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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,781 | ₩47,564 | ₩46,378 | ₩47,088 | +0.66% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩45,613 | ₩46,700 | ₩45,613 | ₩46,672 | +2.32% | 1만 |
| 2026.09.21–2026.09.25 | ₩45,962 | ₩46,660 | ₩45,915 | ₩46,488 | +1.14% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩44,426 | ₩45,754 | ₩44,426 | ₩45,754 | +2.99% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩46,499 | ₩46,499 | ₩45,053 | ₩45,440 | -2.28% | 3.3천 |
| 2026.08.31–2026.09.04 | ₩45,536 | ₩46,002 | ₩44,943 | ₩45,978 | +0.97% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩45,935 | ₩46,772 | ₩45,654 | ₩45,770 | -0.36% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩46,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,813 |
| ₩45,748 |
| ₩46,607 |
| -0.44% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩46,378 | ₩46,667 | ₩46,177 | ₩46,459 | +0.17% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,211 | ₩46,137 | ₩45,117 | ₩46,094 | +1.95% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,298 | ₩45,298 | ₩43,279 | ₩44,845 | -1.00% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,486 | ₩45,419 | ₩44,419 | ₩45,046 | +1.26% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,124 | ₩45,451 | ₩44,366 | ₩44,535 | -1.31% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,171 | ₩45,935 | ₩44,661 | ₩45,540 | +0.82% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,822 | ₩45,393 | ₩44,688 | ₩45,175 | +0.79% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,701 | ₩46,472 | ₩44,540 | ₩44,876 | -1.81% | 4천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,876 | ₩46,016 | ₩44,876 | ₩45,624 | +1.67% | 4.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,232 | ₩44,732 | ₩42,991 | ₩44,732 | +1.13% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,688 | ₩45,404 | ₩44,114 | ₩44,114 | -1.28% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,795 | ₩45,452 | ₩44,741 | ₩44,913 | +0.26% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,856 | ₩44,660 | ₩43,252 | ₩44,660 | +1.83% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,768 | ₩45,037 | ₩44,257 | ₩44,257 | -1.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,178 | ₩45,841 | ₩44,097 | ₩44,706 | +1.20% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,366 | ₩45,291 | ₩43,051 | ₩44,379 | +0.03% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,057 | ₩44,325 | ₩43,755 | ₩44,185 | +0.29% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,158 | ₩44,527 | ₩42,984 | ₩44,308 | +2.66% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,917 | ₩43,105 | ₩40,918 | ₩42,924 | +0.02% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,636 | ₩41,736 | ₩39,600 | ₩41,347 | +1.75% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,784 | ₩41,501 | ₩39,992 | ₩40,314 | -1.15% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,515 | ₩43,011 | ₩39,563 | ₩39,896 | -3.90% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,609 | ₩42,246 | ₩40,609 | ₩40,882 | +0.67% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,434 | ₩42,991 | ₩39,536 | ₩41,013 | -3.35% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,749 | ₩43,502 | ₩42,675 | ₩43,126 | +0.88% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,447 | ₩44,138 | ₩41,669 | ₩43,170 | +1.70% | 5.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩42,783 | ₩43,376 | ₩42,112 | ₩42,606 | -0.41% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,918 | ₩41,742 | ₩39,812 | ₩41,742 | +2.01% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,246 | ₩42,447 | ₩40,849 | ₩40,849 | -3.31% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩41,039 | ₩41,750 | ₩40,828 | ₩41,573 | +1.30% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,267 | ₩42,930 | ₩40,824 | ₩41,288 | +0.05% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,065 | ₩41,255 | ₩40,314 | ₩41,023 | -0.10% | 9.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,582 | ₩40,959 | ₩40,151 | ₩40,959 | +0.93% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,906 | ₩41,133 | ₩40,609 | ₩40,817 | -0.22% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,582 | ₩41,602 | ₩39,737 | ₩40,611 | +0.07% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,763 | ₩41,763 | ₩40,301 | ₩40,561 | -2.88% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,361 | ₩41,776 | ₩40,730 | ₩40,839 | -1.26% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,965 | ₩41,414 | ₩39,965 | ₩41,367 | +3.51% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,529 | ₩40,596 | ₩38,782 | ₩39,395 | -2.80% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,065 | ₩42,018 | ₩40,173 | ₩40,462 | -1.47% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,441 | ₩41,736 | ₩40,043 | ₩40,674 | -1.85% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,387 | ₩41,817 | ₩40,914 | ₩41,429 | +0.10% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,207 | ₩41,937 | ₩39,932 | ₩40,821 | +1.53% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,140 | ₩40,596 | ₩39,120 | ₩40,043 | -0.24% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,113 | ₩40,153 | ₩39,413 | ₩39,413 | -1.75% | 3.7천 |
|---|