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 | ₩46,882 | ₩46,882 | ₩46,881 | ₩46,881 | -0.00% | 200 |
| 2026.10.08 | ₩46,402 | ₩46,402 | ₩46,174 | ₩46,239 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,188 | ₩46,695 | ₩46,188 | ₩46,544 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,095 | ₩47,095 | ₩47,095 | ₩47,095 | 0.00% | 600 |
| 2026.10.05 | ₩46,575 | ₩47,355 | ₩46,575 | ₩47,355 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,415 | ₩46,495 | ₩46,281 | ₩46,467 | +0.11% | 1천 |
| 2026.10.01 | ₩46,068 | ₩46,068 | ₩46,044 | ₩46,044 | -0.05% | 800 |
| 2026.09.30 | ₩46,194 | ₩46,255 | ₩45,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,935 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,041 | ₩46,267 | ₩46,041 | ₩46,149 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,413 | ₩45,967 | ₩45,413 | ₩45,871 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,455 | ₩46,455 | ₩46,068 | ₩46,284 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩45,987 | ₩46,108 | ₩45,827 | ₩46,093 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,800 | ₩45,800 | ₩45,771 | ₩45,771 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,720 | ₩46,157 | ₩45,720 | ₩46,157 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,760 | ₩45,950 | ₩45,714 | ₩45,950 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,507 | ₩45,553 | ₩45,280 | ₩45,553 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,460 | ₩45,460 | ₩45,373 | ₩45,460 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,550 | ₩44,550 | ₩44,550 | ₩44,550 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,505 | ₩44,732 | ₩44,505 | ₩44,648 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,231 | ₩44,492 | ₩44,231 | ₩44,381 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,333 | ₩45,440 | ₩45,241 | ₩45,241 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,855 | ₩44,855 | ₩44,855 | ₩44,855 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,727 | ₩45,727 | ₩45,497 | ₩45,497 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,295 | ₩46,295 | ₩45,858 | ₩45,858 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,800 | ₩45,800 | ₩45,720 | ₩45,776 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,413 | ₩45,568 | ₩45,413 | ₩45,568 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩44,999 | ₩45,272 | ₩44,999 | ₩45,272 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,745 | ₩44,812 | ₩44,745 | ₩44,812 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,720 | ₩45,720 | ₩45,453 | ₩45,569 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,515 | ₩46,567 | ₩46,515 | ₩46,567 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,468 | ₩46,468 | ₩46,353 | ₩46,353 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,181 | ₩46,190 | ₩46,181 | ₩46,190 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,734 | ₩46,028 | ₩45,734 | ₩45,747 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,403 | ₩46,403 | ₩46,403 | ₩46,403 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,153 | ₩46,153 | ₩46,153 | ₩46,153 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,081 | ₩46,081 | ₩46,081 | ₩46,081 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,941 | ₩45,947 | ₩45,547 | ₩45,547 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,607 | ₩46,607 | ₩46,607 | ₩46,607 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,188 | ₩46,255 | ₩46,188 | ₩46,255 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,422 | ₩46,422 | ₩46,271 | ₩46,271 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,462 | ₩46,462 | ₩46,289 | ₩46,289 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,181 | ₩46,241 | ₩46,120 | ₩46,120 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,174 | ₩46,174 | ₩45,974 | ₩45,974 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩45,934 | ₩45,934 | ₩45,891 | ₩45,891 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,814 | ₩45,814 | ₩45,588 | ₩45,588 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,629 | ₩45,629 | ₩45,629 | ₩45,629 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,346 | ₩45,760 | ₩45,146 | ₩45,412 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,012 | ₩45,082 | ₩44,919 | ₩45,082 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,532 | ₩44,865 | ₩44,532 | ₩44,648 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,331 | ₩44,785 | ₩44,331 | ₩44,715 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,577 | ₩43,577 | ₩43,368 | ₩43,368 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,089 | ₩44,271 | ₩43,089 | ₩44,251 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,099 | ₩45,099 | ₩44,091 | ₩44,845 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,066 | ₩45,066 | ₩44,848 | ₩44,848 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,146 | ₩45,193 | ₩45,066 | ₩45,193 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,206 | ₩45,219 | ₩45,206 | ₩45,219 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,732 | ₩45,039 | ₩44,732 | ₩45,002 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,291 | ₩44,451 | ₩44,224 | ₩44,259 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,171 | ₩44,411 | ₩44,171 | ₩44,339 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,612 | ₩44,612 | ₩44,358 | ₩44,542 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩44,892 | ₩45,093 | ₩44,892 | ₩45,093 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,252 | ₩45,252 | ₩45,252 | ₩45,252 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩44,926 | ₩44,979 | ₩44,926 | ₩44,979 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,186 | ₩45,340 | ₩45,186 | ₩45,340 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,333 | ₩45,333 | ₩45,066 | ₩45,187 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,465 | ₩44,835 | ₩44,465 | ₩44,835 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,079 | ₩45,079 | ₩45,000 | ₩45,000 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩44,972 | ₩45,734 | ₩44,972 | ₩45,716 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩44,999 | ₩44,999 | ₩44,572 | ₩44,976 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩44,919 | ₩44,919 | ₩44,613 | ₩44,613 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,093 | ₩45,194 | ₩45,093 | ₩45,194 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,625 | ₩44,906 | ₩44,492 | ₩44,896 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,812 | ₩44,812 | ₩44,678 | ₩44,678 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,146 | ₩45,146 | ₩44,883 | ₩44,883 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,492 | ₩44,518 | ₩44,345 | ₩44,389 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,268 | ₩46,268 | ₩44,345 | ₩44,561 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,500 | ₩45,742 | ₩45,500 | ₩45,742 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,654 | ₩45,654 | ₩45,360 | ₩45,424 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,520 | ₩45,814 | ₩45,114 | ₩45,114 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,467 | ₩45,613 | ₩45,246 | ₩45,246 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,678 | ₩45,221 | ₩44,678 | ₩45,221 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,238 | ₩44,536 | ₩44,238 | ₩44,536 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,269 | ₩44,029 | ₩43,171 | ₩44,029 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,703 | ₩43,703 | ₩42,802 | ₩42,802 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,610 | ₩43,643 | ₩43,610 | ₩43,643 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,037 | ₩44,037 | ₩43,784 | ₩43,809 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,478 | ₩44,478 | ₩43,920 | ₩43,920 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,859 | ₩45,205 | ₩44,852 | ₩45,205 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,066 | ₩45,073 | ₩44,946 | ₩45,044 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,039 | ₩45,183 | ₩45,039 | ₩45,183 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,492 | ₩44,825 | ₩44,492 | ₩44,711 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,253 | ₩45,253 | ₩44,716 | ₩44,716 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,879 | ₩44,922 | ₩44,879 | ₩44,922 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,705 | ₩44,705 | ₩44,545 | ₩44,693 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,598 | ₩45,133 | ₩44,598 | ₩45,070 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,371 | ₩44,463 | ₩44,371 | ₩44,463 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩43,910 | ₩44,171 | ₩43,910 | ₩44,167 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,690 | ₩43,824 | ₩43,690 | ₩43,768 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,062 | ₩43,463 | ₩43,062 | ₩43,225 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,663 | ₩43,663 | ₩43,423 | ₩43,654 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,558 | ₩44,793 | ₩44,558 | ₩44,793 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,638 | ₩44,825 | ₩44,638 | ₩44,735 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,585 | ₩44,835 | ₩44,331 | ₩44,835 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,572 | ₩44,839 | ₩44,333 | ₩44,745 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,572 | ₩44,592 | ₩44,451 | ₩44,510 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,640 | ₩45,640 | ₩44,386 | ₩44,386 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,079 | ₩45,480 | ₩45,079 | ₩45,392 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,258 | ₩44,692 | ₩44,258 | ₩44,529 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩43,984 | ₩44,425 | ₩43,904 | ₩44,017 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,278 | ₩44,278 | ₩44,184 | ₩44,184 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,093 | ₩45,093 | ₩43,663 | ₩44,345 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,490 | ₩43,490 | ₩42,862 | ₩42,926 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,383 | ₩43,410 | ₩43,142 | ₩43,356 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,171 | ₩44,171 | ₩43,703 | ₩43,765 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,757 | ₩44,118 | ₩43,695 | ₩43,991 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩43,971 | ₩44,131 | ₩43,777 | ₩43,777 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,057 | ₩44,057 | ₩43,837 | ₩43,961 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,744 | ₩43,744 | ₩43,563 | ₩43,563 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,864 | ₩44,064 | ₩43,770 | ₩44,064 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,077 | ₩44,331 | ₩44,037 | ₩44,114 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,356 | ₩43,726 | ₩43,356 | ₩43,726 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩43,931 | ₩43,931 | ₩43,363 | ₩43,450 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,323 | ₩43,623 | ₩43,323 | ₩43,498 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩42,969 | ₩43,169 | ₩42,795 | ₩43,057 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,875 | ₩42,915 | ₩42,735 | ₩42,735 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,738 | ₩42,541 | ₩40,738 | ₩42,281 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,448 | ₩42,475 | ₩42,257 | ₩42,257 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,148 | ₩41,148 | ₩41,148 | ₩41,148 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,728 | ₩42,728 | ₩41,126 | ₩41,156 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,219 | ₩41,219 | ₩41,099 | ₩41,166 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,326 | ₩41,553 | ₩41,326 | ₩41,369 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,458 | ₩40,458 | ₩39,427 | ₩39,427 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,367 | ₩40,418 | ₩40,137 | ₩40,137 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,059 | ₩41,319 | ₩41,059 | ₩41,166 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,817 | ₩40,789 | ₩39,817 | ₩40,789 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,605 | ₩40,772 | ₩40,364 | ₩40,578 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,389 | ₩40,712 | ₩39,389 | ₩39,720 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,484 | ₩41,003 | ₩40,484 | ₩40,911 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,246 | ₩41,246 | ₩40,945 | ₩40,945 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,822 | ₩42,822 | ₩41,426 | ₩41,426 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,333 | ₩41,349 | ₩41,331 | ₩41,349 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,702 | ₩40,702 | ₩40,702 | ₩40,702 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,179 | ₩41,419 | ₩41,172 | ₩41,172 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,874 | ₩41,874 | ₩41,752 | ₩41,752 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,061 | ₩42,061 | ₩41,820 | ₩41,820 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,431 | ₩41,634 | ₩40,431 | ₩41,634 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,362 | ₩41,212 | ₩39,362 | ₩40,833 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,553 | ₩41,553 | ₩41,163 | ₩41,362 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,864 | ₩41,971 | ₩41,833 | ₩41,971 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,698 | ₩41,438 | ₩40,631 | ₩41,438 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,248 | ₩42,802 | ₩42,248 | ₩42,802 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,809 | ₩42,937 | ₩42,581 | ₩42,937 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,628 | ₩42,994 | ₩42,488 | ₩42,994 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,209 | ₩43,311 | ₩43,109 | ₩43,311 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,236 | ₩43,236 | ₩43,156 | ₩43,191 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,561 | ₩42,561 | ₩42,561 | ₩42,561 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,809 | ₩42,981 | ₩42,809 | ₩42,981 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩43,944 | ₩43,944 | ₩42,715 | ₩42,854 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,829 | ₩42,829 | ₩42,643 | ₩42,643 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,261 | ₩42,274 | ₩41,486 | ₩42,273 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩41,927 | ₩42,568 | ₩41,927 | ₩42,419 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,049 | ₩43,049 | ₩42,015 | ₩42,015 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,755 | ₩43,185 | ₩42,755 | ₩43,185 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,742 | ₩42,742 | ₩42,690 | ₩42,690 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,595 | ₩42,628 | ₩42,448 | ₩42,593 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,885 | ₩41,558 | ₩40,885 | ₩41,558 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,750 | ₩39,750 | ₩39,638 | ₩39,638 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩39,897 | ₩40,416 | ₩39,897 | ₩40,416 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,139 | ₩41,212 | ₩41,139 | ₩41,212 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,738 | ₩40,929 | ₩40,511 | ₩40,929 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,181 | ₩42,261 | ₩41,232 | ₩42,006 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,847 | ₩42,238 | ₩41,847 | ₩42,238 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,851 | ₩41,851 | ₩41,851 | ₩41,851 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,061 | ₩42,061 | ₩41,342 | ₩41,342 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,480 | ₩41,566 | ₩41,366 | ₩41,390 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,313 | ₩41,493 | ₩41,313 | ₩41,366 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,032 | ₩41,239 | ₩40,832 | ₩41,107 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,858 | ₩40,992 | ₩40,649 | ₩40,649 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,086 | ₩41,299 | ₩41,086 | ₩41,107 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,219 | ₩41,566 | ₩41,219 | ₩41,309 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,742 | ₩42,742 | ₩40,645 | ₩40,854 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,353 | ₩41,353 | ₩41,232 | ₩41,232 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,086 | ₩41,553 | ₩41,086 | ₩41,433 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,885 | ₩40,885 | ₩40,738 | ₩40,842 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,164 | ₩40,431 | ₩40,137 | ₩40,378 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,484 | ₩40,538 | ₩40,484 | ₩40,538 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,072 | ₩41,073 | ₩40,992 | ₩41,073 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,885 | ₩41,001 | ₩40,885 | ₩41,001 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,725 | ₩40,780 | ₩40,618 | ₩40,780 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,204 | ₩40,204 | ₩39,974 | ₩39,974 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,346 | ₩40,458 | ₩40,299 | ₩40,299 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,404 | ₩40,431 | ₩40,204 | ₩40,291 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,581 | ₩40,658 | ₩40,498 | ₩40,638 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,605 | ₩40,605 | ₩40,471 | ₩40,557 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,538 | ₩40,538 | ₩40,431 | ₩40,525 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,726 | ₩40,952 | ₩40,726 | ₩40,832 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,502 | ₩40,525 | ₩40,404 | ₩40,432 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,110 | ₩40,112 | ₩40,110 | ₩40,112 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,419 | ₩41,419 | ₩39,563 | ₩39,580 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,044 | ₩40,241 | ₩40,018 | ₩40,241 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,404 | ₩40,404 | ₩40,164 | ₩40,247 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,338 | ₩40,458 | ₩40,124 | ₩40,383 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,344 | ₩40,999 | ₩40,344 | ₩40,999 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,151 | ₩40,555 | ₩40,137 | ₩40,555 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,311 | ₩40,324 | ₩40,177 | ₩40,195 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,580 | ₩41,580 | ₩40,374 | ₩40,374 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,593 | ₩41,593 | ₩40,551 | ₩40,659 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,674 | ₩40,912 | ₩40,605 | ₩40,846 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,725 | ₩40,800 | ₩40,712 | ₩40,718 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,019 | ₩41,019 | ₩40,872 | ₩40,872 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,179 | ₩41,219 | ₩40,935 | ₩40,989 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩40,925 | ₩41,232 | ₩40,925 | ₩41,186 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,698 | ₩41,099 | ₩40,685 | ₩40,889 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩40,939 | ₩40,939 | ₩39,881 | ₩40,428 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,790 | ₩40,151 | ₩39,790 | ₩40,108 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,378 | ₩40,378 | ₩38,612 | ₩39,222 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,364 | ₩40,418 | ₩38,695 | ₩38,812 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩39,986 | ₩39,986 | ₩39,563 | ₩39,706 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,403 | ₩39,777 | ₩39,336 | ₩39,622 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,351 | ₩40,378 | ₩39,563 | ₩39,769 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩39,997 | ₩40,511 | ₩39,997 | ₩40,284 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,299 | ₩41,299 | ₩40,436 | ₩40,436 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,267 | ₩41,289 | ₩41,267 | ₩41,289 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,833 | ₩41,833 | ₩40,979 | ₩41,134 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,885 | ₩41,247 | ₩40,885 | ₩41,247 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,217 | ₩40,495 | ₩39,867 | ₩40,495 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩40,925 | ₩40,925 | ₩40,356 | ₩40,356 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,762 | ₩40,762 | ₩40,762 | ₩40,762 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,404 | ₩40,658 | ₩40,392 | ₩40,394 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,259 | ₩41,553 | ₩41,127 | ₩41,315 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,433 | ₩41,433 | ₩41,152 | ₩41,247 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,818 | ₩41,246 | ₩40,818 | ₩40,872 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,633 | ₩41,633 | ₩41,179 | ₩41,269 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,339 | ₩41,339 | ₩41,005 | ₩41,104 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,206 | ₩41,206 | ₩40,734 | ₩40,971 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,753 | ₩41,753 | ₩40,499 | ₩40,642 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,406 | ₩41,406 | ₩40,017 | ₩40,285 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,757 | ₩39,757 | ₩39,757 | ₩39,757 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,070 | ₩40,137 | ₩40,070 | ₩40,137 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,030 | ₩40,484 | ₩40,030 | ₩40,390 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,418 | ₩40,418 | ₩39,658 | ₩39,867 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,360 | ₩40,360 | ₩40,022 | ₩40,022 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩38,948 | ₩40,297 | ₩38,948 | ₩40,224 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,682 | ₩40,110 | ₩39,682 | ₩39,891 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩39,964 | ₩40,036 | ₩39,549 | ₩40,036 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩39,937 | ₩39,977 | ₩39,240 | ₩39,240 | -1.75% | 3.7천 |
|---|