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 | ₩46,910 | ₩46,910 | ₩46,909 | ₩46,909 | -0.00% | 200 |
| 2026.10.08 | ₩46,429 | ₩46,429 | ₩46,202 | ₩46,266 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,215 | ₩46,723 | ₩46,215 | ₩46,572 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,123 | ₩47,123 | ₩47,123 | ₩47,123 | 0.00% | 600 |
| 2026.10.05 | ₩46,603 | ₩47,384 | ₩46,603 | ₩47,384 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,443 | ₩46,523 | ₩46,309 | ₩46,495 | +0.11% | 1천 |
| 2026.10.01 | ₩46,095 | ₩46,095 | ₩46,071 | ₩46,071 | -0.05% | 800 |
| 2026.09.30 | ₩46,222 | ₩46,282 | ₩45,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,963 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,068 | ₩46,294 | ₩46,068 | ₩46,177 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,440 | ₩45,995 | ₩45,440 | ₩45,899 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,483 | ₩46,483 | ₩46,095 | ₩46,312 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩46,015 | ₩46,135 | ₩45,855 | ₩46,121 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,828 | ₩45,828 | ₩45,798 | ₩45,798 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,748 | ₩46,185 | ₩45,748 | ₩46,185 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,788 | ₩45,978 | ₩45,741 | ₩45,978 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,534 | ₩45,581 | ₩45,307 | ₩45,581 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,487 | ₩45,487 | ₩45,400 | ₩45,487 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,577 | ₩44,577 | ₩44,577 | ₩44,577 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,532 | ₩44,759 | ₩44,532 | ₩44,675 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,258 | ₩44,518 | ₩44,258 | ₩44,407 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,360 | ₩45,467 | ₩45,268 | ₩45,268 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,754 | ₩45,754 | ₩45,525 | ₩45,525 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,322 | ₩46,322 | ₩45,885 | ₩45,885 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,828 | ₩45,828 | ₩45,748 | ₩45,804 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,440 | ₩45,595 | ₩45,440 | ₩45,595 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩45,026 | ₩45,299 | ₩45,026 | ₩45,299 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,772 | ₩44,839 | ₩44,772 | ₩44,839 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,363 | ₩45,363 | ₩45,363 | ₩45,363 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,748 | ₩45,748 | ₩45,480 | ₩45,597 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,543 | ₩46,595 | ₩46,543 | ₩46,595 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,496 | ₩46,496 | ₩46,381 | ₩46,381 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,209 | ₩46,218 | ₩46,209 | ₩46,218 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,761 | ₩46,055 | ₩45,761 | ₩45,774 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,431 | ₩46,431 | ₩46,431 | ₩46,431 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,181 | ₩46,181 | ₩46,181 | ₩46,181 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,109 | ₩46,109 | ₩46,109 | ₩46,109 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,968 | ₩45,975 | ₩45,574 | ₩45,574 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,635 | ₩46,635 | ₩46,635 | ₩46,635 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,215 | ₩46,282 | ₩46,215 | ₩46,282 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,449 | ₩46,449 | ₩46,298 | ₩46,298 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,489 | ₩46,489 | ₩46,317 | ₩46,317 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,209 | ₩46,269 | ₩46,147 | ₩46,147 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,202 | ₩46,202 | ₩46,002 | ₩46,002 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩45,962 | ₩45,962 | ₩45,919 | ₩45,919 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,841 | ₩45,841 | ₩45,615 | ₩45,615 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,657 | ₩45,657 | ₩45,657 | ₩45,657 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,373 | ₩45,788 | ₩45,173 | ₩45,439 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,039 | ₩45,109 | ₩44,946 | ₩45,109 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,558 | ₩44,892 | ₩44,558 | ₩44,675 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,358 | ₩44,812 | ₩44,358 | ₩44,741 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,603 | ₩43,603 | ₩43,394 | ₩43,394 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,115 | ₩44,298 | ₩43,115 | ₩44,278 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,126 | ₩45,126 | ₩44,117 | ₩44,872 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,093 | ₩45,093 | ₩44,875 | ₩44,875 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,173 | ₩45,220 | ₩45,093 | ₩45,220 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,233 | ₩45,247 | ₩45,233 | ₩45,247 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,759 | ₩45,066 | ₩44,759 | ₩45,029 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,318 | ₩44,478 | ₩44,251 | ₩44,286 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,197 | ₩44,438 | ₩44,197 | ₩44,366 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,638 | ₩44,638 | ₩44,384 | ₩44,569 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩44,919 | ₩45,120 | ₩44,919 | ₩45,120 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,279 | ₩45,279 | ₩45,279 | ₩45,279 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩44,953 | ₩45,006 | ₩44,953 | ₩45,006 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,213 | ₩45,367 | ₩45,213 | ₩45,367 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,360 | ₩45,360 | ₩45,093 | ₩45,214 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,491 | ₩44,862 | ₩44,491 | ₩44,862 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,106 | ₩45,106 | ₩45,027 | ₩45,027 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩44,999 | ₩45,761 | ₩44,999 | ₩45,744 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩45,026 | ₩45,026 | ₩44,598 | ₩45,003 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩44,946 | ₩44,946 | ₩44,640 | ₩44,640 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,120 | ₩45,221 | ₩45,120 | ₩45,221 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,652 | ₩44,932 | ₩44,518 | ₩44,923 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,839 | ₩44,839 | ₩44,705 | ₩44,705 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,173 | ₩45,173 | ₩44,910 | ₩44,910 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,518 | ₩44,545 | ₩44,371 | ₩44,415 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,296 | ₩46,296 | ₩44,371 | ₩44,588 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,527 | ₩45,769 | ₩45,527 | ₩45,769 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,681 | ₩45,681 | ₩45,387 | ₩45,451 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,547 | ₩45,841 | ₩45,141 | ₩45,141 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,494 | ₩45,641 | ₩45,273 | ₩45,273 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,705 | ₩45,248 | ₩44,705 | ₩45,248 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,264 | ₩44,562 | ₩44,264 | ₩44,562 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,295 | ₩44,056 | ₩43,196 | ₩44,056 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,730 | ₩43,730 | ₩42,827 | ₩42,827 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,636 | ₩43,669 | ₩43,636 | ₩43,669 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,064 | ₩44,064 | ₩43,810 | ₩43,835 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,505 | ₩44,505 | ₩43,946 | ₩43,946 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,886 | ₩45,232 | ₩44,879 | ₩45,232 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,093 | ₩45,100 | ₩44,973 | ₩45,071 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,066 | ₩45,210 | ₩45,066 | ₩45,210 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,518 | ₩44,852 | ₩44,518 | ₩44,737 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,280 | ₩45,280 | ₩44,743 | ₩44,743 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,906 | ₩44,948 | ₩44,906 | ₩44,948 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,732 | ₩44,732 | ₩44,572 | ₩44,720 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,625 | ₩45,160 | ₩44,625 | ₩45,097 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,398 | ₩44,490 | ₩44,398 | ₩44,490 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩43,937 | ₩44,197 | ₩43,937 | ₩44,193 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,716 | ₩43,850 | ₩43,716 | ₩43,794 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,088 | ₩43,489 | ₩43,088 | ₩43,251 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,690 | ₩43,690 | ₩43,449 | ₩43,680 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,089 | ₩44,089 | ₩44,089 | ₩44,089 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,585 | ₩44,820 | ₩44,585 | ₩44,820 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,665 | ₩44,852 | ₩44,665 | ₩44,761 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,612 | ₩44,862 | ₩44,358 | ₩44,862 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,598 | ₩44,866 | ₩44,359 | ₩44,772 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,598 | ₩44,618 | ₩44,478 | ₩44,537 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,668 | ₩45,668 | ₩44,413 | ₩44,413 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,106 | ₩45,507 | ₩45,106 | ₩45,419 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,284 | ₩44,719 | ₩44,284 | ₩44,556 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩44,010 | ₩44,451 | ₩43,930 | ₩44,044 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,304 | ₩44,304 | ₩44,211 | ₩44,211 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,120 | ₩45,120 | ₩43,690 | ₩44,371 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,516 | ₩43,516 | ₩42,888 | ₩42,952 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,409 | ₩43,436 | ₩43,168 | ₩43,382 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,197 | ₩44,197 | ₩43,730 | ₩43,791 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,783 | ₩44,144 | ₩43,722 | ₩44,017 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩43,997 | ₩44,157 | ₩43,803 | ₩43,803 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,084 | ₩44,084 | ₩43,863 | ₩43,988 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,770 | ₩43,770 | ₩43,589 | ₩43,589 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,890 | ₩44,090 | ₩43,796 | ₩44,090 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,104 | ₩44,358 | ₩44,064 | ₩44,140 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,382 | ₩43,752 | ₩43,382 | ₩43,752 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩43,957 | ₩43,957 | ₩43,389 | ₩43,476 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,349 | ₩43,649 | ₩43,349 | ₩43,524 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩42,995 | ₩43,195 | ₩42,821 | ₩43,083 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,901 | ₩42,941 | ₩42,761 | ₩42,761 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,763 | ₩42,567 | ₩40,763 | ₩42,306 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,473 | ₩42,500 | ₩42,282 | ₩42,282 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,754 | ₩42,754 | ₩41,150 | ₩41,181 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,244 | ₩41,244 | ₩41,123 | ₩41,190 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,351 | ₩41,578 | ₩41,351 | ₩41,393 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,801 | ₩40,801 | ₩40,801 | ₩40,801 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,482 | ₩40,482 | ₩39,450 | ₩39,450 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,391 | ₩40,442 | ₩40,161 | ₩40,161 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,083 | ₩41,344 | ₩41,083 | ₩41,190 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,840 | ₩40,813 | ₩39,840 | ₩40,813 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,629 | ₩40,796 | ₩40,388 | ₩40,602 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,413 | ₩40,736 | ₩39,413 | ₩39,744 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,509 | ₩41,027 | ₩40,509 | ₩40,935 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,271 | ₩41,271 | ₩40,970 | ₩40,970 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,848 | ₩42,848 | ₩41,451 | ₩41,451 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,357 | ₩41,373 | ₩41,356 | ₩41,373 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,727 | ₩40,727 | ₩40,727 | ₩40,727 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,204 | ₩41,444 | ₩41,197 | ₩41,197 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,899 | ₩41,899 | ₩41,777 | ₩41,777 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,086 | ₩42,086 | ₩41,845 | ₩41,845 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,455 | ₩41,659 | ₩40,455 | ₩41,659 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,386 | ₩41,237 | ₩39,386 | ₩40,858 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,578 | ₩41,578 | ₩41,188 | ₩41,387 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,889 | ₩41,996 | ₩41,859 | ₩41,996 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,723 | ₩41,463 | ₩40,656 | ₩41,463 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,273 | ₩42,827 | ₩42,273 | ₩42,827 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,834 | ₩42,962 | ₩42,607 | ₩42,962 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,654 | ₩43,020 | ₩42,513 | ₩43,020 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,235 | ₩43,337 | ₩43,135 | ₩43,337 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,262 | ₩43,262 | ₩43,182 | ₩43,216 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,834 | ₩43,007 | ₩42,834 | ₩43,007 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩43,970 | ₩43,970 | ₩42,741 | ₩42,880 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,854 | ₩42,854 | ₩42,668 | ₩42,668 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,286 | ₩42,300 | ₩41,511 | ₩42,298 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩41,952 | ₩42,594 | ₩41,952 | ₩42,444 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,075 | ₩43,075 | ₩42,040 | ₩42,040 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,781 | ₩43,211 | ₩42,781 | ₩43,211 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,767 | ₩42,767 | ₩42,715 | ₩42,715 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,620 | ₩42,654 | ₩42,473 | ₩42,619 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,910 | ₩41,583 | ₩40,910 | ₩41,583 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,774 | ₩39,774 | ₩39,661 | ₩39,661 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩39,921 | ₩40,441 | ₩39,921 | ₩40,441 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,164 | ₩41,237 | ₩41,164 | ₩41,237 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,763 | ₩40,954 | ₩40,535 | ₩40,954 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,694 | ₩40,694 | ₩40,694 | ₩40,694 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,206 | ₩42,286 | ₩41,257 | ₩42,031 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,872 | ₩42,264 | ₩41,872 | ₩42,264 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,086 | ₩42,086 | ₩41,367 | ₩41,367 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,504 | ₩41,591 | ₩41,391 | ₩41,415 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,337 | ₩41,518 | ₩41,337 | ₩41,391 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,057 | ₩41,264 | ₩40,856 | ₩41,132 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,883 | ₩41,017 | ₩40,673 | ₩40,673 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,110 | ₩41,324 | ₩41,110 | ₩41,132 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,244 | ₩41,591 | ₩41,244 | ₩41,333 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,767 | ₩42,767 | ₩40,669 | ₩40,879 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,377 | ₩41,377 | ₩41,257 | ₩41,257 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,110 | ₩41,578 | ₩41,110 | ₩41,458 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,910 | ₩40,910 | ₩40,763 | ₩40,867 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,188 | ₩40,455 | ₩40,161 | ₩40,402 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,509 | ₩40,562 | ₩40,509 | ₩40,562 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,097 | ₩41,098 | ₩41,017 | ₩41,098 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,910 | ₩41,026 | ₩40,910 | ₩41,026 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,749 | ₩40,804 | ₩40,642 | ₩40,804 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,228 | ₩40,228 | ₩39,998 | ₩39,998 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,370 | ₩40,482 | ₩40,323 | ₩40,323 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,429 | ₩40,455 | ₩40,228 | ₩40,315 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,605 | ₩40,682 | ₩40,522 | ₩40,662 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,629 | ₩40,629 | ₩40,495 | ₩40,581 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,562 | ₩40,562 | ₩40,455 | ₩40,549 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,751 | ₩40,976 | ₩40,751 | ₩40,856 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,526 | ₩40,549 | ₩40,429 | ₩40,457 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,134 | ₩40,136 | ₩40,134 | ₩40,136 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,444 | ₩41,444 | ₩39,587 | ₩39,604 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,068 | ₩40,265 | ₩40,042 | ₩40,265 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,429 | ₩40,429 | ₩40,188 | ₩40,271 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,362 | ₩40,482 | ₩40,148 | ₩40,407 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,368 | ₩41,023 | ₩40,368 | ₩41,023 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,175 | ₩40,580 | ₩40,161 | ₩40,580 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,335 | ₩40,348 | ₩40,201 | ₩40,219 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,605 | ₩41,605 | ₩40,398 | ₩40,398 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,618 | ₩41,618 | ₩40,576 | ₩40,684 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,698 | ₩40,936 | ₩40,629 | ₩40,871 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,749 | ₩40,824 | ₩40,736 | ₩40,743 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,043 | ₩41,043 | ₩40,896 | ₩40,896 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,204 | ₩41,244 | ₩40,959 | ₩41,014 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩40,950 | ₩41,257 | ₩40,950 | ₩41,210 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,723 | ₩41,123 | ₩40,709 | ₩40,914 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩40,963 | ₩40,963 | ₩39,905 | ₩40,453 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,814 | ₩40,175 | ₩39,814 | ₩40,132 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,402 | ₩40,402 | ₩38,635 | ₩39,246 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,388 | ₩40,442 | ₩38,718 | ₩38,835 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩40,010 | ₩40,010 | ₩39,587 | ₩39,730 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,426 | ₩39,800 | ₩39,359 | ₩39,645 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,375 | ₩40,402 | ₩39,587 | ₩39,792 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩40,021 | ₩40,535 | ₩40,021 | ₩40,308 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,324 | ₩41,324 | ₩40,461 | ₩40,461 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,292 | ₩41,313 | ₩41,292 | ₩41,313 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,859 | ₩41,859 | ₩41,003 | ₩41,158 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,910 | ₩41,272 | ₩40,910 | ₩41,272 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,241 | ₩40,519 | ₩39,891 | ₩40,519 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩40,950 | ₩40,950 | ₩40,380 | ₩40,380 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,429 | ₩40,682 | ₩40,416 | ₩40,418 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,284 | ₩41,578 | ₩41,152 | ₩41,340 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,458 | ₩41,458 | ₩41,177 | ₩41,272 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,843 | ₩41,271 | ₩40,843 | ₩40,896 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,658 | ₩41,658 | ₩41,204 | ₩41,293 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,364 | ₩41,364 | ₩41,030 | ₩41,129 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,230 | ₩41,230 | ₩40,759 | ₩40,995 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,778 | ₩41,778 | ₩40,523 | ₩40,666 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,431 | ₩41,431 | ₩40,041 | ₩40,310 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,780 | ₩39,780 | ₩39,780 | ₩39,780 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,094 | ₩40,161 | ₩40,094 | ₩40,161 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,054 | ₩40,509 | ₩40,054 | ₩40,414 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,442 | ₩40,442 | ₩39,681 | ₩39,891 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,384 | ₩40,384 | ₩40,046 | ₩40,046 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩38,972 | ₩40,322 | ₩38,972 | ₩40,248 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,705 | ₩40,134 | ₩39,705 | ₩39,915 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩39,987 | ₩40,060 | ₩39,573 | ₩40,060 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩39,961 | ₩40,001 | ₩39,263 | ₩39,263 | -1.75% | 3.7천 |
|---|