시장 데이터를 불러오는 중
전체 종목
Intelligent Alpha Atlas ETF 과거 주가
Intelligent Alpha Atlas ETF · GPT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intelligent Alpha Atlas ETF · GPT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,932 | ₩46,932 | ₩46,930 | ₩46,930 | -0.00% | 200 |
| 2026.10.08 | ₩46,450 | ₩46,450 | ₩46,223 | ₩46,287 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,236 | ₩46,744 | ₩46,236 | ₩46,593 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,144 | ₩47,144 | ₩47,144 | ₩47,144 | 0.00% | 600 |
| 2026.10.05 | ₩46,624 | ₩47,405 | ₩46,624 | ₩47,405 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,464 | ₩46,544 | ₩46,330 | ₩46,516 | +0.11% | 1천 |
| 2026.10.01 | ₩46,116 | ₩46,116 | ₩46,092 | ₩46,092 | -0.05% | 800 |
| 2026.09.30 | ₩46,243 | ₩46,303 | ₩45,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,984 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,089 | ₩46,315 | ₩46,089 | ₩46,197 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,461 | ₩46,016 | ₩45,461 | ₩45,919 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,504 | ₩46,504 | ₩46,116 | ₩46,332 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩46,036 | ₩46,156 | ₩45,875 | ₩46,141 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,848 | ₩45,848 | ₩45,819 | ₩45,819 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,768 | ₩46,205 | ₩45,768 | ₩46,205 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,808 | ₩45,998 | ₩45,762 | ₩45,998 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,554 | ₩45,601 | ₩45,327 | ₩45,601 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,508 | ₩45,508 | ₩45,421 | ₩45,508 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,597 | ₩44,597 | ₩44,597 | ₩44,597 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,552 | ₩44,779 | ₩44,552 | ₩44,695 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,277 | ₩44,538 | ₩44,277 | ₩44,427 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,380 | ₩45,487 | ₩45,288 | ₩45,288 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,902 | ₩44,902 | ₩44,902 | ₩44,902 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,775 | ₩45,775 | ₩45,545 | ₩45,545 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,343 | ₩46,343 | ₩45,906 | ₩45,906 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,848 | ₩45,848 | ₩45,768 | ₩45,824 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,461 | ₩45,616 | ₩45,461 | ₩45,616 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩45,046 | ₩45,319 | ₩45,046 | ₩45,319 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,792 | ₩44,859 | ₩44,792 | ₩44,859 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,768 | ₩45,768 | ₩45,501 | ₩45,617 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,564 | ₩46,616 | ₩46,564 | ₩46,616 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,517 | ₩46,517 | ₩46,402 | ₩46,402 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,230 | ₩46,239 | ₩46,230 | ₩46,239 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,782 | ₩46,076 | ₩45,782 | ₩45,795 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,451 | ₩46,451 | ₩46,451 | ₩46,451 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,201 | ₩46,201 | ₩46,201 | ₩46,201 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,129 | ₩46,129 | ₩46,129 | ₩46,129 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,989 | ₩45,996 | ₩45,594 | ₩45,594 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,236 | ₩46,303 | ₩46,236 | ₩46,303 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,470 | ₩46,470 | ₩46,319 | ₩46,319 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,510 | ₩46,510 | ₩46,338 | ₩46,338 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,230 | ₩46,290 | ₩46,168 | ₩46,168 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,223 | ₩46,223 | ₩46,022 | ₩46,022 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩45,982 | ₩45,982 | ₩45,939 | ₩45,939 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,862 | ₩45,862 | ₩45,636 | ₩45,636 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,677 | ₩45,677 | ₩45,677 | ₩45,677 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,394 | ₩45,808 | ₩45,193 | ₩45,459 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,060 | ₩45,129 | ₩44,966 | ₩45,129 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,578 | ₩44,913 | ₩44,578 | ₩44,695 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,378 | ₩44,832 | ₩44,378 | ₩44,761 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,622 | ₩43,622 | ₩43,414 | ₩43,414 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,134 | ₩44,318 | ₩43,134 | ₩44,297 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,147 | ₩45,147 | ₩44,137 | ₩44,892 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,113 | ₩45,113 | ₩44,895 | ₩44,895 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,193 | ₩45,240 | ₩45,113 | ₩45,240 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,253 | ₩45,267 | ₩45,253 | ₩45,267 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,779 | ₩45,086 | ₩44,779 | ₩45,049 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,338 | ₩44,498 | ₩44,271 | ₩44,305 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,217 | ₩44,458 | ₩44,217 | ₩44,386 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,658 | ₩44,658 | ₩44,404 | ₩44,589 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩44,939 | ₩45,140 | ₩44,939 | ₩45,140 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,299 | ₩45,299 | ₩45,299 | ₩45,299 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩44,973 | ₩45,026 | ₩44,973 | ₩45,026 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,233 | ₩45,387 | ₩45,233 | ₩45,387 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,380 | ₩45,380 | ₩45,113 | ₩45,235 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,511 | ₩44,882 | ₩44,511 | ₩44,882 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,126 | ₩45,126 | ₩45,048 | ₩45,048 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩45,019 | ₩45,782 | ₩45,019 | ₩45,764 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩45,046 | ₩45,046 | ₩44,618 | ₩45,023 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩44,966 | ₩44,966 | ₩44,660 | ₩44,660 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,140 | ₩45,241 | ₩45,140 | ₩45,241 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,672 | ₩44,953 | ₩44,538 | ₩44,943 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,859 | ₩44,859 | ₩44,725 | ₩44,725 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,193 | ₩45,193 | ₩44,930 | ₩44,930 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,538 | ₩44,565 | ₩44,391 | ₩44,435 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,316 | ₩46,316 | ₩44,391 | ₩44,608 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,548 | ₩45,790 | ₩45,548 | ₩45,790 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,701 | ₩45,701 | ₩45,407 | ₩45,471 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,568 | ₩45,862 | ₩45,161 | ₩45,161 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,514 | ₩45,661 | ₩45,294 | ₩45,294 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,725 | ₩45,268 | ₩44,725 | ₩45,268 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,284 | ₩44,582 | ₩44,284 | ₩44,582 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,315 | ₩44,076 | ₩43,216 | ₩44,076 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,749 | ₩43,749 | ₩42,847 | ₩42,847 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,656 | ₩43,689 | ₩43,656 | ₩43,689 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,084 | ₩44,084 | ₩43,829 | ₩43,855 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,525 | ₩44,525 | ₩43,966 | ₩43,966 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,906 | ₩45,252 | ₩44,899 | ₩45,252 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,113 | ₩45,120 | ₩44,993 | ₩45,092 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,086 | ₩45,231 | ₩45,086 | ₩45,231 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,538 | ₩44,872 | ₩44,538 | ₩44,757 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,300 | ₩45,300 | ₩44,763 | ₩44,763 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,926 | ₩44,969 | ₩44,926 | ₩44,969 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,752 | ₩44,752 | ₩44,592 | ₩44,740 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,645 | ₩45,180 | ₩44,645 | ₩45,117 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,418 | ₩44,510 | ₩44,418 | ₩44,510 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩43,957 | ₩44,217 | ₩43,957 | ₩44,213 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,736 | ₩43,870 | ₩43,736 | ₩43,813 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,107 | ₩43,509 | ₩43,107 | ₩43,271 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,709 | ₩43,709 | ₩43,468 | ₩43,700 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,605 | ₩44,840 | ₩44,605 | ₩44,840 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,685 | ₩44,872 | ₩44,685 | ₩44,781 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,632 | ₩44,882 | ₩44,378 | ₩44,882 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,618 | ₩44,886 | ₩44,379 | ₩44,792 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,618 | ₩44,638 | ₩44,498 | ₩44,557 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,688 | ₩45,688 | ₩44,433 | ₩44,433 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,126 | ₩45,528 | ₩45,126 | ₩45,439 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,304 | ₩44,739 | ₩44,304 | ₩44,576 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩44,030 | ₩44,471 | ₩43,950 | ₩44,063 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,324 | ₩44,324 | ₩44,231 | ₩44,231 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,140 | ₩45,140 | ₩43,709 | ₩44,391 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,535 | ₩43,535 | ₩42,907 | ₩42,971 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,428 | ₩43,455 | ₩43,188 | ₩43,402 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,217 | ₩44,217 | ₩43,749 | ₩43,811 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,803 | ₩44,164 | ₩43,741 | ₩44,037 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩44,017 | ₩44,177 | ₩43,823 | ₩43,823 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,104 | ₩44,104 | ₩43,883 | ₩44,007 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,789 | ₩43,789 | ₩43,609 | ₩43,609 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,910 | ₩44,110 | ₩43,816 | ₩44,110 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,124 | ₩44,378 | ₩44,084 | ₩44,160 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,402 | ₩43,772 | ₩43,402 | ₩43,772 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩43,977 | ₩43,977 | ₩43,408 | ₩43,495 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,368 | ₩43,669 | ₩43,368 | ₩43,543 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩43,014 | ₩43,214 | ₩42,840 | ₩43,102 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,920 | ₩42,960 | ₩42,780 | ₩42,780 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,781 | ₩42,586 | ₩40,781 | ₩42,325 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,492 | ₩42,519 | ₩42,301 | ₩42,301 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,773 | ₩42,773 | ₩41,169 | ₩41,199 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,262 | ₩41,262 | ₩41,142 | ₩41,209 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,369 | ₩41,597 | ₩41,369 | ₩41,412 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,820 | ₩40,820 | ₩40,820 | ₩40,820 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,500 | ₩40,500 | ₩39,468 | ₩39,468 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,409 | ₩40,460 | ₩40,179 | ₩40,179 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,070 | ₩40,070 | ₩40,070 | ₩40,070 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,102 | ₩41,363 | ₩41,102 | ₩41,209 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,858 | ₩40,832 | ₩39,858 | ₩40,832 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,647 | ₩40,814 | ₩40,407 | ₩40,620 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,430 | ₩40,754 | ₩39,430 | ₩39,762 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,527 | ₩41,046 | ₩40,527 | ₩40,953 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,289 | ₩41,289 | ₩40,988 | ₩40,988 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,867 | ₩42,867 | ₩41,470 | ₩41,470 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,376 | ₩41,392 | ₩41,375 | ₩41,392 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,745 | ₩40,745 | ₩40,745 | ₩40,745 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,222 | ₩41,463 | ₩41,215 | ₩41,215 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,917 | ₩41,917 | ₩41,796 | ₩41,796 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,105 | ₩42,105 | ₩41,864 | ₩41,864 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,473 | ₩41,678 | ₩40,473 | ₩41,678 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,404 | ₩41,256 | ₩39,404 | ₩40,876 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,597 | ₩41,597 | ₩41,206 | ₩41,405 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,908 | ₩42,015 | ₩41,877 | ₩42,015 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,741 | ₩41,482 | ₩40,674 | ₩41,482 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,292 | ₩42,847 | ₩42,292 | ₩42,847 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,853 | ₩42,982 | ₩42,626 | ₩42,982 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,673 | ₩43,039 | ₩42,533 | ₩43,039 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,255 | ₩43,356 | ₩43,154 | ₩43,356 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,281 | ₩43,281 | ₩43,201 | ₩43,236 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,606 | ₩42,606 | ₩42,606 | ₩42,606 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,853 | ₩43,026 | ₩42,853 | ₩43,026 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩43,990 | ₩43,990 | ₩42,760 | ₩42,899 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,873 | ₩42,873 | ₩42,688 | ₩42,688 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,305 | ₩42,319 | ₩41,530 | ₩42,317 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩41,971 | ₩42,613 | ₩41,971 | ₩42,463 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,094 | ₩43,094 | ₩42,059 | ₩42,059 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,800 | ₩43,230 | ₩42,800 | ₩43,230 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,787 | ₩42,787 | ₩42,734 | ₩42,734 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,639 | ₩42,673 | ₩42,492 | ₩42,638 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,928 | ₩41,602 | ₩40,928 | ₩41,602 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,792 | ₩39,792 | ₩39,679 | ₩39,679 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩39,939 | ₩40,459 | ₩39,939 | ₩40,459 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,182 | ₩41,256 | ₩41,182 | ₩41,256 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,781 | ₩40,972 | ₩40,554 | ₩40,972 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,713 | ₩40,713 | ₩40,713 | ₩40,713 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,225 | ₩42,305 | ₩41,276 | ₩42,050 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,891 | ₩42,282 | ₩41,891 | ₩42,282 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,105 | ₩42,105 | ₩41,385 | ₩41,385 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,523 | ₩41,610 | ₩41,409 | ₩41,433 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,356 | ₩41,536 | ₩41,356 | ₩41,409 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,075 | ₩41,282 | ₩40,875 | ₩41,150 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,901 | ₩41,035 | ₩40,691 | ₩40,691 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,129 | ₩41,343 | ₩41,129 | ₩41,150 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,262 | ₩41,610 | ₩41,262 | ₩41,352 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,787 | ₩42,787 | ₩40,687 | ₩40,897 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,396 | ₩41,396 | ₩41,276 | ₩41,276 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,129 | ₩41,597 | ₩41,129 | ₩41,476 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,928 | ₩40,928 | ₩40,781 | ₩40,885 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,206 | ₩40,473 | ₩40,179 | ₩40,420 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,527 | ₩40,580 | ₩40,527 | ₩40,580 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,115 | ₩41,117 | ₩41,035 | ₩41,117 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,928 | ₩41,044 | ₩40,928 | ₩41,044 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,768 | ₩40,822 | ₩40,661 | ₩40,822 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,246 | ₩40,246 | ₩40,016 | ₩40,016 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,388 | ₩40,500 | ₩40,341 | ₩40,341 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,447 | ₩40,473 | ₩40,246 | ₩40,333 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,623 | ₩40,701 | ₩40,540 | ₩40,681 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,647 | ₩40,647 | ₩40,514 | ₩40,599 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,580 | ₩40,580 | ₩40,473 | ₩40,567 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,769 | ₩40,995 | ₩40,769 | ₩40,875 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,544 | ₩40,567 | ₩40,447 | ₩40,475 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,153 | ₩40,154 | ₩40,153 | ₩40,154 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,463 | ₩41,463 | ₩39,604 | ₩39,622 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,086 | ₩40,284 | ₩40,060 | ₩40,284 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,447 | ₩40,447 | ₩40,206 | ₩40,289 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,380 | ₩40,500 | ₩40,166 | ₩40,425 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,387 | ₩41,042 | ₩40,387 | ₩41,042 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,193 | ₩40,598 | ₩40,179 | ₩40,598 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,353 | ₩40,366 | ₩40,219 | ₩40,237 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,623 | ₩41,623 | ₩40,416 | ₩40,416 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,637 | ₩41,637 | ₩40,594 | ₩40,702 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,717 | ₩40,955 | ₩40,647 | ₩40,889 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,768 | ₩40,842 | ₩40,754 | ₩40,761 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,062 | ₩41,062 | ₩40,915 | ₩40,915 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,222 | ₩41,262 | ₩40,977 | ₩41,032 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩40,968 | ₩41,276 | ₩40,968 | ₩41,229 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,741 | ₩41,142 | ₩40,727 | ₩40,932 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩40,982 | ₩40,982 | ₩39,923 | ₩40,471 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,832 | ₩40,193 | ₩39,832 | ₩40,150 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,420 | ₩40,420 | ₩38,652 | ₩39,263 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,407 | ₩40,460 | ₩38,735 | ₩38,853 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩40,028 | ₩40,028 | ₩39,604 | ₩39,747 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,444 | ₩39,818 | ₩39,377 | ₩39,663 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,393 | ₩40,420 | ₩39,604 | ₩39,810 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩40,039 | ₩40,554 | ₩40,039 | ₩40,326 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,343 | ₩41,343 | ₩40,479 | ₩40,479 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,310 | ₩41,332 | ₩41,310 | ₩41,332 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,877 | ₩41,877 | ₩41,022 | ₩41,177 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,928 | ₩41,290 | ₩40,928 | ₩41,290 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,259 | ₩40,538 | ₩39,909 | ₩40,538 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩40,968 | ₩40,968 | ₩40,399 | ₩40,399 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,805 | ₩40,805 | ₩40,805 | ₩40,805 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,447 | ₩40,701 | ₩40,435 | ₩40,436 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,302 | ₩41,597 | ₩41,170 | ₩41,359 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,476 | ₩41,476 | ₩41,195 | ₩41,290 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,861 | ₩41,289 | ₩40,861 | ₩40,915 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,677 | ₩41,677 | ₩41,222 | ₩41,312 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,383 | ₩41,383 | ₩41,048 | ₩41,147 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,249 | ₩41,249 | ₩40,777 | ₩41,014 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,797 | ₩41,797 | ₩40,542 | ₩40,685 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,449 | ₩41,449 | ₩40,059 | ₩40,328 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,112 | ₩40,179 | ₩40,112 | ₩40,179 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,072 | ₩40,527 | ₩40,072 | ₩40,432 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,460 | ₩40,460 | ₩39,699 | ₩39,909 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,403 | ₩40,403 | ₩40,064 | ₩40,064 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩38,989 | ₩40,340 | ₩38,989 | ₩40,266 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,723 | ₩40,153 | ₩39,723 | ₩39,933 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩40,005 | ₩40,078 | ₩39,591 | ₩40,078 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩39,979 | ₩40,019 | ₩39,281 | ₩39,281 | -1.75% | 3.7천 |
|---|