ₩45,363 | +1.43% | 1.2만 |
|---|
| 2026.08.25 | ₩45,190 | ₩45,390 | ₩44,896 | ₩45,170 | -0.04% | 2.1만 |
|---|
| 2026.08.24 | ₩45,791 | ₩45,791 | ₩44,695 | ₩45,230 | -1.23% | 8.9만 |
|---|
| 2026.08.21 | ₩45,490 | ₩45,791 | ₩45,109 | ₩45,457 | -0.07% | 1.4만 |
|---|
| 2026.08.20 | ₩45,069 | ₩45,804 | ₩45,056 | ₩45,724 | +1.45% | 2.4만 |
|---|
| 2026.08.19 | ₩45,951 | ₩45,965 | ₩45,243 | ₩45,561 | -0.85% | 2.4만 |
|---|
| 2026.08.18 | ₩45,843 | ₩46,112 | ₩45,390 | ₩45,930 | +0.19% | 1.2만 |
|---|
| 2026.08.17 | ₩45,818 | ₩46,553 | ₩45,818 | ₩46,182 | +0.80% | 3.9만 |
|---|
| 2026.08.14 | ₩46,593 | ₩46,593 | ₩45,818 | ₩46,138 | -0.98% | 8.9만 |
|---|
| 2026.08.13 | ₩46,337 | ₩46,526 | ₩45,831 | ₩46,402 | +0.14% | 2.6만 |
|---|
| 2026.08.12 | ₩45,872 | ₩46,392 | ₩45,684 | ₩45,977 | +0.23% | 13만 |
|---|
| 2026.08.11 | ₩45,617 | ₩46,325 | ₩45,617 | ₩45,844 | +0.50% | 1만 |
|---|
| 2026.08.10 | ₩45,524 | ₩46,268 | ₩45,524 | ₩45,933 | +0.90% | 8.7천 |
|---|
| 2026.08.07 | ₩46,472 | ₩46,472 | ₩45,737 | ₩46,049 | -0.91% | 2.2만 |
|---|
| 2026.08.06 | ₩46,071 | ₩46,192 | ₩45,657 | ₩46,061 | -0.02% | 2만 |
|---|
| 2026.08.05 | ₩47,835 | ₩47,835 | ₩46,112 | ₩46,305 | -3.20% | 9.1만 |
|---|
| 2026.08.04 | ₩45,550 | ₩46,605 | ₩45,550 | ₩46,085 | +1.17% | 18.7만 |
|---|
| 2026.08.03 | ₩44,562 | ₩45,190 | ₩43,800 | ₩44,455 | -0.24% | 10.5만 |
|---|
| 2026.07.31 | ₩43,827 | ₩44,682 | ₩43,613 | ₩44,575 | +1.71% | 10만 |
|---|
| 2026.07.30 | ₩44,134 | ₩44,373 | ₩43,559 | ₩44,174 | +0.09% | 17.3만 |
|---|
| 2026.07.29 | ₩44,094 | ₩44,094 | ₩43,493 | ₩43,680 | -0.94% | 3.5만 |
|---|
| 2026.07.28 | ₩43,807 | ₩44,121 | ₩43,493 | ₩43,907 | +0.23% | 1.1만 |
|---|
| 2026.07.27 | ₩44,508 | ₩44,508 | ₩43,519 | ₩43,533 | -2.19% | 1.6만 |
|---|
| 2026.07.24 | ₩45,484 | ₩45,484 | ₩43,733 | ₩44,441 | -2.29% | 10.9만 |
|---|
| 2026.07.23 | ₩44,775 | ₩44,856 | ₩44,294 | ₩44,856 | +0.18% | 8천 |
|---|
| 2026.07.22 | ₩44,488 | ₩44,962 | ₩44,308 | ₩44,709 | +0.50% | 10.9만 |
|---|
| 2026.07.21 | ₩44,722 | ₩45,156 | ₩44,455 | ₩44,709 | -0.03% | 14.5만 |
|---|
| 2026.07.20 | ₩43,894 | ₩44,615 | ₩43,867 | ₩44,441 | +1.25% | 10.5만 |
|---|
| 2026.07.17 | ₩44,481 | ₩44,909 | ₩44,040 | ₩44,500 | +0.04% | 11.9만 |
|---|
| 2026.07.16 | ₩46,365 | ₩46,365 | ₩44,321 | ₩44,666 | -3.67% | 9.4만 |
|---|
| 2026.07.15 | ₩45,564 | ₩45,564 | ₩44,588 | ₩44,815 | -1.64% | 9.2만 |
|---|
| 2026.07.14 | ₩45,751 | ₩45,751 | ₩44,936 | ₩44,936 | -1.78% | 15.1만 |
|---|
| 2026.07.13 | ₩45,590 | ₩45,590 | ₩44,749 | ₩44,749 | -1.85% | 11.1만 |
|---|
| 2026.07.10 | ₩46,766 | ₩46,766 | ₩45,430 | ₩46,071 | -1.49% | 7.3천 |
|---|
| 2026.07.09 | ₩45,243 | ₩46,031 | ₩45,216 | ₩45,925 | +1.51% | 1.8만 |
|---|
| 2026.07.08 | ₩45,156 | ₩45,484 | ₩44,762 | ₩45,327 | +0.38% | 1.6만 |
|---|
| 2026.07.07 | ₩45,637 | ₩45,804 | ₩44,856 | ₩45,029 | -1.33% | 3.9만 |
|---|
| 2026.07.06 | ₩46,098 | ₩46,205 | ₩45,631 | ₩46,192 | +0.20% | 8.3만 |
|---|
| 2026.07.02 | ₩45,840 | ₩46,152 | ₩45,450 | ₩45,844 | +0.01% | 1.7만 |
|---|
| 2026.07.01 | ₩45,925 | ₩46,352 | ₩45,711 | ₩46,205 | +0.61% | 2.6만 |
|---|
| 2026.06.30 | ₩46,512 | ₩46,846 | ₩46,232 | ₩46,312 | -0.43% | 13.2만 |
|---|
| 2026.06.29 | ₩46,085 | ₩46,325 | ₩45,525 | ₩46,325 | +0.52% | 11.2만 |
|---|
| 2026.06.26 | ₩46,285 | ₩46,285 | ₩45,430 | ₩45,443 | -1.82% | 2.4만 |
|---|
| 2026.06.25 | ₩46,299 | ₩46,392 | ₩45,604 | ₩46,312 | +0.03% | 1.9만 |
|---|
| 2026.06.24 | ₩46,312 | ₩46,325 | ₩45,564 | ₩45,838 | -1.02% | 2만 |
|---|
| 2026.06.23 | ₩46,820 | ₩46,820 | ₩45,764 | ₩45,800 | -2.18% | 1.2만 |
|---|
| 2026.06.22 | ₩47,108 | ₩47,167 | ₩46,339 | ₩46,927 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩46,232 | ₩47,261 | ₩46,232 | ₩46,987 | +1.63% | 2.2만 |
|---|
| 2026.06.17 | ₩46,325 | ₩46,873 | ₩46,313 | ₩46,439 | +0.25% | 9.8천 |
|---|
| 2026.06.16 | ₩46,951 | ₩46,951 | ₩46,152 | ₩46,699 | -0.54% | 1.4만 |
|---|
| 2026.06.15 | ₩47,274 | ₩47,448 | ₩46,967 | ₩47,408 | +0.28% | 1.7만 |
|---|
| 2026.06.12 | ₩46,553 | ₩47,007 | ₩46,212 | ₩46,820 | +0.57% | 6.6만 |
|---|
| 2026.06.11 | ₩45,443 | ₩46,502 | ₩45,390 | ₩46,165 | +1.59% | 2.3만 |
|---|
| 2026.06.10 | ₩45,043 | ₩46,152 | ₩45,043 | ₩45,470 | +0.95% | 2.9만 |
|---|
| 2026.06.09 | ₩46,051 | ₩46,379 | ₩45,083 | ₩45,537 | -1.12% | 2.3만 |
|---|
| 2026.06.08 | ₩46,105 | ₩46,432 | ₩45,550 | ₩46,192 | +0.19% | 6.1만 |
|---|
| 2026.06.05 | ₩45,737 | ₩46,165 | ₩45,430 | ₩45,991 | +0.56% | 2.2만 |
|---|
| 2026.06.04 | ₩46,553 | ₩46,553 | ₩45,671 | ₩46,499 | -0.11% | 12만 |
|---|
| 2026.06.03 | ₩46,967 | ₩46,967 | ₩46,165 | ₩46,232 | -1.56% | 3.3만 |
|---|
| 2026.06.02 | ₩46,539 | ₩46,860 | ₩46,192 | ₩46,860 | +0.69% | 2.9만 |
|---|
| 2026.06.01 | ₩46,018 | ₩47,087 | ₩46,005 | ₩46,674 | +1.43% | 2.8만 |
|---|
| 2026.05.29 | ₩46,459 | ₩46,578 | ₩45,671 | ₩45,791 | -1.44% | 6만 |
|---|
| 2026.05.28 | ₩45,297 | ₩46,406 | ₩45,297 | ₩45,884 | +1.30% | 4.8만 |
|---|
| 2026.05.27 | ₩45,671 | ₩46,125 | ₩45,377 | ₩45,443 | -0.50% | 7.5만 |
|---|
| 2026.05.26 | ₩45,203 | ₩46,272 | ₩45,083 | ₩45,671 | +1.03% | 34.1만 |
|---|
| 2026.05.22 | ₩44,749 | ₩45,363 | ₩44,749 | ₩45,297 | +1.22% | 3.8만 |
|---|
| 2026.05.21 | ₩45,016 | ₩45,163 | ₩44,562 | ₩44,856 | -0.36% | 5.7만 |
|---|
| 2026.05.20 | ₩44,762 | ₩45,363 | ₩44,415 | ₩44,882 | +0.27% | 4.2만 |
|---|
| 2026.05.19 | ₩45,377 | ₩45,831 | ₩43,827 | ₩44,802 | -1.27% | 7.7만 |
|---|
| 2026.05.18 | ₩46,071 | ₩46,071 | ₩44,628 | ₩44,969 | -2.39% | 4.6만 |
|---|
| 2026.05.15 | ₩45,317 | ₩45,898 | ₩45,256 | ₩45,844 | +1.16% | 8.9만 |
|---|
| 2026.05.14 | ₩45,497 | ₩46,846 | ₩45,497 | ₩46,486 | +2.17% | 69.4만 |
|---|
| 2026.05.13 | ₩44,882 | ₩45,995 | ₩44,522 | ₩45,965 | +2.41% | 55.1만 |
|---|
| 2026.05.12 | ₩45,123 | ₩45,764 | ₩44,388 | ₩44,886 | -0.52% | 2.1만 |
|---|
| 2026.05.11 | ₩45,196 | ₩46,212 | ₩44,896 | ₩45,648 | +1.00% | 11.6만 |
|---|
| 2026.05.08 | ₩44,655 | ₩45,430 | ₩44,655 | ₩45,430 | +1.74% | 2.3만 |
|---|
| 2026.05.07 | ₩44,755 | ₩45,215 | ₩43,867 | ₩44,361 | -0.88% | 2.1만 |
|---|
| 2026.05.06 | ₩43,613 | ₩44,562 | ₩42,972 | ₩44,361 | +1.72% | 10.4만 |
|---|
| 2026.05.05 | ₩42,771 | ₩43,606 | ₩42,437 | ₩43,025 | +0.59% | 19.9만 |
|---|
| 2026.05.04 | ₩43,092 | ₩43,092 | ₩42,424 | ₩42,707 | -0.89% | 10.9만 |
|---|
| 2026.05.01 | ₩42,437 | ₩43,787 | ₩42,437 | ₩42,881 | +1.05% | 10.9만 |
|---|
| 2026.04.30 | ₩42,699 | ₩43,292 | ₩42,090 | ₩42,771 | +0.17% | 14.2만 |
|---|
| 2026.04.29 | ₩42,547 | ₩42,931 | ₩41,956 | ₩42,254 | -0.69% | 5.9만 |
|---|
| 2026.04.28 | ₩42,036 | ₩43,025 | ₩42,036 | ₩42,354 | +0.76% | 4만 |
|---|
| 2026.04.27 | ₩43,706 | ₩43,706 | ₩42,678 | ₩42,878 | -1.90% | 2.8만 |
|---|
| 2026.04.24 | ₩43,184 | ₩44,027 | ₩42,564 | ₩43,279 | +0.22% | 9.7만 |
|---|
| 2026.04.23 | ₩42,838 | ₩43,531 | ₩42,023 | ₩43,466 | +1.47% | 5.3만 |
|---|
| 2026.04.22 | ₩42,283 | ₩43,880 | ₩42,283 | ₩43,025 | +1.75% | 2.8만 |
|---|
| 2026.04.21 | ₩43,025 | ₩43,252 | ₩42,357 | ₩43,252 | +0.53% | 14.2만 |
|---|
| 2026.04.20 | ₩40,085 | ₩43,332 | ₩40,085 | ₩42,063 | +4.93% | 10.7만 |
|---|
| 2026.04.17 | ₩42,666 | ₩43,348 | ₩42,263 | ₩43,145 | +1.12% | 3.9만 |
|---|
| 2026.04.16 | ₩41,368 | ₩42,571 | ₩41,301 | ₩42,344 | +2.36% | 8.6만 |
|---|
| 2026.04.15 | ₩40,232 | ₩41,756 | ₩40,232 | ₩41,756 | +3.79% | 6만 |
|---|
| 2026.04.14 | ₩38,722 | ₩41,328 | ₩38,722 | ₩40,246 | +3.93% | 8.1만 |
|---|
| 2026.04.13 | ₩37,801 | ₩38,936 | ₩37,520 | ₩38,442 | +1.70% | 4만 |
|---|
| 2026.04.10 | ₩38,148 | ₩38,763 | ₩37,734 | ₩37,747 | -1.05% | 7.1만 |
|---|
| 2026.04.09 | ₩37,787 | ₩38,616 | ₩37,386 | ₩37,814 | +0.07% | 24만 |
|---|
| 2026.04.08 | ₩37,039 | ₩38,629 | ₩37,039 | ₩38,362 | +3.57% | 3.6만 |
|---|
| 2026.04.07 | ₩35,796 | ₩36,264 | ₩35,596 | ₩36,264 | +1.31% | 4만 |
|---|
| 2026.04.06 | ₩36,565 | ₩36,565 | ₩35,810 | ₩35,917 | -1.77% | 6만 |
|---|
| 2026.04.02 | ₩36,331 | ₩36,464 | ₩35,476 | ₩36,464 | +0.37% | 6.8만 |
|---|
| 2026.04.01 | ₩36,558 | ₩36,830 | ₩35,402 | ₩36,010 | -1.50% | 23.5만 |
|---|
| 2026.03.31 | ₩34,647 | ₩35,876 | ₩34,647 | ₩35,569 | +2.66% | 2.6만 |
|---|
| 2026.03.30 | ₩36,077 | ₩36,077 | ₩34,273 | ₩34,433 | -4.56% | 6만 |
|---|
| 2026.03.27 | ₩35,061 | ₩36,077 | ₩34,948 | ₩35,930 | +2.48% | 9.8만 |
|---|
| 2026.03.26 | ₩35,816 | ₩36,077 | ₩35,222 | ₩35,502 | -0.88% | 11만 |
|---|
| 2026.03.25 | ₩35,957 | ₩36,772 | ₩35,637 | ₩35,703 | -0.71% | 2.9만 |
|---|
| 2026.03.24 | ₩36,170 | ₩36,304 | ₩35,476 | ₩35,542 | -1.74% | 2만 |
|---|
| 2026.03.23 | ₩36,224 | ₩36,678 | ₩35,943 | ₩36,077 | -0.41% | 4.4만 |
|---|
| 2026.03.20 | ₩35,643 | ₩36,050 | ₩35,128 | ₩35,525 | -0.33% | 2.1만 |
|---|
| 2026.03.19 | ₩35,846 | ₩36,010 | ₩35,369 | ₩35,609 | -0.66% | 1.3만 |
|---|
| 2026.03.18 | ₩36,420 | ₩36,420 | ₩35,716 | ₩35,716 | -1.93% | 14.4만 |
|---|
| 2026.03.17 | ₩36,304 | ₩36,905 | ₩36,063 | ₩36,371 | +0.18% | 11.7만 |
|---|
| 2026.03.16 | ₩35,903 | ₩36,598 | ₩35,903 | ₩36,170 | +0.74% | 1.9만 |
|---|
| 2026.03.13 | ₩36,959 | ₩37,092 | ₩36,264 | ₩36,264 | -1.88% | 17.4만 |
|---|
| 2026.03.12 | ₩37,426 | ₩37,446 | ₩36,838 | ₩37,012 | -1.11% | 2.7만 |
|---|
| 2026.03.11 | ₩37,787 | ₩37,801 | ₩37,266 | ₩37,293 | -1.31% | 1.4만 |
|---|
| 2026.03.10 | ₩37,132 | ₩38,028 | ₩37,079 | ₩37,694 | +1.51% | 4.6만 |
|---|
| 2026.03.09 | ₩37,426 | ₩37,907 | ₩36,692 | ₩37,533 | +0.29% | 15만 |
|---|
| 2026.03.06 | ₩37,707 | ₩37,774 | ₩37,400 | ₩37,680 | -0.07% | 2.6만 |
|---|
| 2026.03.05 | ₩38,562 | ₩38,562 | ₩37,533 | ₩37,760 | -2.08% | 2.8만 |
|---|
| 2026.03.04 | ₩38,201 | ₩38,656 | ₩38,148 | ₩38,542 | +0.89% | 2.6만 |
|---|
| 2026.03.03 | ₩38,121 | ₩38,642 | ₩37,974 | ₩38,161 | +0.11% | 4.1만 |
|---|
| 2026.03.02 | ₩39,043 | ₩39,257 | ₩38,809 | ₩38,976 | -0.17% | 2.7만 |
|---|
| 2026.02.27 | ₩39,070 | ₩39,511 | ₩38,354 | ₩39,110 | +0.10% | 3.1만 |
|---|
| 2026.02.26 | ₩39,765 | ₩39,765 | ₩39,123 | ₩39,337 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩39,910 | ₩40,219 | ₩39,765 | ₩39,765 | -0.36% | 1.1만 |
|---|
| 2026.02.24 | ₩38,923 | ₩39,644 | ₩38,923 | ₩39,431 | +1.30% | 4.1만 |
|---|
| 2026.02.23 | ₩39,658 | ₩39,711 | ₩39,123 | ₩39,230 | -1.08% | 2.5만 |
|---|
| 2026.02.20 | ₩38,990 | ₩39,818 | ₩38,990 | ₩39,417 | +1.10% | 48.1만 |
|---|
| 2026.02.19 | ₩39,538 | ₩39,538 | ₩39,018 | ₩39,217 | -0.81% | 73.7만 |
|---|
| 2026.02.18 | ₩39,057 | ₩39,965 | ₩39,057 | ₩39,658 | +1.54% | 3.5만 |
|---|
| 2026.02.17 | ₩39,658 | ₩39,658 | ₩38,869 | ₩39,457 | -0.51% | 18.2만 |
|---|
| 2026.02.13 | ₩39,778 | ₩39,791 | ₩39,285 | ₩39,604 | -0.44% | 10.9만 |
|---|
| 2026.02.12 | ₩39,979 | ₩39,992 | ₩39,351 | ₩39,497 | -1.20% | 3.7만 |
|---|
| 2026.02.11 | ₩40,179 | ₩40,419 | ₩39,711 | ₩39,805 | -0.93% | 4.6만 |
|---|
| 2026.02.10 | ₩39,791 | ₩40,085 | ₩39,604 | ₩39,604 | -0.47% | 14.2만 |
|---|
| 2026.02.09 | ₩39,484 | ₩40,219 | ₩39,484 | ₩39,898 | +1.05% | 17.9만 |
|---|
| 2026.02.06 | ₩38,469 | ₩39,778 | ₩38,469 | ₩39,773 | +3.39% | 1.8만 |
|---|
| 2026.02.05 | ₩38,963 | ₩39,217 | ₩38,415 | ₩38,531 | -1.11% | 5.5만 |
|---|
| 2026.02.04 | ₩39,711 | ₩39,711 | ₩38,805 | ₩39,244 | -1.18% | 2.4만 |
|---|
| 2026.02.03 | ₩39,912 | ₩40,219 | ₩39,230 | ₩39,791 | -0.30% | 4.3만 |
|---|
| 2026.02.02 | ₩39,738 | ₩39,965 | ₩39,444 | ₩39,730 | -0.02% | 1.4만 |
|---|
| 2026.01.30 | ₩40,566 | ₩40,566 | ₩39,423 | ₩39,652 | -2.25% | 14.2만 |
|---|
| 2026.01.29 | ₩40,446 | ₩41,422 | ₩40,085 | ₩40,500 | +0.13% | 3.8만 |
|---|
| 2026.01.28 | ₩40,286 | ₩40,874 | ₩40,286 | ₩40,607 | +0.80% | 4.7만 |
|---|
| 2026.01.27 | ₩40,266 | ₩40,700 | ₩40,266 | ₩40,660 | +0.98% | 4.4만 |
|---|
| 2026.01.26 | ₩40,232 | ₩40,272 | ₩40,125 | ₩40,125 | -0.27% | 13.3만 |
|---|
| 2026.01.23 | ₩39,765 | ₩40,192 | ₩39,765 | ₩39,984 | +0.55% | 4.9만 |
|---|
| 2026.01.22 | ₩40,607 | ₩40,607 | ₩40,072 | ₩40,259 | -0.86% | 6.7만 |
|---|
| 2026.01.21 | ₩39,431 | ₩40,526 | ₩39,431 | ₩40,366 | +2.37% | 15.8만 |
|---|
| 2026.01.20 | ₩39,658 | ₩39,993 | ₩39,644 | ₩39,745 | +0.22% | 10.6만 |
|---|
| 2026.01.16 | ₩39,925 | ₩40,085 | ₩39,832 | ₩40,085 | +0.40% | 2.1만 |
|---|
| 2026.01.15 | ₩40,553 | ₩40,553 | ₩39,912 | ₩40,099 | -1.12% | 4.1만 |
|---|
| 2026.01.14 | ₩40,059 | ₩40,059 | ₩39,685 | ₩39,952 | -0.27% | 5.9만 |
|---|
| 2026.01.13 | ₩40,513 | ₩40,513 | ₩39,918 | ₩40,099 | -1.02% | 1.9만 |
|---|
| 2026.01.12 | ₩39,618 | ₩40,353 | ₩39,618 | ₩40,353 | +1.85% | 15.6만 |
|---|
| 2026.01.09 | ₩39,832 | ₩40,246 | ₩39,616 | ₩40,045 | +0.54% | 5.4만 |
|---|
| 2026.01.08 | ₩39,412 | ₩39,543 | ₩39,351 | ₩39,377 | -0.09% | 6.9만 |
|---|
| 2026.01.07 | ₩39,725 | ₩40,005 | ₩39,604 | ₩39,604 | -0.30% | 2.9만 |
|---|
| 2026.01.06 | ₩37,881 | ₩40,059 | ₩37,881 | ₩39,938 | +5.43% | 2.2만 |
|---|
| 2026.01.05 | ₩39,244 | ₩39,504 | ₩39,177 | ₩39,177 | -0.17% | 3.4만 |
|---|
| 2026.01.02 | ₩38,776 | ₩38,843 | ₩38,429 | ₩38,602 | -0.45% | 1.7만 |
|---|
| 2025.12.31 | ₩38,736 | ₩38,736 | ₩38,161 | ₩38,161 | -1.48% | 1.8만 |
|---|
| 2025.12.30 | ₩38,912 | ₩38,912 | ₩38,535 | ₩38,535 | -0.97% | 5.2만 |
|---|
| 2025.12.29 | ₩38,749 | ₩39,053 | ₩38,685 | ₩38,781 | +0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩39,551 | ₩39,551 | ₩39,230 | ₩39,337 | -0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩39,551 | ₩39,551 | ₩39,177 | ₩39,436 | -0.29% | 1.5만 |
|---|
| 2025.12.23 | ₩39,204 | ₩39,404 | ₩39,043 | ₩39,404 | +0.51% | 3.3만 |
|---|
| 2025.12.22 | ₩38,923 | ₩39,250 | ₩38,869 | ₩39,137 | +0.55% | 3.6만 |
|---|
| 2025.12.19 | ₩38,482 | ₩39,003 | ₩38,482 | ₩38,950 | +1.22% | 7.9만 |
|---|
| 2025.12.18 | ₩38,322 | ₩38,702 | ₩38,315 | ₩38,455 | +0.35% | 2.1만 |
|---|
| 2025.12.17 | ₩39,417 | ₩39,417 | ₩39,123 | ₩39,123 | -0.75% | 2만 |
|---|
| 2025.12.16 | ₩39,531 | ₩39,631 | ₩39,313 | ₩39,324 | -0.52% | 1.5만 |
|---|
| 2025.12.15 | ₩39,905 | ₩39,952 | ₩39,471 | ₩39,500 | -1.01% | 2.9만 |
|---|
| 2025.12.12 | ₩40,226 | ₩40,232 | ₩39,511 | ₩39,631 | -1.48% | 2.3만 |
|---|
| 2025.12.11 | ₩40,179 | ₩40,353 | ₩39,705 | ₩40,206 | +0.07% | 7.6만 |
|---|
| 2025.12.10 | ₩39,972 | ₩40,366 | ₩39,818 | ₩40,112 | +0.35% | 1.4만 |
|---|
| 2025.12.09 | ₩40,005 | ₩40,272 | ₩39,952 | ₩40,047 | +0.10% | 1.6만 |
|---|
| 2025.12.08 | ₩40,713 | ₩40,713 | ₩39,885 | ₩40,032 | -1.67% | 1.8만 |
|---|
| 2025.12.05 | ₩40,045 | ₩40,627 | ₩39,898 | ₩40,143 | +0.24% | 3.7만 |
|---|
| 2025.12.04 | ₩40,139 | ₩40,419 | ₩40,112 | ₩40,271 | +0.33% | 1.3만 |
|---|
| 2025.12.03 | ₩39,818 | ₩40,353 | ₩39,765 | ₩40,219 | +1.01% | 1만 |
|---|
| 2025.12.02 | ₩40,259 | ₩40,358 | ₩39,912 | ₩40,057 | -0.50% | 3.6만 |
|---|
| 2025.12.01 | ₩39,725 | ₩40,279 | ₩39,725 | ₩39,888 | +0.41% | 3.1만 |
|---|
| 2025.11.28 | ₩40,700 | ₩41,233 | ₩38,896 | ₩40,339 | -0.89% | 3.9만 |
|---|
| 2025.11.26 | ₩40,005 | ₩40,419 | ₩39,765 | ₩40,259 | +0.63% | 3.5만 |
|---|
| 2025.11.25 | ₩39,511 | ₩39,765 | ₩39,143 | ₩39,725 | +0.54% | 2.1만 |
|---|
| 2025.11.24 | ₩38,896 | ₩39,497 | ₩38,896 | ₩39,364 | +1.20% | 7.4만 |
|---|
| 2025.11.21 | ₩39,270 | ₩39,270 | ₩38,322 | ₩39,097 | -0.44% | 18.4만 |
|---|
| 2025.11.20 | ₩40,112 | ₩40,419 | ₩38,716 | ₩38,950 | -2.90% | 13.3만 |
|---|
| 2025.11.19 | ₩39,566 | ₩39,818 | ₩39,364 | ₩39,484 | -0.21% | 23.8만 |
|---|
| 2025.11.18 | ₩39,579 | ₩39,845 | ₩39,457 | ₩39,685 | +0.27% | 9.1천 |
|---|
| 2025.11.17 | ₩40,353 | ₩40,353 | ₩39,685 | ₩39,874 | -1.19% | 1.9만 |
|---|
| 2025.11.14 | ₩40,085 | ₩40,541 | ₩39,952 | ₩39,952 | -0.33% | 12.1만 |
|---|
| 2025.11.13 | ₩41,235 | ₩41,235 | ₩40,397 | ₩40,593 | -1.56% | 3.3만 |
|---|
| 2025.11.12 | ₩40,807 | ₩41,395 | ₩40,807 | ₩40,900 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩41,154 | ₩41,635 | ₩40,895 | ₩41,160 | +0.01% | 1.9만 |
|---|
| 2025.11.10 | ₩40,526 | ₩41,542 | ₩40,526 | ₩41,021 | +1.22% | 2.2만 |
|---|
| 2025.11.07 | ₩40,473 | ₩40,566 | ₩40,099 | ₩40,333 | -0.35% | 4천 |
|---|
| 2025.11.06 | ₩40,419 | ₩41,128 | ₩40,333 | ₩40,727 | +0.76% | 21.6만 |
|---|
| 2025.11.05 | ₩40,486 | ₩41,034 | ₩40,446 | ₩41,034 | +1.35% | 1.7만 |
|---|
| 2025.11.04 | ₩40,660 | ₩41,368 | ₩40,460 | ₩40,767 | +0.26% | 21.1만 |
|---|
| 2025.11.03 | ₩41,635 | ₩42,156 | ₩41,462 | ₩41,742 | +0.26% | 4.4만 |
|---|
| 2025.10.31 | ₩41,649 | ₩41,911 | ₩41,101 | ₩41,756 | +0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩41,675 | ₩41,969 | ₩41,395 | ₩41,532 | -0.34% | 1.9만 |
|---|
| 2025.10.29 | ₩42,063 | ₩42,263 | ₩41,582 | ₩41,896 | -0.40% | 2.1만 |
|---|
| 2025.10.28 | ₩42,103 | ₩42,103 | ₩41,756 | ₩41,983 | -0.29% | 3.4만 |
|---|
| 2025.10.27 | ₩41,689 | ₩42,023 | ₩41,609 | ₩41,729 | +0.10% | 4.3만 |
|---|
| 2025.10.24 | ₩41,622 | ₩41,674 | ₩41,221 | ₩41,248 | -0.90% | 4.5만 |
|---|
| 2025.10.23 | ₩40,896 | ₩41,261 | ₩40,896 | ₩41,248 | +0.86% | 1.6만 |
|---|
| 2025.10.22 | ₩41,078 | ₩41,138 | ₩40,460 | ₩40,807 | -0.66% | 3.5만 |
|---|
| 2025.10.21 | ₩41,181 | ₩41,368 | ₩41,047 | ₩41,261 | +0.19% | 3.4만 |
|---|
| 2025.10.20 | ₩41,662 | ₩41,662 | ₩41,335 | ₩41,569 | -0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩41,088 | ₩41,248 | ₩40,780 | ₩41,221 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩41,475 | ₩41,939 | ₩41,128 | ₩41,128 | -0.84% | 1.3만 |
|---|
| 2025.10.15 | ₩41,742 | ₩42,103 | ₩41,181 | ₩41,490 | -0.60% | 4.9만 |
|---|
| 2025.10.14 | ₩41,395 | ₩41,742 | ₩40,627 | ₩41,321 | -0.18% | 4.5만 |
|---|
| 2025.10.13 | ₩41,344 | ₩41,435 | ₩41,088 | ₩41,301 | -0.10% | 1.6만 |
|---|
| 2025.10.10 | ₩41,864 | ₩41,864 | ₩40,406 | ₩40,406 | -3.48% | 3.8만 |
|---|