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 | ₩46,726 | ₩47,509 | ₩46,324 | ₩47,033 | +0.66% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩45,561 | ₩46,646 | ₩45,561 | ₩46,618 | +2.32% | 1만 |
| 2026.09.21–2026.09.25 | ₩45,909 | ₩46,606 | ₩45,862 | ₩46,434 | +1.14% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩44,375 | ₩45,701 | ₩44,375 | ₩45,701 | +2.99% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩46,445 | ₩46,445 | ₩45,001 | ₩45,388 | -2.28% | 3.3천 |
| 2026.08.31–2026.09.04 | ₩45,483 | ₩45,949 | ₩44,891 | ₩45,925 | +0.97% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩45,882 | ₩46,718 | ₩45,601 | ₩45,717 | -0.36% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩46,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,759 |
| ₩45,695 |
| ₩46,554 |
| -0.44% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩46,324 | ₩46,613 | ₩46,123 | ₩46,405 | +0.17% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,159 | ₩46,083 | ₩45,065 | ₩46,040 | +1.95% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,246 | ₩45,246 | ₩43,229 | ₩44,793 | -1.00% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,435 | ₩45,366 | ₩44,368 | ₩44,994 | +1.26% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,072 | ₩45,399 | ₩44,314 | ₩44,483 | -1.31% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,118 | ₩45,882 | ₩44,609 | ₩45,487 | +0.82% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,770 | ₩45,341 | ₩44,636 | ₩45,122 | +0.79% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,648 | ₩46,418 | ₩44,489 | ₩44,824 | -1.81% | 4천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,824 | ₩45,963 | ₩44,824 | ₩45,571 | +1.67% | 4.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,180 | ₩44,680 | ₩42,941 | ₩44,680 | +1.13% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,636 | ₩45,352 | ₩44,063 | ₩44,063 | -1.28% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,743 | ₩45,400 | ₩44,690 | ₩44,861 | +0.26% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,805 | ₩44,608 | ₩43,202 | ₩44,608 | +1.83% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,716 | ₩44,984 | ₩44,206 | ₩44,206 | -1.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,127 | ₩45,788 | ₩44,046 | ₩44,655 | +1.20% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,314 | ₩45,239 | ₩43,001 | ₩44,328 | +0.03% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,006 | ₩44,274 | ₩43,705 | ₩44,134 | +0.29% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,108 | ₩44,475 | ₩42,934 | ₩44,257 | +2.66% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,867 | ₩43,055 | ₩40,871 | ₩42,874 | +0.02% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,589 | ₩41,688 | ₩39,555 | ₩41,299 | +1.75% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,737 | ₩41,454 | ₩39,946 | ₩40,268 | -1.15% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,467 | ₩42,961 | ₩39,517 | ₩39,850 | -3.90% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,562 | ₩42,197 | ₩40,562 | ₩40,834 | +0.67% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,385 | ₩42,941 | ₩39,490 | ₩40,966 | -3.35% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,700 | ₩43,451 | ₩42,626 | ₩43,076 | +0.88% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,398 | ₩44,087 | ₩41,621 | ₩43,121 | +1.70% | 5.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩42,733 | ₩43,326 | ₩42,063 | ₩42,556 | -0.41% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,871 | ₩41,693 | ₩39,766 | ₩41,693 | +2.01% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,197 | ₩42,398 | ₩40,802 | ₩40,802 | -3.31% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,991 | ₩41,701 | ₩40,781 | ₩41,525 | +1.30% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,219 | ₩42,881 | ₩40,777 | ₩41,240 | +0.05% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,018 | ₩41,207 | ₩40,268 | ₩40,975 | -0.10% | 9.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,536 | ₩40,912 | ₩40,104 | ₩40,912 | +0.93% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,859 | ₩41,085 | ₩40,562 | ₩40,770 | -0.22% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,536 | ₩41,554 | ₩39,691 | ₩40,564 | +0.07% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,715 | ₩41,715 | ₩40,254 | ₩40,514 | -2.88% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,313 | ₩41,728 | ₩40,683 | ₩40,792 | -1.26% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,919 | ₩41,366 | ₩39,919 | ₩41,320 | +3.51% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,482 | ₩40,549 | ₩38,737 | ₩39,350 | -2.80% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,018 | ₩41,969 | ₩40,127 | ₩40,415 | -1.47% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,393 | ₩41,688 | ₩39,997 | ₩40,627 | -1.85% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,340 | ₩41,768 | ₩40,867 | ₩41,381 | +0.10% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,160 | ₩41,889 | ₩39,886 | ₩40,774 | +1.53% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,093 | ₩40,549 | ₩39,075 | ₩39,997 | -0.24% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,067 | ₩40,107 | ₩39,367 | ₩39,367 | -1.75% | 3.7천 |
|---|