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 | ₩46,765 | ₩47,548 | ₩46,362 | ₩47,072 | +0.66% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩45,598 | ₩46,684 | ₩45,598 | ₩46,656 | +2.32% | 1만 |
| 2026.09.21–2026.09.25 | ₩45,946 | ₩46,644 | ₩45,899 | ₩46,472 | +1.14% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩44,411 | ₩45,739 | ₩44,411 | ₩45,739 | +2.99% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩46,483 | ₩46,483 | ₩45,037 | ₩45,425 | -2.28% | 3.3천 |
| 2026.08.31–2026.09.04 | ₩45,520 | ₩45,987 | ₩44,927 | ₩45,963 | +0.97% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩45,920 | ₩46,756 | ₩45,638 | ₩45,755 | -0.36% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩46,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,797 |
| ₩45,732 |
| ₩46,592 |
| -0.44% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩46,362 | ₩46,651 | ₩46,161 | ₩46,443 | +0.17% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,195 | ₩46,121 | ₩45,102 | ₩46,078 | +1.95% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,283 | ₩45,283 | ₩43,264 | ₩44,829 | -1.00% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,471 | ₩45,403 | ₩44,404 | ₩45,030 | +1.26% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,108 | ₩45,435 | ₩44,351 | ₩44,519 | -1.31% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,155 | ₩45,920 | ₩44,646 | ₩45,524 | +0.82% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,806 | ₩45,378 | ₩44,672 | ₩45,159 | +0.79% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,685 | ₩46,456 | ₩44,525 | ₩44,860 | -1.81% | 4천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,860 | ₩46,000 | ₩44,860 | ₩45,608 | +1.67% | 4.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,216 | ₩44,717 | ₩42,976 | ₩44,717 | +1.13% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,672 | ₩45,389 | ₩44,098 | ₩44,098 | -1.28% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,780 | ₩45,437 | ₩44,726 | ₩44,898 | +0.26% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,841 | ₩44,644 | ₩43,237 | ₩44,644 | +1.83% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,753 | ₩45,021 | ₩44,242 | ₩44,242 | -1.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,163 | ₩45,826 | ₩44,082 | ₩44,691 | +1.20% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,351 | ₩45,276 | ₩43,036 | ₩44,364 | +0.03% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,042 | ₩44,310 | ₩43,740 | ₩44,169 | +0.29% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,144 | ₩44,511 | ₩42,969 | ₩44,293 | +2.66% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,902 | ₩43,090 | ₩40,904 | ₩42,909 | +0.02% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,622 | ₩41,722 | ₩39,587 | ₩41,333 | +1.75% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,770 | ₩41,487 | ₩39,978 | ₩40,300 | -1.15% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,501 | ₩42,996 | ₩39,549 | ₩39,882 | -3.90% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,595 | ₩42,232 | ₩40,595 | ₩40,868 | +0.67% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,419 | ₩42,976 | ₩39,523 | ₩40,999 | -3.35% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,734 | ₩43,487 | ₩42,661 | ₩43,111 | +0.88% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,433 | ₩44,123 | ₩41,655 | ₩43,156 | +1.70% | 5.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩42,768 | ₩43,361 | ₩42,097 | ₩42,591 | -0.41% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,904 | ₩41,727 | ₩39,799 | ₩41,727 | +2.01% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,232 | ₩42,433 | ₩40,835 | ₩40,835 | -3.31% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩41,025 | ₩41,735 | ₩40,814 | ₩41,558 | +1.30% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,253 | ₩42,916 | ₩40,810 | ₩41,274 | +0.05% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,051 | ₩41,240 | ₩40,300 | ₩41,008 | -0.10% | 9.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,569 | ₩40,945 | ₩40,137 | ₩40,945 | +0.93% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,892 | ₩41,118 | ₩40,595 | ₩40,803 | -0.22% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,569 | ₩41,588 | ₩39,724 | ₩40,597 | +0.07% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,749 | ₩41,749 | ₩40,287 | ₩40,547 | -2.88% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,346 | ₩41,762 | ₩40,716 | ₩40,825 | -1.26% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,952 | ₩41,400 | ₩39,952 | ₩41,353 | +3.51% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,515 | ₩40,582 | ₩38,769 | ₩39,382 | -2.80% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,051 | ₩42,004 | ₩40,160 | ₩40,448 | -1.47% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,427 | ₩41,722 | ₩40,029 | ₩40,660 | -1.85% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,373 | ₩41,802 | ₩40,900 | ₩41,415 | +0.10% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,193 | ₩41,923 | ₩39,918 | ₩40,807 | +1.53% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,126 | ₩40,582 | ₩39,107 | ₩40,029 | -0.24% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,099 | ₩40,139 | ₩39,399 | ₩39,399 | -1.75% | 3.7천 |
|---|