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 | ₩46,850 | ₩46,850 | ₩46,848 | ₩46,848 | -0.00% | 200 |
| 2026.10.08 | ₩46,369 | ₩46,369 | ₩46,142 | ₩46,206 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,156 | ₩46,663 | ₩46,156 | ₩46,512 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 600 |
| 2026.10.05 | ₩46,543 | ₩47,322 | ₩46,543 | ₩47,322 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,383 | ₩46,463 | ₩46,249 | ₩46,435 | +0.11% | 1천 |
| 2026.10.01 | ₩46,036 | ₩46,036 | ₩46,012 | ₩46,012 | -0.05% | 800 |
| 2026.09.30 | ₩46,162 | ₩46,222 | ₩45,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,903 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,009 | ₩46,234 | ₩46,009 | ₩46,117 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,382 | ₩45,935 | ₩45,382 | ₩45,839 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,423 | ₩46,423 | ₩46,036 | ₩46,252 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩45,955 | ₩46,076 | ₩45,795 | ₩46,061 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,769 | ₩45,769 | ₩45,739 | ₩45,739 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,688 | ₩46,125 | ₩45,688 | ₩46,125 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,729 | ₩45,918 | ₩45,682 | ₩45,918 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,475 | ₩45,522 | ₩45,248 | ₩45,522 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,428 | ₩45,428 | ₩45,341 | ₩45,428 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,474 | ₩44,701 | ₩44,474 | ₩44,617 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,200 | ₩44,461 | ₩44,200 | ₩44,350 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,301 | ₩45,408 | ₩45,209 | ₩45,209 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,695 | ₩45,695 | ₩45,466 | ₩45,466 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,262 | ₩46,262 | ₩45,826 | ₩45,826 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,769 | ₩45,769 | ₩45,688 | ₩45,745 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,382 | ₩45,536 | ₩45,382 | ₩45,536 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩44,968 | ₩45,240 | ₩44,968 | ₩45,240 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,714 | ₩44,781 | ₩44,714 | ₩44,781 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,304 | ₩45,304 | ₩45,304 | ₩45,304 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,688 | ₩45,688 | ₩45,422 | ₩45,538 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,483 | ₩46,535 | ₩46,483 | ₩46,535 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,436 | ₩46,436 | ₩46,321 | ₩46,321 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,149 | ₩46,158 | ₩46,149 | ₩46,158 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,702 | ₩45,995 | ₩45,702 | ₩45,715 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,371 | ₩46,371 | ₩46,371 | ₩46,371 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,121 | ₩46,121 | ₩46,121 | ₩46,121 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,909 | ₩45,915 | ₩45,515 | ₩45,515 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,156 | ₩46,222 | ₩46,156 | ₩46,222 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,389 | ₩46,389 | ₩46,238 | ₩46,238 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,429 | ₩46,429 | ₩46,257 | ₩46,257 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,149 | ₩46,209 | ₩46,088 | ₩46,088 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,142 | ₩46,142 | ₩45,942 | ₩45,942 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩45,902 | ₩45,902 | ₩45,859 | ₩45,859 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,782 | ₩45,782 | ₩45,556 | ₩45,556 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,598 | ₩45,598 | ₩45,598 | ₩45,598 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,315 | ₩45,729 | ₩45,115 | ₩45,380 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩44,981 | ₩45,050 | ₩44,888 | ₩45,050 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,501 | ₩44,834 | ₩44,501 | ₩44,617 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,300 | ₩44,754 | ₩44,300 | ₩44,683 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,546 | ₩43,546 | ₩43,338 | ₩43,338 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,059 | ₩44,240 | ₩43,059 | ₩44,220 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,068 | ₩45,068 | ₩44,060 | ₩44,814 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,034 | ₩45,034 | ₩44,817 | ₩44,817 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,115 | ₩45,161 | ₩45,034 | ₩45,161 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,175 | ₩45,188 | ₩45,175 | ₩45,188 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,701 | ₩45,008 | ₩44,701 | ₩44,970 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,260 | ₩44,420 | ₩44,194 | ₩44,228 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,140 | ₩44,380 | ₩44,140 | ₩44,308 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,581 | ₩44,581 | ₩44,327 | ₩44,511 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩44,861 | ₩45,061 | ₩44,861 | ₩45,061 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,220 | ₩45,220 | ₩45,220 | ₩45,220 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩44,894 | ₩44,948 | ₩44,894 | ₩44,948 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,155 | ₩45,308 | ₩45,155 | ₩45,308 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,301 | ₩45,301 | ₩45,034 | ₩45,156 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,434 | ₩44,804 | ₩44,434 | ₩44,804 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,048 | ₩45,048 | ₩44,969 | ₩44,969 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩44,941 | ₩45,702 | ₩44,941 | ₩45,684 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩44,968 | ₩44,968 | ₩44,541 | ₩44,945 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩44,888 | ₩44,888 | ₩44,582 | ₩44,582 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,061 | ₩45,163 | ₩45,061 | ₩45,163 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,594 | ₩44,874 | ₩44,461 | ₩44,865 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,781 | ₩44,781 | ₩44,647 | ₩44,647 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,115 | ₩45,115 | ₩44,852 | ₩44,852 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,461 | ₩44,487 | ₩44,314 | ₩44,358 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,236 | ₩46,236 | ₩44,314 | ₩44,530 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,468 | ₩45,710 | ₩45,468 | ₩45,710 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,622 | ₩45,622 | ₩45,328 | ₩45,392 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,488 | ₩45,782 | ₩45,083 | ₩45,083 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,435 | ₩45,582 | ₩45,215 | ₩45,215 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,647 | ₩45,189 | ₩44,647 | ₩45,189 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,207 | ₩44,505 | ₩44,207 | ₩44,505 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,239 | ₩43,999 | ₩43,140 | ₩43,999 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,673 | ₩43,673 | ₩42,772 | ₩42,772 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,580 | ₩43,613 | ₩43,580 | ₩43,613 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,007 | ₩44,007 | ₩43,753 | ₩43,778 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,447 | ₩44,447 | ₩43,889 | ₩43,889 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,828 | ₩45,173 | ₩44,821 | ₩45,173 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,034 | ₩45,041 | ₩44,914 | ₩45,013 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,008 | ₩45,152 | ₩45,008 | ₩45,152 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,461 | ₩44,794 | ₩44,461 | ₩44,679 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,221 | ₩45,221 | ₩44,685 | ₩44,685 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,848 | ₩44,890 | ₩44,848 | ₩44,890 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,674 | ₩44,674 | ₩44,514 | ₩44,662 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,567 | ₩45,101 | ₩44,567 | ₩45,038 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,340 | ₩44,432 | ₩44,340 | ₩44,432 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩43,880 | ₩44,140 | ₩43,880 | ₩44,136 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,660 | ₩43,793 | ₩43,660 | ₩43,737 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,032 | ₩43,433 | ₩43,032 | ₩43,195 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,633 | ₩43,633 | ₩43,393 | ₩43,624 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,032 | ₩44,032 | ₩44,032 | ₩44,032 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,527 | ₩44,762 | ₩44,527 | ₩44,762 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,607 | ₩44,794 | ₩44,607 | ₩44,703 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,554 | ₩44,804 | ₩44,300 | ₩44,804 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,541 | ₩44,808 | ₩44,302 | ₩44,714 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,541 | ₩44,561 | ₩44,420 | ₩44,479 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,608 | ₩45,608 | ₩44,355 | ₩44,355 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,048 | ₩45,448 | ₩45,048 | ₩45,360 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,227 | ₩44,661 | ₩44,227 | ₩44,498 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩43,953 | ₩44,394 | ₩43,873 | ₩43,987 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,247 | ₩44,247 | ₩44,154 | ₩44,154 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,061 | ₩45,061 | ₩43,633 | ₩44,314 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,459 | ₩43,459 | ₩42,832 | ₩42,896 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,353 | ₩43,379 | ₩43,112 | ₩43,326 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,140 | ₩44,140 | ₩43,673 | ₩43,734 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,726 | ₩44,087 | ₩43,665 | ₩43,960 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩43,940 | ₩44,100 | ₩43,746 | ₩43,746 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,027 | ₩44,027 | ₩43,806 | ₩43,931 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,713 | ₩43,713 | ₩43,533 | ₩43,533 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,833 | ₩44,033 | ₩43,740 | ₩44,033 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,047 | ₩44,300 | ₩44,007 | ₩44,083 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,326 | ₩43,696 | ₩43,326 | ₩43,696 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩43,900 | ₩43,900 | ₩43,333 | ₩43,419 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,293 | ₩43,593 | ₩43,293 | ₩43,467 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩42,939 | ₩43,139 | ₩42,765 | ₩43,027 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,845 | ₩42,886 | ₩42,705 | ₩42,705 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,710 | ₩42,512 | ₩40,710 | ₩42,252 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,418 | ₩42,445 | ₩42,227 | ₩42,227 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,120 | ₩41,120 | ₩41,120 | ₩41,120 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,699 | ₩42,699 | ₩41,097 | ₩41,128 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,190 | ₩41,190 | ₩41,070 | ₩41,137 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,297 | ₩41,524 | ₩41,297 | ₩41,340 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,430 | ₩40,430 | ₩39,399 | ₩39,399 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,339 | ₩40,390 | ₩40,109 | ₩40,109 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,030 | ₩41,290 | ₩41,030 | ₩41,137 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,789 | ₩40,761 | ₩39,789 | ₩40,761 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,576 | ₩40,743 | ₩40,336 | ₩40,550 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,362 | ₩40,683 | ₩39,362 | ₩39,693 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,456 | ₩40,974 | ₩40,456 | ₩40,882 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,217 | ₩41,217 | ₩40,917 | ₩40,917 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,792 | ₩42,792 | ₩41,397 | ₩41,397 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,304 | ₩41,320 | ₩41,303 | ₩41,320 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,150 | ₩41,391 | ₩41,144 | ₩41,144 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,844 | ₩41,844 | ₩41,723 | ₩41,723 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,031 | ₩42,031 | ₩41,791 | ₩41,791 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,403 | ₩41,605 | ₩40,403 | ₩41,605 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,335 | ₩41,184 | ₩39,335 | ₩40,805 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,524 | ₩41,524 | ₩41,134 | ₩41,333 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,835 | ₩41,942 | ₩41,804 | ₩41,942 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,670 | ₩41,409 | ₩40,603 | ₩41,409 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,218 | ₩42,772 | ₩42,218 | ₩42,772 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,779 | ₩42,907 | ₩42,552 | ₩42,907 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,599 | ₩42,964 | ₩42,458 | ₩42,964 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,179 | ₩43,281 | ₩43,079 | ₩43,281 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,206 | ₩43,206 | ₩43,126 | ₩43,160 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,532 | ₩42,532 | ₩42,532 | ₩42,532 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,779 | ₩42,951 | ₩42,779 | ₩42,951 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩43,913 | ₩43,913 | ₩42,685 | ₩42,824 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,799 | ₩42,799 | ₩42,613 | ₩42,613 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,231 | ₩42,245 | ₩41,457 | ₩42,244 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩41,898 | ₩42,538 | ₩41,898 | ₩42,389 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,019 | ₩43,019 | ₩41,986 | ₩41,986 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,725 | ₩43,155 | ₩42,725 | ₩43,155 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,712 | ₩42,712 | ₩42,660 | ₩42,660 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,565 | ₩42,599 | ₩42,418 | ₩42,564 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,857 | ₩41,529 | ₩40,857 | ₩41,529 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,722 | ₩39,722 | ₩39,610 | ₩39,610 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩39,869 | ₩40,388 | ₩39,869 | ₩40,388 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,110 | ₩41,184 | ₩41,110 | ₩41,184 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,710 | ₩40,901 | ₩40,483 | ₩40,901 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,151 | ₩42,231 | ₩41,204 | ₩41,977 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,818 | ₩42,209 | ₩41,818 | ₩42,209 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,822 | ₩41,822 | ₩41,822 | ₩41,822 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,031 | ₩42,031 | ₩41,313 | ₩41,313 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,451 | ₩41,537 | ₩41,337 | ₩41,361 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,284 | ₩41,464 | ₩41,284 | ₩41,337 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,004 | ₩41,210 | ₩40,803 | ₩41,078 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,830 | ₩40,963 | ₩40,620 | ₩40,620 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,057 | ₩41,270 | ₩41,057 | ₩41,078 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,190 | ₩41,537 | ₩41,190 | ₩41,280 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,712 | ₩42,712 | ₩40,616 | ₩40,826 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,324 | ₩41,324 | ₩41,204 | ₩41,204 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,057 | ₩41,524 | ₩41,057 | ₩41,404 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,857 | ₩40,857 | ₩40,710 | ₩40,814 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,136 | ₩40,403 | ₩40,109 | ₩40,349 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,456 | ₩40,510 | ₩40,456 | ₩40,510 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,044 | ₩41,045 | ₩40,963 | ₩41,045 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,857 | ₩40,973 | ₩40,857 | ₩40,973 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,697 | ₩40,751 | ₩40,590 | ₩40,751 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,176 | ₩40,176 | ₩39,946 | ₩39,946 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,317 | ₩40,430 | ₩40,271 | ₩40,271 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,376 | ₩40,403 | ₩40,176 | ₩40,263 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,552 | ₩40,630 | ₩40,470 | ₩40,610 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,576 | ₩40,576 | ₩40,443 | ₩40,528 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,510 | ₩40,510 | ₩40,403 | ₩40,496 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,698 | ₩40,923 | ₩40,698 | ₩40,803 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,474 | ₩40,496 | ₩40,376 | ₩40,404 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,083 | ₩40,084 | ₩40,083 | ₩40,084 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,391 | ₩41,391 | ₩39,535 | ₩39,553 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,016 | ₩40,213 | ₩39,990 | ₩40,213 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,376 | ₩40,376 | ₩40,136 | ₩40,219 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,309 | ₩40,430 | ₩40,096 | ₩40,355 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,316 | ₩40,970 | ₩40,316 | ₩40,970 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,123 | ₩40,527 | ₩40,109 | ₩40,527 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,283 | ₩40,296 | ₩40,149 | ₩40,167 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,551 | ₩41,551 | ₩40,345 | ₩40,345 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,564 | ₩41,564 | ₩40,523 | ₩40,631 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,646 | ₩40,883 | ₩40,576 | ₩40,818 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,697 | ₩40,771 | ₩40,683 | ₩40,690 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩40,990 | ₩40,990 | ₩40,843 | ₩40,843 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,150 | ₩41,190 | ₩40,906 | ₩40,961 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩40,897 | ₩41,204 | ₩40,897 | ₩41,157 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,670 | ₩41,070 | ₩40,656 | ₩40,861 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩40,910 | ₩40,910 | ₩39,853 | ₩40,400 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,762 | ₩40,123 | ₩39,762 | ₩40,080 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,349 | ₩40,349 | ₩38,585 | ₩39,195 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,336 | ₩40,390 | ₩38,668 | ₩38,785 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩39,958 | ₩39,958 | ₩39,535 | ₩39,678 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,375 | ₩39,749 | ₩39,308 | ₩39,594 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,323 | ₩40,349 | ₩39,535 | ₩39,741 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩39,969 | ₩40,483 | ₩39,969 | ₩40,256 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,270 | ₩41,270 | ₩40,408 | ₩40,408 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,238 | ₩41,260 | ₩41,238 | ₩41,260 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,804 | ₩41,804 | ₩40,950 | ₩41,105 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,857 | ₩41,218 | ₩40,857 | ₩41,218 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,189 | ₩40,467 | ₩39,840 | ₩40,467 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩40,897 | ₩40,897 | ₩40,328 | ₩40,328 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,376 | ₩40,630 | ₩40,364 | ₩40,366 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,230 | ₩41,524 | ₩41,098 | ₩41,286 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,404 | ₩41,404 | ₩41,124 | ₩41,218 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,790 | ₩41,217 | ₩40,790 | ₩40,843 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,604 | ₩41,604 | ₩41,150 | ₩41,240 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,311 | ₩41,311 | ₩40,977 | ₩41,076 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,177 | ₩41,177 | ₩40,706 | ₩40,942 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,724 | ₩41,724 | ₩40,471 | ₩40,614 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,377 | ₩41,377 | ₩39,989 | ₩40,257 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,043 | ₩40,109 | ₩40,043 | ₩40,109 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,002 | ₩40,456 | ₩40,002 | ₩40,362 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,390 | ₩40,390 | ₩39,630 | ₩39,840 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,332 | ₩40,332 | ₩39,994 | ₩39,994 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩38,921 | ₩40,269 | ₩38,921 | ₩40,196 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,654 | ₩40,083 | ₩39,654 | ₩39,864 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩39,936 | ₩40,008 | ₩39,522 | ₩40,008 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩39,909 | ₩39,949 | ₩39,212 | ₩39,212 | -1.75% | 3.7천 |
|---|