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 | ₩47,066 | ₩47,066 | ₩47,064 | ₩47,064 | -0.00% | 200 |
| 2026.10.08 | ₩46,583 | ₩46,583 | ₩46,355 | ₩46,419 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,368 | ₩46,878 | ₩46,368 | ₩46,726 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,279 | ₩47,279 | ₩47,279 | ₩47,279 | 0.00% | 600 |
| 2026.10.05 | ₩46,757 | ₩47,540 | ₩46,757 | ₩47,540 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,596 | ₩46,677 | ₩46,462 | ₩46,649 | +0.11% | 1천 |
| 2026.10.01 | ₩46,248 | ₩46,248 | ₩46,224 | ₩46,224 | -0.05% | 800 |
| 2026.09.30 | ₩46,375 | ₩46,435 | ₩46,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,115 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,221 | ₩46,447 | ₩46,221 | ₩46,329 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,591 | ₩46,147 | ₩45,591 | ₩46,051 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,637 | ₩46,637 | ₩46,248 | ₩46,465 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩46,167 | ₩46,288 | ₩46,006 | ₩46,273 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,979 | ₩45,979 | ₩45,950 | ₩45,950 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,899 | ₩46,337 | ₩45,899 | ₩46,337 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,939 | ₩46,130 | ₩45,892 | ₩46,130 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,684 | ₩45,731 | ₩45,457 | ₩45,731 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,638 | ₩45,638 | ₩45,550 | ₩45,638 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,724 | ₩44,724 | ₩44,724 | ₩44,724 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,679 | ₩44,907 | ₩44,679 | ₩44,822 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,404 | ₩44,665 | ₩44,404 | ₩44,554 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,510 | ₩45,617 | ₩45,418 | ₩45,418 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩45,030 | ₩45,030 | ₩45,030 | ₩45,030 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,906 | ₩45,906 | ₩45,675 | ₩45,675 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,476 | ₩46,476 | ₩46,037 | ₩46,037 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,979 | ₩45,979 | ₩45,899 | ₩45,955 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,591 | ₩45,746 | ₩45,591 | ₩45,746 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩45,175 | ₩45,448 | ₩45,175 | ₩45,448 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,920 | ₩44,987 | ₩44,920 | ₩44,987 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,513 | ₩45,513 | ₩45,513 | ₩45,513 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,899 | ₩45,899 | ₩45,631 | ₩45,747 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,697 | ₩46,749 | ₩46,697 | ₩46,749 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,650 | ₩46,650 | ₩46,535 | ₩46,535 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,362 | ₩46,371 | ₩46,362 | ₩46,371 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,912 | ₩46,207 | ₩45,912 | ₩45,926 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,584 | ₩46,584 | ₩46,584 | ₩46,584 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,333 | ₩46,333 | ₩46,333 | ₩46,333 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,261 | ₩46,261 | ₩46,261 | ₩46,261 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,120 | ₩46,127 | ₩45,725 | ₩45,725 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,789 | ₩46,789 | ₩46,789 | ₩46,789 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,368 | ₩46,435 | ₩46,368 | ₩46,435 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,603 | ₩46,603 | ₩46,451 | ₩46,451 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,643 | ₩46,643 | ₩46,470 | ₩46,470 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,362 | ₩46,422 | ₩46,300 | ₩46,300 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,355 | ₩46,355 | ₩46,154 | ₩46,154 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩46,114 | ₩46,114 | ₩46,071 | ₩46,071 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,993 | ₩45,993 | ₩45,766 | ₩45,766 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,524 | ₩45,939 | ₩45,322 | ₩45,589 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,188 | ₩45,258 | ₩45,094 | ₩45,258 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,706 | ₩45,041 | ₩44,706 | ₩44,822 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,504 | ₩44,960 | ₩44,504 | ₩44,889 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,747 | ₩43,747 | ₩43,538 | ₩43,538 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,257 | ₩44,444 | ₩43,257 | ₩44,424 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,275 | ₩45,275 | ₩44,263 | ₩45,021 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,242 | ₩45,242 | ₩45,023 | ₩45,023 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,322 | ₩45,369 | ₩45,242 | ₩45,369 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,383 | ₩45,396 | ₩45,383 | ₩45,396 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,907 | ₩45,215 | ₩44,907 | ₩45,178 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,464 | ₩44,625 | ₩44,397 | ₩44,432 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,344 | ₩44,585 | ₩44,344 | ₩44,513 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,786 | ₩44,786 | ₩44,531 | ₩44,716 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩45,068 | ₩45,269 | ₩45,068 | ₩45,269 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,428 | ₩45,428 | ₩45,428 | ₩45,428 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩45,101 | ₩45,155 | ₩45,101 | ₩45,155 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,363 | ₩45,517 | ₩45,363 | ₩45,517 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,510 | ₩45,510 | ₩45,242 | ₩45,364 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,639 | ₩45,010 | ₩44,639 | ₩45,010 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,255 | ₩45,255 | ₩45,176 | ₩45,176 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩45,148 | ₩45,912 | ₩45,148 | ₩45,895 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩45,175 | ₩45,175 | ₩44,746 | ₩45,152 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩45,094 | ₩45,094 | ₩44,787 | ₩44,787 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,269 | ₩45,371 | ₩45,269 | ₩45,371 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,799 | ₩45,081 | ₩44,665 | ₩45,072 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,987 | ₩44,987 | ₩44,853 | ₩44,853 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,322 | ₩45,322 | ₩45,058 | ₩45,058 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,665 | ₩44,692 | ₩44,518 | ₩44,562 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,449 | ₩46,449 | ₩44,518 | ₩44,735 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,678 | ₩45,920 | ₩45,678 | ₩45,920 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,832 | ₩45,832 | ₩45,537 | ₩45,601 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,698 | ₩45,993 | ₩45,290 | ₩45,290 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,644 | ₩45,792 | ₩45,423 | ₩45,423 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,853 | ₩45,398 | ₩44,853 | ₩45,398 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,411 | ₩44,710 | ₩44,411 | ₩44,710 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,438 | ₩44,201 | ₩43,339 | ₩44,201 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,874 | ₩43,874 | ₩42,969 | ₩42,969 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,780 | ₩43,814 | ₩43,780 | ₩43,814 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,209 | ₩44,209 | ₩43,955 | ₩43,980 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,652 | ₩44,652 | ₩44,091 | ₩44,091 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩45,034 | ₩45,381 | ₩45,027 | ₩45,381 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,242 | ₩45,249 | ₩45,121 | ₩45,221 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,215 | ₩45,360 | ₩45,215 | ₩45,360 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,665 | ₩45,001 | ₩44,665 | ₩44,885 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,430 | ₩45,430 | ₩44,891 | ₩44,891 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩45,054 | ₩45,097 | ₩45,054 | ₩45,097 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,880 | ₩44,880 | ₩44,719 | ₩44,868 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,773 | ₩45,309 | ₩44,773 | ₩45,246 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,545 | ₩44,637 | ₩44,545 | ₩44,637 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩44,082 | ₩44,344 | ₩44,082 | ₩44,340 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,861 | ₩43,995 | ₩43,861 | ₩43,939 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,231 | ₩43,633 | ₩43,231 | ₩43,394 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,834 | ₩43,834 | ₩43,593 | ₩43,825 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,235 | ₩44,235 | ₩44,235 | ₩44,235 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,732 | ₩44,968 | ₩44,732 | ₩44,968 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,813 | ₩45,001 | ₩44,813 | ₩44,909 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,759 | ₩45,010 | ₩44,504 | ₩45,010 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,746 | ₩45,014 | ₩44,506 | ₩44,920 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,746 | ₩44,766 | ₩44,625 | ₩44,684 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,819 | ₩45,819 | ₩44,559 | ₩44,559 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,255 | ₩45,658 | ₩45,255 | ₩45,569 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,431 | ₩44,867 | ₩44,431 | ₩44,703 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩44,156 | ₩44,598 | ₩44,075 | ₩44,189 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,451 | ₩44,451 | ₩44,357 | ₩44,357 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,269 | ₩45,269 | ₩43,834 | ₩44,518 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,660 | ₩43,660 | ₩43,029 | ₩43,094 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,552 | ₩43,579 | ₩43,311 | ₩43,526 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,344 | ₩44,344 | ₩43,874 | ₩43,936 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,928 | ₩44,290 | ₩43,866 | ₩44,163 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩44,142 | ₩44,303 | ₩43,948 | ₩43,948 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,230 | ₩44,230 | ₩44,008 | ₩44,133 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,914 | ₩43,914 | ₩43,733 | ₩43,733 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩44,035 | ₩44,236 | ₩43,941 | ₩44,236 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,250 | ₩44,504 | ₩44,209 | ₩44,286 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,526 | ₩43,897 | ₩43,526 | ₩43,897 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩44,102 | ₩44,102 | ₩43,532 | ₩43,619 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,492 | ₩43,794 | ₩43,492 | ₩43,668 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩43,137 | ₩43,338 | ₩42,962 | ₩43,225 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩43,043 | ₩43,083 | ₩42,902 | ₩42,902 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,897 | ₩42,708 | ₩40,897 | ₩42,446 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,614 | ₩42,641 | ₩42,422 | ₩42,422 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,895 | ₩42,895 | ₩41,286 | ₩41,317 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,380 | ₩41,380 | ₩41,259 | ₩41,327 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,487 | ₩41,715 | ₩41,487 | ₩41,530 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,936 | ₩40,936 | ₩40,936 | ₩40,936 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,616 | ₩40,616 | ₩39,581 | ₩39,581 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,525 | ₩40,576 | ₩40,294 | ₩40,294 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,184 | ₩40,184 | ₩40,184 | ₩40,184 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,219 | ₩41,481 | ₩41,219 | ₩41,327 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,972 | ₩40,948 | ₩39,972 | ₩40,948 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,763 | ₩40,931 | ₩40,522 | ₩40,737 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,543 | ₩40,871 | ₩39,543 | ₩39,876 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,643 | ₩41,163 | ₩40,643 | ₩41,070 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,407 | ₩41,407 | ₩41,105 | ₩41,105 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,989 | ₩42,989 | ₩41,588 | ₩41,588 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,494 | ₩41,510 | ₩41,493 | ₩41,510 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,861 | ₩40,861 | ₩40,861 | ₩40,861 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,340 | ₩41,581 | ₩41,333 | ₩41,333 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩42,037 | ₩42,037 | ₩41,915 | ₩41,915 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,225 | ₩42,225 | ₩41,984 | ₩41,984 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,589 | ₩41,797 | ₩40,589 | ₩41,797 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,516 | ₩41,373 | ₩39,516 | ₩40,993 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,715 | ₩41,715 | ₩41,324 | ₩41,524 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩42,028 | ₩42,135 | ₩41,997 | ₩42,135 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,857 | ₩41,600 | ₩40,790 | ₩41,600 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,413 | ₩42,969 | ₩42,413 | ₩42,969 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,976 | ₩43,105 | ₩42,748 | ₩43,105 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,795 | ₩43,162 | ₩42,654 | ₩43,162 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,378 | ₩43,480 | ₩43,278 | ₩43,480 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,405 | ₩43,405 | ₩43,324 | ₩43,359 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,976 | ₩43,149 | ₩42,976 | ₩43,149 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩44,116 | ₩44,116 | ₩42,882 | ₩43,021 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,996 | ₩42,996 | ₩42,810 | ₩42,810 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,426 | ₩42,439 | ₩41,648 | ₩42,438 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩42,091 | ₩42,734 | ₩42,091 | ₩42,584 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,217 | ₩43,217 | ₩42,179 | ₩42,179 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,922 | ₩43,354 | ₩42,922 | ₩43,354 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,909 | ₩42,909 | ₩42,857 | ₩42,857 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,761 | ₩42,795 | ₩42,614 | ₩42,760 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩41,045 | ₩41,721 | ₩41,045 | ₩41,721 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,905 | ₩39,905 | ₩39,793 | ₩39,793 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩40,053 | ₩40,574 | ₩40,053 | ₩40,574 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,300 | ₩41,373 | ₩41,300 | ₩41,373 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,897 | ₩41,089 | ₩40,669 | ₩41,089 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,346 | ₩42,426 | ₩41,394 | ₩42,170 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩42,010 | ₩42,403 | ₩42,010 | ₩42,403 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,225 | ₩42,225 | ₩41,504 | ₩41,504 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,642 | ₩41,729 | ₩41,528 | ₩41,552 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,474 | ₩41,655 | ₩41,474 | ₩41,528 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,192 | ₩41,400 | ₩40,991 | ₩41,268 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩41,018 | ₩41,152 | ₩40,808 | ₩40,808 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,246 | ₩41,461 | ₩41,246 | ₩41,268 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,380 | ₩41,729 | ₩41,380 | ₩41,470 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,909 | ₩42,909 | ₩40,804 | ₩41,014 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,514 | ₩41,514 | ₩41,394 | ₩41,394 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,246 | ₩41,715 | ₩41,246 | ₩41,595 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩41,045 | ₩41,045 | ₩40,897 | ₩41,002 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,321 | ₩40,589 | ₩40,294 | ₩40,535 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,643 | ₩40,696 | ₩40,643 | ₩40,696 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,233 | ₩41,234 | ₩41,152 | ₩41,234 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩41,045 | ₩41,162 | ₩41,045 | ₩41,162 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,884 | ₩40,939 | ₩40,777 | ₩40,939 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,361 | ₩40,361 | ₩40,130 | ₩40,130 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,503 | ₩40,616 | ₩40,456 | ₩40,456 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,562 | ₩40,589 | ₩40,361 | ₩40,448 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,739 | ₩40,817 | ₩40,656 | ₩40,797 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,763 | ₩40,763 | ₩40,629 | ₩40,715 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,696 | ₩40,696 | ₩40,589 | ₩40,683 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,885 | ₩41,112 | ₩40,885 | ₩40,991 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,660 | ₩40,683 | ₩40,562 | ₩40,590 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,267 | ₩40,269 | ₩40,267 | ₩40,269 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,581 | ₩41,581 | ₩39,717 | ₩39,735 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,200 | ₩40,399 | ₩40,175 | ₩40,399 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,562 | ₩40,562 | ₩40,321 | ₩40,404 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,495 | ₩40,616 | ₩40,281 | ₩40,541 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,502 | ₩41,159 | ₩40,502 | ₩41,159 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,307 | ₩40,714 | ₩40,294 | ₩40,714 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,468 | ₩40,482 | ₩40,334 | ₩40,352 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,742 | ₩41,742 | ₩40,531 | ₩40,531 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,756 | ₩41,756 | ₩40,710 | ₩40,818 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,833 | ₩41,072 | ₩40,763 | ₩41,006 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,884 | ₩40,959 | ₩40,871 | ₩40,877 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,179 | ₩41,179 | ₩41,032 | ₩41,032 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,340 | ₩41,380 | ₩41,095 | ₩41,150 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩41,085 | ₩41,394 | ₩41,085 | ₩41,347 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,857 | ₩41,259 | ₩40,844 | ₩41,049 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩41,099 | ₩41,099 | ₩40,037 | ₩40,586 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,945 | ₩40,307 | ₩39,945 | ₩40,265 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,535 | ₩40,535 | ₩38,763 | ₩39,376 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,522 | ₩40,576 | ₩38,846 | ₩38,964 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩40,143 | ₩40,143 | ₩39,717 | ₩39,861 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,557 | ₩39,932 | ₩39,490 | ₩39,776 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,509 | ₩40,535 | ₩39,717 | ₩39,924 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩40,153 | ₩40,669 | ₩40,153 | ₩40,442 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,461 | ₩41,461 | ₩40,594 | ₩40,594 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,428 | ₩41,450 | ₩41,428 | ₩41,450 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,997 | ₩41,997 | ₩41,139 | ₩41,294 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩41,045 | ₩41,408 | ₩41,045 | ₩41,408 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,374 | ₩40,653 | ₩40,023 | ₩40,653 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩41,085 | ₩41,085 | ₩40,514 | ₩40,514 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,562 | ₩40,817 | ₩40,550 | ₩40,551 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,420 | ₩41,715 | ₩41,288 | ₩41,477 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,595 | ₩41,595 | ₩41,313 | ₩41,408 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,978 | ₩41,407 | ₩40,978 | ₩41,032 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,796 | ₩41,796 | ₩41,340 | ₩41,430 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,501 | ₩41,501 | ₩41,166 | ₩41,265 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,367 | ₩41,367 | ₩40,893 | ₩41,131 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,917 | ₩41,917 | ₩40,657 | ₩40,801 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,568 | ₩41,568 | ₩40,173 | ₩40,443 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,912 | ₩39,912 | ₩39,912 | ₩39,912 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,227 | ₩40,294 | ₩40,227 | ₩40,294 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,187 | ₩40,643 | ₩40,187 | ₩40,547 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,576 | ₩40,576 | ₩39,813 | ₩40,023 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,518 | ₩40,518 | ₩40,179 | ₩40,179 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩39,101 | ₩40,455 | ₩39,101 | ₩40,381 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,837 | ₩40,267 | ₩39,837 | ₩40,047 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩40,120 | ₩40,192 | ₩39,704 | ₩40,192 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩40,093 | ₩40,133 | ₩39,393 | ₩39,393 | -1.75% | 3.7천 |
|---|