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 | ₩46,757 | ₩47,540 | ₩46,355 | ₩47,064 | +0.66% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩45,591 | ₩46,677 | ₩45,591 | ₩46,649 | +2.32% | 1만 |
| 2026.09.21–2026.09.25 | ₩45,939 | ₩46,637 | ₩45,892 | ₩46,465 | +1.14% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩44,404 | ₩45,731 | ₩44,404 | ₩45,731 | +2.99% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩46,476 | ₩46,476 | ₩45,030 | ₩45,418 | -2.28% | 3.3천 |
| 2026.08.31–2026.09.04 | ₩45,513 | ₩45,979 | ₩44,920 | ₩45,955 | +0.97% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩45,912 | ₩46,749 | ₩45,631 | ₩45,747 | -0.36% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩46,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,789 |
| ₩45,725 |
| ₩46,584 |
| -0.44% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩46,355 | ₩46,643 | ₩46,154 | ₩46,435 | +0.17% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,188 | ₩46,114 | ₩45,094 | ₩46,071 | +1.95% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,275 | ₩45,275 | ₩43,257 | ₩44,822 | -1.00% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,464 | ₩45,396 | ₩44,397 | ₩45,023 | +1.26% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,101 | ₩45,428 | ₩44,344 | ₩44,513 | -1.31% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,148 | ₩45,912 | ₩44,639 | ₩45,517 | +0.82% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,799 | ₩45,371 | ₩44,665 | ₩45,152 | +0.79% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,678 | ₩46,449 | ₩44,518 | ₩44,853 | -1.81% | 4천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,853 | ₩45,993 | ₩44,853 | ₩45,601 | +1.67% | 4.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,209 | ₩44,710 | ₩42,969 | ₩44,710 | +1.13% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,665 | ₩45,381 | ₩44,091 | ₩44,091 | -1.28% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,773 | ₩45,430 | ₩44,719 | ₩44,891 | +0.26% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,834 | ₩44,637 | ₩43,231 | ₩44,637 | +1.83% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,746 | ₩45,014 | ₩44,235 | ₩44,235 | -1.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,156 | ₩45,819 | ₩44,075 | ₩44,684 | +1.20% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,344 | ₩45,269 | ₩43,029 | ₩44,357 | +0.03% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,035 | ₩44,303 | ₩43,733 | ₩44,163 | +0.29% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,137 | ₩44,504 | ₩42,962 | ₩44,286 | +2.66% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,895 | ₩43,083 | ₩40,897 | ₩42,902 | +0.02% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,616 | ₩41,715 | ₩39,581 | ₩41,327 | +1.75% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,763 | ₩41,481 | ₩39,972 | ₩40,294 | -1.15% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,494 | ₩42,989 | ₩39,543 | ₩39,876 | -3.90% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,589 | ₩42,225 | ₩40,589 | ₩40,861 | +0.67% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,413 | ₩42,969 | ₩39,516 | ₩40,993 | -3.35% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,728 | ₩43,480 | ₩42,654 | ₩43,105 | +0.88% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,426 | ₩44,116 | ₩41,648 | ₩43,149 | +1.70% | 5.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩42,761 | ₩43,354 | ₩42,091 | ₩42,584 | -0.41% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,897 | ₩41,721 | ₩39,793 | ₩41,721 | +2.01% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,225 | ₩42,426 | ₩40,829 | ₩40,829 | -3.31% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩41,018 | ₩41,729 | ₩40,808 | ₩41,552 | +1.30% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,246 | ₩42,909 | ₩40,804 | ₩41,268 | +0.05% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,045 | ₩41,234 | ₩40,294 | ₩41,002 | -0.10% | 9.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,562 | ₩40,939 | ₩40,130 | ₩40,939 | +0.93% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,885 | ₩41,112 | ₩40,589 | ₩40,797 | -0.22% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,562 | ₩41,581 | ₩39,717 | ₩40,590 | +0.07% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,742 | ₩41,742 | ₩40,281 | ₩40,541 | -2.88% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,340 | ₩41,756 | ₩40,710 | ₩40,818 | -1.26% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,945 | ₩41,394 | ₩39,945 | ₩41,347 | +3.51% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,509 | ₩40,576 | ₩38,763 | ₩39,376 | -2.80% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,045 | ₩41,997 | ₩40,153 | ₩40,442 | -1.47% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,420 | ₩41,715 | ₩40,023 | ₩40,653 | -1.85% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,367 | ₩41,796 | ₩40,893 | ₩41,408 | +0.10% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,187 | ₩41,917 | ₩39,912 | ₩40,801 | +1.53% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,120 | ₩40,576 | ₩39,101 | ₩40,023 | -0.24% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,093 | ₩40,133 | ₩39,393 | ₩39,393 | -1.75% | 3.7천 |
|---|