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 | ₩46,669 | ₩47,451 | ₩46,268 | ₩46,976 | +0.66% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩45,505 | ₩46,589 | ₩45,505 | ₩46,561 | +2.32% | 1만 |
| 2026.09.21–2026.09.25 | ₩45,853 | ₩46,549 | ₩45,806 | ₩46,378 | +1.14% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩44,320 | ₩45,645 | ₩44,320 | ₩45,645 | +2.99% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩46,388 | ₩46,388 | ₩44,945 | ₩45,332 | -2.28% | 3.3천 |
| 2026.08.31–2026.09.04 | ₩45,427 | ₩45,893 | ₩44,836 | ₩45,869 | +0.97% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩45,826 | ₩46,661 | ₩45,545 | ₩45,662 | -0.36% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩46,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,701 |
| ₩45,639 |
| ₩46,497 |
| -0.44% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩46,268 | ₩46,556 | ₩46,067 | ₩46,348 | +0.17% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,103 | ₩46,027 | ₩45,010 | ₩45,984 | +1.95% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,190 | ₩45,190 | ₩43,176 | ₩44,738 | -1.00% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,381 | ₩45,311 | ₩44,314 | ₩44,939 | +1.26% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,016 | ₩45,343 | ₩44,260 | ₩44,429 | -1.31% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,063 | ₩45,826 | ₩44,555 | ₩45,431 | +0.82% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,715 | ₩45,285 | ₩44,581 | ₩45,067 | +0.79% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,592 | ₩46,361 | ₩44,434 | ₩44,769 | -1.81% | 4천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,769 | ₩45,906 | ₩44,769 | ₩45,516 | +1.67% | 4.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,126 | ₩44,626 | ₩42,888 | ₩44,626 | +1.13% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,581 | ₩45,296 | ₩44,009 | ₩44,009 | -1.28% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,689 | ₩45,344 | ₩44,635 | ₩44,806 | +0.26% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,752 | ₩44,553 | ₩43,149 | ₩44,553 | +1.83% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,662 | ₩44,929 | ₩44,152 | ₩44,152 | -1.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,073 | ₩45,732 | ₩43,993 | ₩44,600 | +1.20% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,260 | ₩45,184 | ₩42,949 | ₩44,274 | +0.03% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,952 | ₩44,220 | ₩43,651 | ₩44,080 | +0.29% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,056 | ₩44,421 | ₩42,882 | ₩44,203 | +2.66% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,815 | ₩43,002 | ₩40,821 | ₩42,821 | +0.02% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,540 | ₩41,637 | ₩39,506 | ₩41,249 | +1.75% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,687 | ₩41,403 | ₩39,897 | ₩40,218 | -1.15% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,416 | ₩42,908 | ₩39,469 | ₩39,801 | -3.90% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,513 | ₩42,146 | ₩40,513 | ₩40,784 | +0.67% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,333 | ₩42,888 | ₩39,442 | ₩40,916 | -3.35% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,647 | ₩43,398 | ₩42,574 | ₩43,024 | +0.88% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,346 | ₩44,033 | ₩41,570 | ₩43,068 | +1.70% | 5.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩42,681 | ₩43,273 | ₩42,012 | ₩42,504 | -0.41% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,821 | ₩41,642 | ₩39,718 | ₩41,642 | +2.01% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,146 | ₩42,346 | ₩40,752 | ₩40,752 | -3.31% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,941 | ₩41,650 | ₩40,731 | ₩41,474 | +1.30% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,169 | ₩42,828 | ₩40,727 | ₩41,190 | +0.05% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,968 | ₩41,157 | ₩40,218 | ₩40,925 | -0.10% | 9.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,486 | ₩40,862 | ₩40,055 | ₩40,862 | +0.93% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,809 | ₩41,035 | ₩40,513 | ₩40,720 | -0.22% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,486 | ₩41,503 | ₩39,643 | ₩40,514 | +0.07% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,664 | ₩41,664 | ₩40,205 | ₩40,465 | -2.88% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,262 | ₩41,677 | ₩40,633 | ₩40,742 | -1.26% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,870 | ₩41,316 | ₩39,870 | ₩41,269 | +3.51% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,432 | ₩40,499 | ₩38,690 | ₩39,302 | -2.80% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,968 | ₩41,918 | ₩40,078 | ₩40,366 | -1.47% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,343 | ₩41,637 | ₩39,948 | ₩40,577 | -1.85% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,289 | ₩41,717 | ₩40,817 | ₩41,331 | +0.10% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,111 | ₩41,838 | ₩39,837 | ₩40,724 | +1.53% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,044 | ₩40,499 | ₩39,027 | ₩39,948 | -0.24% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,018 | ₩40,058 | ₩39,319 | ₩39,319 | -1.75% | 3.7천 |
|---|