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 | ₩46,879 | ₩46,879 | ₩46,878 | ₩46,878 | -0.00% | 200 |
| 2026.10.08 | ₩46,398 | ₩46,398 | ₩46,171 | ₩46,235 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,184 | ₩46,692 | ₩46,184 | ₩46,541 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,091 | ₩47,091 | ₩47,091 | ₩47,091 | 0.00% | 600 |
| 2026.10.05 | ₩46,572 | ₩47,352 | ₩46,572 | ₩47,352 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,411 | ₩46,492 | ₩46,278 | ₩46,463 | +0.11% | 1천 |
| 2026.10.01 | ₩46,064 | ₩46,064 | ₩46,040 | ₩46,040 | -0.05% | 800 |
| 2026.09.30 | ₩46,191 | ₩46,251 | ₩45,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,932 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,037 | ₩46,263 | ₩46,037 | ₩46,146 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,410 | ₩45,964 | ₩45,410 | ₩45,868 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,451 | ₩46,451 | ₩46,064 | ₩46,281 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩45,984 | ₩46,104 | ₩45,824 | ₩46,090 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,797 | ₩45,797 | ₩45,768 | ₩45,768 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,717 | ₩46,154 | ₩45,717 | ₩46,154 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,757 | ₩45,947 | ₩45,710 | ₩45,947 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,503 | ₩45,550 | ₩45,276 | ₩45,550 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,456 | ₩45,456 | ₩45,370 | ₩45,456 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,547 | ₩44,547 | ₩44,547 | ₩44,547 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,502 | ₩44,729 | ₩44,502 | ₩44,644 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,228 | ₩44,488 | ₩44,228 | ₩44,377 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,330 | ₩45,436 | ₩45,237 | ₩45,237 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,851 | ₩44,851 | ₩44,851 | ₩44,851 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,724 | ₩45,724 | ₩45,494 | ₩45,494 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,291 | ₩46,291 | ₩45,854 | ₩45,854 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,797 | ₩45,797 | ₩45,717 | ₩45,773 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,410 | ₩45,565 | ₩45,410 | ₩45,565 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩44,996 | ₩45,268 | ₩44,996 | ₩45,268 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,742 | ₩44,809 | ₩44,742 | ₩44,809 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,717 | ₩45,717 | ₩45,450 | ₩45,566 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,512 | ₩46,564 | ₩46,512 | ₩46,564 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,465 | ₩46,465 | ₩46,350 | ₩46,350 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,178 | ₩46,187 | ₩46,178 | ₩46,187 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,730 | ₩46,024 | ₩45,730 | ₩45,744 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,150 | ₩46,150 | ₩46,150 | ₩46,150 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,078 | ₩46,078 | ₩46,078 | ₩46,078 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,937 | ₩45,944 | ₩45,543 | ₩45,543 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,604 | ₩46,604 | ₩46,604 | ₩46,604 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,184 | ₩46,251 | ₩46,184 | ₩46,251 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,418 | ₩46,418 | ₩46,267 | ₩46,267 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,458 | ₩46,458 | ₩46,286 | ₩46,286 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,178 | ₩46,238 | ₩46,116 | ₩46,116 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,171 | ₩46,171 | ₩45,971 | ₩45,971 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩45,931 | ₩45,931 | ₩45,888 | ₩45,888 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,810 | ₩45,810 | ₩45,585 | ₩45,585 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,626 | ₩45,626 | ₩45,626 | ₩45,626 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,343 | ₩45,757 | ₩45,143 | ₩45,408 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,009 | ₩45,078 | ₩44,916 | ₩45,078 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,528 | ₩44,862 | ₩44,528 | ₩44,644 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,328 | ₩44,782 | ₩44,328 | ₩44,711 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,573 | ₩43,573 | ₩43,365 | ₩43,365 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,086 | ₩44,268 | ₩43,086 | ₩44,248 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,096 | ₩45,096 | ₩44,087 | ₩44,842 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,062 | ₩45,062 | ₩44,845 | ₩44,845 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,143 | ₩45,189 | ₩45,062 | ₩45,189 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,203 | ₩45,216 | ₩45,203 | ₩45,216 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,729 | ₩45,036 | ₩44,729 | ₩44,998 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,288 | ₩44,448 | ₩44,221 | ₩44,256 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,168 | ₩44,408 | ₩44,168 | ₩44,336 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,608 | ₩44,608 | ₩44,355 | ₩44,539 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩44,889 | ₩45,089 | ₩44,889 | ₩45,089 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,248 | ₩45,248 | ₩45,248 | ₩45,248 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩44,922 | ₩44,976 | ₩44,922 | ₩44,976 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,183 | ₩45,336 | ₩45,183 | ₩45,336 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,330 | ₩45,330 | ₩45,062 | ₩45,184 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,461 | ₩44,831 | ₩44,461 | ₩44,831 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,076 | ₩45,076 | ₩44,997 | ₩44,997 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩44,969 | ₩45,730 | ₩44,969 | ₩45,713 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩44,996 | ₩44,996 | ₩44,568 | ₩44,973 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩44,916 | ₩44,916 | ₩44,610 | ₩44,610 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,089 | ₩45,191 | ₩45,089 | ₩45,191 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,622 | ₩44,902 | ₩44,488 | ₩44,893 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,809 | ₩44,809 | ₩44,675 | ₩44,675 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,143 | ₩45,143 | ₩44,879 | ₩44,879 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,488 | ₩44,515 | ₩44,341 | ₩44,385 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,264 | ₩46,264 | ₩44,341 | ₩44,558 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,497 | ₩45,738 | ₩45,497 | ₩45,738 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,650 | ₩45,650 | ₩45,356 | ₩45,420 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,517 | ₩45,810 | ₩45,111 | ₩45,111 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,463 | ₩45,610 | ₩45,243 | ₩45,243 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,675 | ₩45,217 | ₩44,675 | ₩45,217 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,234 | ₩44,532 | ₩44,234 | ₩44,532 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,266 | ₩44,026 | ₩43,167 | ₩44,026 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,700 | ₩43,700 | ₩42,799 | ₩42,799 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,607 | ₩43,640 | ₩43,607 | ₩43,640 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,034 | ₩44,034 | ₩43,780 | ₩43,806 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,475 | ₩44,475 | ₩43,917 | ₩43,917 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,855 | ₩45,201 | ₩44,849 | ₩45,201 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,062 | ₩45,069 | ₩44,942 | ₩45,041 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,036 | ₩45,180 | ₩45,036 | ₩45,180 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,488 | ₩44,822 | ₩44,488 | ₩44,707 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,249 | ₩45,249 | ₩44,713 | ₩44,713 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,875 | ₩44,918 | ₩44,875 | ₩44,918 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,702 | ₩44,702 | ₩44,542 | ₩44,690 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,595 | ₩45,129 | ₩44,595 | ₩45,066 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,368 | ₩44,460 | ₩44,368 | ₩44,460 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩43,907 | ₩44,168 | ₩43,907 | ₩44,164 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,687 | ₩43,820 | ₩43,687 | ₩43,764 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,059 | ₩43,460 | ₩43,059 | ₩43,222 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,660 | ₩43,660 | ₩43,420 | ₩43,651 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,555 | ₩44,790 | ₩44,555 | ₩44,790 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,635 | ₩44,822 | ₩44,635 | ₩44,731 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,582 | ₩44,831 | ₩44,328 | ₩44,831 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,568 | ₩44,835 | ₩44,329 | ₩44,742 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,568 | ₩44,588 | ₩44,448 | ₩44,507 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,637 | ₩45,637 | ₩44,383 | ₩44,383 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,076 | ₩45,476 | ₩45,076 | ₩45,388 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,254 | ₩44,689 | ₩44,254 | ₩44,526 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩43,981 | ₩44,421 | ₩43,901 | ₩44,014 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,274 | ₩44,274 | ₩44,181 | ₩44,181 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,089 | ₩45,089 | ₩43,660 | ₩44,341 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,486 | ₩43,486 | ₩42,859 | ₩42,923 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,380 | ₩43,406 | ₩43,139 | ₩43,353 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,168 | ₩44,168 | ₩43,700 | ₩43,762 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,754 | ₩44,114 | ₩43,692 | ₩43,987 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩43,967 | ₩44,128 | ₩43,774 | ₩43,774 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,054 | ₩44,054 | ₩43,834 | ₩43,958 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,740 | ₩43,740 | ₩43,560 | ₩43,560 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,860 | ₩44,061 | ₩43,767 | ₩44,061 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,074 | ₩44,328 | ₩44,034 | ₩44,110 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,353 | ₩43,723 | ₩43,353 | ₩43,723 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩43,927 | ₩43,927 | ₩43,360 | ₩43,446 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,320 | ₩43,620 | ₩43,320 | ₩43,495 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩42,966 | ₩43,166 | ₩42,792 | ₩43,054 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,872 | ₩42,912 | ₩42,732 | ₩42,732 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,735 | ₩42,538 | ₩40,735 | ₩42,278 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,445 | ₩42,471 | ₩42,254 | ₩42,254 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,725 | ₩42,725 | ₩41,123 | ₩41,153 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,216 | ₩41,216 | ₩41,096 | ₩41,163 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,323 | ₩41,550 | ₩41,323 | ₩41,366 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,455 | ₩40,455 | ₩39,424 | ₩39,424 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,364 | ₩40,415 | ₩40,134 | ₩40,134 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,025 | ₩40,025 | ₩40,025 | ₩40,025 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,056 | ₩41,316 | ₩41,056 | ₩41,163 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,814 | ₩40,786 | ₩39,814 | ₩40,786 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,602 | ₩40,769 | ₩40,361 | ₩40,575 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,386 | ₩40,708 | ₩39,386 | ₩39,717 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,481 | ₩41,000 | ₩40,481 | ₩40,907 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,243 | ₩41,243 | ₩40,942 | ₩40,942 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,819 | ₩42,819 | ₩41,423 | ₩41,423 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,330 | ₩41,346 | ₩41,328 | ₩41,346 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,176 | ₩41,416 | ₩41,169 | ₩41,169 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,870 | ₩41,870 | ₩41,749 | ₩41,749 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,057 | ₩42,057 | ₩41,817 | ₩41,817 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,428 | ₩41,631 | ₩40,428 | ₩41,631 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,360 | ₩41,209 | ₩39,360 | ₩40,830 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,550 | ₩41,550 | ₩41,160 | ₩41,359 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,861 | ₩41,968 | ₩41,830 | ₩41,968 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,695 | ₩41,435 | ₩40,628 | ₩41,435 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,244 | ₩42,799 | ₩42,244 | ₩42,799 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,805 | ₩42,934 | ₩42,578 | ₩42,934 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,625 | ₩42,991 | ₩42,485 | ₩42,991 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,206 | ₩43,308 | ₩43,106 | ₩43,308 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,233 | ₩43,233 | ₩43,153 | ₩43,187 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,558 | ₩42,558 | ₩42,558 | ₩42,558 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,805 | ₩42,978 | ₩42,805 | ₩42,978 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩43,941 | ₩43,941 | ₩42,712 | ₩42,851 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,825 | ₩42,825 | ₩42,640 | ₩42,640 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,258 | ₩42,271 | ₩41,483 | ₩42,270 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩41,924 | ₩42,565 | ₩41,924 | ₩42,415 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,046 | ₩43,046 | ₩42,012 | ₩42,012 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,752 | ₩43,182 | ₩42,752 | ₩43,182 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,739 | ₩42,739 | ₩42,686 | ₩42,686 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,592 | ₩42,625 | ₩42,445 | ₩42,590 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,882 | ₩41,555 | ₩40,882 | ₩41,555 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,747 | ₩39,747 | ₩39,635 | ₩39,635 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩39,894 | ₩40,413 | ₩39,894 | ₩40,413 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,136 | ₩41,209 | ₩41,136 | ₩41,209 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,735 | ₩40,926 | ₩40,508 | ₩40,926 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,178 | ₩42,258 | ₩41,229 | ₩42,003 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,844 | ₩42,235 | ₩41,844 | ₩42,235 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,848 | ₩41,848 | ₩41,848 | ₩41,848 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,057 | ₩42,057 | ₩41,339 | ₩41,339 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,476 | ₩41,563 | ₩41,363 | ₩41,387 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,309 | ₩41,490 | ₩41,309 | ₩41,363 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,029 | ₩41,236 | ₩40,829 | ₩41,104 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,855 | ₩40,989 | ₩40,646 | ₩40,646 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,082 | ₩41,296 | ₩41,082 | ₩41,104 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,216 | ₩41,563 | ₩41,216 | ₩41,305 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,739 | ₩42,739 | ₩40,642 | ₩40,851 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,350 | ₩41,350 | ₩41,229 | ₩41,229 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,082 | ₩41,550 | ₩41,082 | ₩41,430 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,882 | ₩40,882 | ₩40,735 | ₩40,839 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,161 | ₩40,428 | ₩40,134 | ₩40,375 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,481 | ₩40,535 | ₩40,481 | ₩40,535 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,069 | ₩41,070 | ₩40,989 | ₩41,070 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,882 | ₩40,998 | ₩40,882 | ₩40,998 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,722 | ₩40,777 | ₩40,615 | ₩40,777 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,201 | ₩40,201 | ₩39,971 | ₩39,971 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,343 | ₩40,455 | ₩40,296 | ₩40,296 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,401 | ₩40,428 | ₩40,201 | ₩40,288 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,578 | ₩40,655 | ₩40,495 | ₩40,635 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,602 | ₩40,602 | ₩40,468 | ₩40,554 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,535 | ₩40,535 | ₩40,428 | ₩40,521 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,723 | ₩40,949 | ₩40,723 | ₩40,829 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,499 | ₩40,521 | ₩40,401 | ₩40,429 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,107 | ₩40,109 | ₩40,107 | ₩40,109 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,416 | ₩41,416 | ₩39,560 | ₩39,577 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,041 | ₩40,238 | ₩40,015 | ₩40,238 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,401 | ₩40,401 | ₩40,161 | ₩40,244 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,335 | ₩40,455 | ₩40,121 | ₩40,380 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,341 | ₩40,996 | ₩40,341 | ₩40,996 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,148 | ₩40,552 | ₩40,134 | ₩40,552 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,308 | ₩40,321 | ₩40,174 | ₩40,192 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,577 | ₩41,577 | ₩40,371 | ₩40,371 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,590 | ₩41,590 | ₩40,548 | ₩40,656 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,671 | ₩40,909 | ₩40,602 | ₩40,843 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,722 | ₩40,797 | ₩40,708 | ₩40,715 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,016 | ₩41,016 | ₩40,869 | ₩40,869 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,176 | ₩41,216 | ₩40,932 | ₩40,986 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩40,922 | ₩41,229 | ₩40,922 | ₩41,183 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,695 | ₩41,096 | ₩40,682 | ₩40,886 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩40,936 | ₩40,936 | ₩39,878 | ₩40,425 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,787 | ₩40,148 | ₩39,787 | ₩40,105 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,375 | ₩40,375 | ₩38,609 | ₩39,219 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,361 | ₩40,415 | ₩38,692 | ₩38,809 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩39,983 | ₩39,983 | ₩39,560 | ₩39,703 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,400 | ₩39,774 | ₩39,333 | ₩39,619 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,348 | ₩40,375 | ₩39,560 | ₩39,766 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩39,994 | ₩40,508 | ₩39,994 | ₩40,281 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,296 | ₩41,296 | ₩40,433 | ₩40,433 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,264 | ₩41,285 | ₩41,264 | ₩41,285 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,830 | ₩41,830 | ₩40,976 | ₩41,131 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,882 | ₩41,244 | ₩40,882 | ₩41,244 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,214 | ₩40,492 | ₩39,864 | ₩40,492 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩40,922 | ₩40,922 | ₩40,353 | ₩40,353 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,759 | ₩40,759 | ₩40,759 | ₩40,759 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,401 | ₩40,655 | ₩40,389 | ₩40,391 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,256 | ₩41,550 | ₩41,124 | ₩41,312 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,430 | ₩41,430 | ₩41,149 | ₩41,244 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,815 | ₩41,243 | ₩40,815 | ₩40,869 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,630 | ₩41,630 | ₩41,176 | ₩41,265 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,336 | ₩41,336 | ₩41,002 | ₩41,101 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,203 | ₩41,203 | ₩40,731 | ₩40,968 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,750 | ₩41,750 | ₩40,496 | ₩40,639 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,403 | ₩41,403 | ₩40,014 | ₩40,282 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,754 | ₩39,754 | ₩39,754 | ₩39,754 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,067 | ₩40,134 | ₩40,067 | ₩40,134 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,027 | ₩40,481 | ₩40,027 | ₩40,387 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,415 | ₩40,415 | ₩39,655 | ₩39,864 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,357 | ₩40,357 | ₩40,019 | ₩40,019 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩38,946 | ₩40,294 | ₩38,946 | ₩40,221 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,679 | ₩40,107 | ₩39,679 | ₩39,888 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩39,961 | ₩40,033 | ₩39,547 | ₩40,033 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩39,934 | ₩39,974 | ₩39,237 | ₩39,237 | -1.75% | 3.7천 |
|---|