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 | ₩47,008 | ₩47,008 | ₩47,007 | ₩47,007 | -0.00% | 200 |
| 2026.10.08 | ₩46,526 | ₩46,526 | ₩46,299 | ₩46,363 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,312 | ₩46,821 | ₩46,312 | ₩46,670 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,221 | ₩47,221 | ₩47,221 | ₩47,221 | 0.00% | 600 |
| 2026.10.05 | ₩46,700 | ₩47,482 | ₩46,700 | ₩47,482 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,540 | ₩46,620 | ₩46,406 | ₩46,592 | +0.11% | 1천 |
| 2026.10.01 | ₩46,191 | ₩46,191 | ₩46,167 | ₩46,167 | -0.05% | 800 |
| 2026.09.30 | ₩46,319 | ₩46,379 | ₩46,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,059 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,165 | ₩46,391 | ₩46,165 | ₩46,273 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,535 | ₩46,091 | ₩45,535 | ₩45,995 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,580 | ₩46,580 | ₩46,191 | ₩46,408 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩46,111 | ₩46,232 | ₩45,950 | ₩46,217 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,924 | ₩45,924 | ₩45,894 | ₩45,894 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,843 | ₩46,281 | ₩45,843 | ₩46,281 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,883 | ₩46,074 | ₩45,837 | ₩46,074 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,629 | ₩45,676 | ₩45,401 | ₩45,676 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,582 | ₩45,582 | ₩45,495 | ₩45,582 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,670 | ₩44,670 | ₩44,670 | ₩44,670 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,624 | ₩44,852 | ₩44,624 | ₩44,768 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,350 | ₩44,611 | ₩44,350 | ₩44,500 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,455 | ₩45,562 | ₩45,362 | ₩45,362 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,850 | ₩45,850 | ₩45,620 | ₩45,620 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,419 | ₩46,419 | ₩45,981 | ₩45,981 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,924 | ₩45,924 | ₩45,843 | ₩45,899 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,535 | ₩45,691 | ₩45,535 | ₩45,691 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩45,120 | ₩45,393 | ₩45,120 | ₩45,393 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,866 | ₩44,933 | ₩44,866 | ₩44,933 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,458 | ₩45,458 | ₩45,458 | ₩45,458 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,843 | ₩45,843 | ₩45,575 | ₩45,692 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,640 | ₩46,692 | ₩46,640 | ₩46,692 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,593 | ₩46,593 | ₩46,478 | ₩46,478 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,305 | ₩46,315 | ₩46,305 | ₩46,315 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,857 | ₩46,151 | ₩45,857 | ₩45,870 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,528 | ₩46,528 | ₩46,528 | ₩46,528 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,277 | ₩46,277 | ₩46,277 | ₩46,277 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,205 | ₩46,205 | ₩46,205 | ₩46,205 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,064 | ₩46,071 | ₩45,669 | ₩45,669 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,732 | ₩46,732 | ₩46,732 | ₩46,732 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,312 | ₩46,379 | ₩46,312 | ₩46,379 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,546 | ₩46,546 | ₩46,395 | ₩46,395 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,587 | ₩46,587 | ₩46,414 | ₩46,414 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,305 | ₩46,366 | ₩46,244 | ₩46,244 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,299 | ₩46,299 | ₩46,098 | ₩46,098 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩46,057 | ₩46,057 | ₩46,015 | ₩46,015 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,937 | ₩45,937 | ₩45,711 | ₩45,711 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,468 | ₩45,883 | ₩45,267 | ₩45,534 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,133 | ₩45,203 | ₩45,040 | ₩45,203 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,651 | ₩44,986 | ₩44,651 | ₩44,768 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,450 | ₩44,906 | ₩44,450 | ₩44,835 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,694 | ₩43,694 | ₩43,485 | ₩43,485 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,205 | ₩44,390 | ₩43,205 | ₩44,370 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,220 | ₩45,220 | ₩44,209 | ₩44,966 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,187 | ₩45,187 | ₩44,969 | ₩44,969 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,267 | ₩45,314 | ₩45,187 | ₩45,314 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,328 | ₩45,341 | ₩45,328 | ₩45,341 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,852 | ₩45,160 | ₩44,852 | ₩45,123 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,410 | ₩44,571 | ₩44,343 | ₩44,378 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,290 | ₩44,531 | ₩44,290 | ₩44,458 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,732 | ₩44,732 | ₩44,477 | ₩44,662 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩45,013 | ₩45,214 | ₩45,013 | ₩45,214 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩45,046 | ₩45,100 | ₩45,046 | ₩45,100 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,308 | ₩45,462 | ₩45,308 | ₩45,462 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,455 | ₩45,455 | ₩45,187 | ₩45,309 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,584 | ₩44,955 | ₩44,584 | ₩44,955 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,200 | ₩45,200 | ₩45,121 | ₩45,121 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩45,093 | ₩45,857 | ₩45,093 | ₩45,839 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩45,120 | ₩45,120 | ₩44,691 | ₩45,097 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩45,040 | ₩45,040 | ₩44,733 | ₩44,733 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,214 | ₩45,316 | ₩45,214 | ₩45,316 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,745 | ₩45,026 | ₩44,611 | ₩45,017 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,933 | ₩44,933 | ₩44,799 | ₩44,799 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,267 | ₩45,267 | ₩45,003 | ₩45,003 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,611 | ₩44,638 | ₩44,464 | ₩44,508 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,392 | ₩46,392 | ₩44,464 | ₩44,681 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,622 | ₩45,865 | ₩45,622 | ₩45,865 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,776 | ₩45,776 | ₩45,482 | ₩45,546 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,642 | ₩45,937 | ₩45,235 | ₩45,235 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,589 | ₩45,736 | ₩45,368 | ₩45,368 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,799 | ₩45,342 | ₩44,799 | ₩45,342 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,357 | ₩44,655 | ₩44,357 | ₩44,655 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,386 | ₩44,148 | ₩43,287 | ₩44,148 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,821 | ₩43,821 | ₩42,917 | ₩42,917 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,727 | ₩43,761 | ₩43,727 | ₩43,761 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,156 | ₩44,156 | ₩43,901 | ₩43,927 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,598 | ₩44,598 | ₩44,038 | ₩44,038 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,979 | ₩45,326 | ₩44,973 | ₩45,326 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,187 | ₩45,194 | ₩45,066 | ₩45,166 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,160 | ₩45,305 | ₩45,160 | ₩45,305 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,611 | ₩44,946 | ₩44,611 | ₩44,831 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,374 | ₩45,374 | ₩44,836 | ₩44,836 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,999 | ₩45,042 | ₩44,999 | ₩45,042 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,825 | ₩44,825 | ₩44,665 | ₩44,813 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,718 | ₩45,254 | ₩44,718 | ₩45,191 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,491 | ₩44,583 | ₩44,491 | ₩44,583 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩44,029 | ₩44,290 | ₩44,029 | ₩44,286 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,808 | ₩43,941 | ₩43,808 | ₩43,885 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,178 | ₩43,580 | ₩43,178 | ₩43,341 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,781 | ₩43,781 | ₩43,540 | ₩43,771 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,181 | ₩44,181 | ₩44,181 | ₩44,181 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,678 | ₩44,914 | ₩44,678 | ₩44,914 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,758 | ₩44,946 | ₩44,758 | ₩44,855 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,705 | ₩44,955 | ₩44,450 | ₩44,955 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,691 | ₩44,959 | ₩44,452 | ₩44,866 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,691 | ₩44,712 | ₩44,571 | ₩44,630 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,763 | ₩45,763 | ₩44,505 | ₩44,505 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,200 | ₩45,602 | ₩45,200 | ₩45,514 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,377 | ₩44,812 | ₩44,377 | ₩44,649 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩44,102 | ₩44,544 | ₩44,022 | ₩44,136 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,397 | ₩44,397 | ₩44,303 | ₩44,303 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,214 | ₩45,214 | ₩43,781 | ₩44,464 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,607 | ₩43,607 | ₩42,977 | ₩43,041 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,499 | ₩43,526 | ₩43,258 | ₩43,473 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,290 | ₩44,290 | ₩43,821 | ₩43,883 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,874 | ₩44,236 | ₩43,813 | ₩44,109 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩44,089 | ₩44,249 | ₩43,895 | ₩43,895 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,176 | ₩44,176 | ₩43,955 | ₩44,079 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,861 | ₩43,861 | ₩43,680 | ₩43,680 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,982 | ₩44,183 | ₩43,888 | ₩44,183 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,196 | ₩44,450 | ₩44,156 | ₩44,232 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,473 | ₩43,844 | ₩43,473 | ₩43,844 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩44,049 | ₩44,049 | ₩43,479 | ₩43,566 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,439 | ₩43,741 | ₩43,439 | ₩43,615 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩43,084 | ₩43,285 | ₩42,910 | ₩43,173 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,991 | ₩43,031 | ₩42,850 | ₩42,850 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,848 | ₩42,656 | ₩40,848 | ₩42,395 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,562 | ₩42,589 | ₩42,370 | ₩42,370 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,843 | ₩42,843 | ₩41,236 | ₩41,267 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,330 | ₩41,330 | ₩41,209 | ₩41,276 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,437 | ₩41,665 | ₩41,437 | ₩41,480 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,887 | ₩40,887 | ₩40,887 | ₩40,887 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,566 | ₩40,566 | ₩39,533 | ₩39,533 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,475 | ₩40,526 | ₩40,245 | ₩40,245 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,135 | ₩40,135 | ₩40,135 | ₩40,135 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,169 | ₩41,430 | ₩41,169 | ₩41,276 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,924 | ₩40,899 | ₩39,924 | ₩40,899 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,714 | ₩40,881 | ₩40,473 | ₩40,687 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,495 | ₩40,821 | ₩39,495 | ₩39,827 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,593 | ₩41,113 | ₩40,593 | ₩41,021 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,357 | ₩41,357 | ₩41,055 | ₩41,055 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,937 | ₩42,937 | ₩41,537 | ₩41,537 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,444 | ₩41,460 | ₩41,442 | ₩41,460 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,812 | ₩40,812 | ₩40,812 | ₩40,812 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,290 | ₩41,531 | ₩41,283 | ₩41,283 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,986 | ₩41,986 | ₩41,864 | ₩41,864 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,174 | ₩42,174 | ₩41,933 | ₩41,933 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,540 | ₩41,746 | ₩40,540 | ₩41,746 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,468 | ₩41,323 | ₩39,468 | ₩40,943 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,665 | ₩41,665 | ₩41,274 | ₩41,473 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,977 | ₩42,084 | ₩41,946 | ₩42,084 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,808 | ₩41,550 | ₩40,741 | ₩41,550 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,361 | ₩42,917 | ₩42,361 | ₩42,917 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,924 | ₩43,052 | ₩42,696 | ₩43,052 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,743 | ₩43,110 | ₩42,602 | ₩43,110 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,325 | ₩43,427 | ₩43,225 | ₩43,427 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,352 | ₩43,352 | ₩43,272 | ₩43,307 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,676 | ₩42,676 | ₩42,676 | ₩42,676 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,924 | ₩43,096 | ₩42,924 | ₩43,096 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩44,062 | ₩44,062 | ₩42,830 | ₩42,969 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,944 | ₩42,944 | ₩42,758 | ₩42,758 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,375 | ₩42,388 | ₩41,598 | ₩42,387 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩42,040 | ₩42,683 | ₩42,040 | ₩42,533 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,165 | ₩43,165 | ₩42,128 | ₩42,128 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,870 | ₩43,301 | ₩42,870 | ₩43,301 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,857 | ₩42,857 | ₩42,804 | ₩42,804 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,709 | ₩42,743 | ₩42,562 | ₩42,708 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,995 | ₩41,670 | ₩40,995 | ₩41,670 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,857 | ₩39,857 | ₩39,744 | ₩39,744 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩40,004 | ₩40,525 | ₩40,004 | ₩40,525 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,250 | ₩41,323 | ₩41,250 | ₩41,323 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,848 | ₩41,039 | ₩40,620 | ₩41,039 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,779 | ₩40,779 | ₩40,779 | ₩40,779 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,294 | ₩42,375 | ₩41,343 | ₩42,119 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,959 | ₩42,352 | ₩41,959 | ₩42,352 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,174 | ₩42,174 | ₩41,453 | ₩41,453 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,591 | ₩41,678 | ₩41,477 | ₩41,501 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,424 | ₩41,604 | ₩41,424 | ₩41,477 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,142 | ₩41,350 | ₩40,941 | ₩41,217 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,968 | ₩41,102 | ₩40,758 | ₩40,758 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,196 | ₩41,410 | ₩41,196 | ₩41,217 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,330 | ₩41,678 | ₩41,330 | ₩41,420 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,857 | ₩42,857 | ₩40,754 | ₩40,964 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,464 | ₩41,464 | ₩41,343 | ₩41,343 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,196 | ₩41,665 | ₩41,196 | ₩41,544 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,995 | ₩40,995 | ₩40,848 | ₩40,952 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,272 | ₩40,540 | ₩40,245 | ₩40,486 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,593 | ₩40,647 | ₩40,593 | ₩40,647 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,183 | ₩41,184 | ₩41,102 | ₩41,184 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,995 | ₩41,112 | ₩40,995 | ₩41,112 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,834 | ₩40,889 | ₩40,727 | ₩40,889 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,312 | ₩40,312 | ₩40,082 | ₩40,082 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,454 | ₩40,566 | ₩40,407 | ₩40,407 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,513 | ₩40,540 | ₩40,312 | ₩40,399 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,690 | ₩40,767 | ₩40,607 | ₩40,747 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,714 | ₩40,714 | ₩40,580 | ₩40,666 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,647 | ₩40,647 | ₩40,540 | ₩40,633 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,836 | ₩41,062 | ₩40,836 | ₩40,941 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,611 | ₩40,633 | ₩40,513 | ₩40,541 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,218 | ₩40,220 | ₩40,218 | ₩40,220 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,531 | ₩41,531 | ₩39,669 | ₩39,687 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,151 | ₩40,350 | ₩40,126 | ₩40,350 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,513 | ₩40,513 | ₩40,272 | ₩40,355 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,446 | ₩40,566 | ₩40,232 | ₩40,491 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,453 | ₩41,109 | ₩40,453 | ₩41,109 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,258 | ₩40,664 | ₩40,245 | ₩40,664 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,419 | ₩40,433 | ₩40,285 | ₩40,303 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,691 | ₩41,691 | ₩40,482 | ₩40,482 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,705 | ₩41,705 | ₩40,660 | ₩40,769 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,783 | ₩41,022 | ₩40,714 | ₩40,956 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,834 | ₩40,909 | ₩40,821 | ₩40,828 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,129 | ₩41,129 | ₩40,982 | ₩40,982 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,290 | ₩41,330 | ₩41,045 | ₩41,100 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩41,035 | ₩41,343 | ₩41,035 | ₩41,296 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,808 | ₩41,209 | ₩40,794 | ₩40,999 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩41,049 | ₩41,049 | ₩39,988 | ₩40,537 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,897 | ₩40,258 | ₩39,897 | ₩40,216 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,486 | ₩40,486 | ₩38,716 | ₩39,328 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,473 | ₩40,526 | ₩38,799 | ₩38,917 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩40,094 | ₩40,094 | ₩39,669 | ₩39,812 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,508 | ₩39,883 | ₩39,442 | ₩39,728 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,459 | ₩40,486 | ₩39,669 | ₩39,875 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩40,104 | ₩40,620 | ₩40,104 | ₩40,392 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,410 | ₩41,410 | ₩40,545 | ₩40,545 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,378 | ₩41,400 | ₩41,378 | ₩41,400 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,946 | ₩41,946 | ₩41,089 | ₩41,244 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,995 | ₩41,358 | ₩40,995 | ₩41,358 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,325 | ₩40,604 | ₩39,975 | ₩40,604 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩41,035 | ₩41,035 | ₩40,465 | ₩40,465 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,513 | ₩40,767 | ₩40,501 | ₩40,502 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,370 | ₩41,665 | ₩41,237 | ₩41,426 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,544 | ₩41,544 | ₩41,263 | ₩41,358 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,928 | ₩41,357 | ₩40,928 | ₩40,982 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,745 | ₩41,745 | ₩41,290 | ₩41,379 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,450 | ₩41,450 | ₩41,116 | ₩41,215 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,316 | ₩41,316 | ₩40,844 | ₩41,081 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,866 | ₩41,866 | ₩40,608 | ₩40,751 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,517 | ₩41,517 | ₩40,125 | ₩40,394 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,178 | ₩40,245 | ₩40,178 | ₩40,245 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,138 | ₩40,593 | ₩40,138 | ₩40,498 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,526 | ₩40,526 | ₩39,764 | ₩39,975 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,469 | ₩40,469 | ₩40,130 | ₩40,130 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩39,053 | ₩40,406 | ₩39,053 | ₩40,332 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,788 | ₩40,218 | ₩39,788 | ₩39,999 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩40,071 | ₩40,143 | ₩39,656 | ₩40,143 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩40,044 | ₩40,084 | ₩39,345 | ₩39,345 | -1.75% | 3.7천 |
|---|