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 | ₩46,763 | ₩47,546 | ₩46,361 | ₩47,070 | +0.66% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩45,596 | ₩46,683 | ₩45,596 | ₩46,654 | +2.32% | 1만 |
| 2026.09.21–2026.09.25 | ₩45,945 | ₩46,642 | ₩45,898 | ₩46,471 | +1.14% | 9.2천 |
| 2026.09.14–2026.09.18 | ₩44,410 | ₩45,737 | ₩44,410 | ₩45,737 | +2.99% | 3.2천 |
| 2026.09.08–2026.09.11 | ₩46,481 | ₩46,481 | ₩45,036 | ₩45,423 | -2.28% | 3.3천 |
| 2026.08.31–2026.09.04 | ₩45,519 | ₩45,985 | ₩44,926 | ₩45,961 | +0.97% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩45,918 | ₩46,755 | ₩45,637 | ₩45,753 | -0.36% | 3.6천 |
| 2026.08.17–2026.08.21 | ₩46,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,795 |
| ₩45,730 |
| ₩46,590 |
| -0.44% |
| 3.2천 |
| 2026.08.10–2026.08.14 | ₩46,361 | ₩46,649 | ₩46,160 | ₩46,441 | +0.17% | 8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,194 | ₩46,119 | ₩45,100 | ₩46,076 | +1.95% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,281 | ₩45,281 | ₩43,263 | ₩44,828 | -1.00% | 5.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,470 | ₩45,402 | ₩44,403 | ₩45,029 | +1.26% | 4.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,107 | ₩45,434 | ₩44,349 | ₩44,518 | -1.31% | 5천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,154 | ₩45,918 | ₩44,644 | ₩45,523 | +0.82% | 5.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,805 | ₩45,376 | ₩44,671 | ₩45,158 | +0.79% | 5천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,684 | ₩46,455 | ₩44,524 | ₩44,859 | -1.81% | 4천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,859 | ₩45,999 | ₩44,859 | ₩45,607 | +1.67% | 4.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,215 | ₩44,715 | ₩42,975 | ₩44,715 | +1.13% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,671 | ₩45,387 | ₩44,097 | ₩44,097 | -1.28% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩44,778 | ₩45,435 | ₩44,725 | ₩44,896 | +0.26% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,840 | ₩44,643 | ₩43,236 | ₩44,643 | +1.83% | 1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,752 | ₩45,020 | ₩44,241 | ₩44,241 | -1.14% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,161 | ₩45,824 | ₩44,081 | ₩44,690 | +1.20% | 3만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,349 | ₩45,275 | ₩43,035 | ₩44,363 | +0.03% | 1.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,041 | ₩44,309 | ₩43,739 | ₩44,168 | +0.29% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,142 | ₩44,510 | ₩42,968 | ₩44,292 | +2.66% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,901 | ₩43,089 | ₩40,903 | ₩42,908 | +0.02% | 8.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,621 | ₩41,721 | ₩39,586 | ₩41,332 | +1.75% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,769 | ₩41,486 | ₩39,977 | ₩40,299 | -1.15% | 9천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,499 | ₩42,995 | ₩39,548 | ₩39,881 | -3.90% | 5.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,594 | ₩42,230 | ₩40,594 | ₩40,866 | +0.67% | 3.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩42,418 | ₩42,975 | ₩39,521 | ₩40,998 | -3.35% | 2.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,733 | ₩43,486 | ₩42,659 | ₩43,110 | +0.88% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩42,431 | ₩44,121 | ₩41,654 | ₩43,154 | +1.70% | 5.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩42,767 | ₩43,359 | ₩42,096 | ₩42,590 | -0.41% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,903 | ₩41,726 | ₩39,798 | ₩41,726 | +2.01% | 1만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,230 | ₩42,431 | ₩40,834 | ₩40,834 | -3.31% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩41,023 | ₩41,734 | ₩40,813 | ₩41,557 | +1.30% | 8.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,251 | ₩42,914 | ₩40,809 | ₩41,273 | +0.05% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,050 | ₩41,239 | ₩40,299 | ₩41,007 | -0.10% | 9.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,567 | ₩40,944 | ₩40,136 | ₩40,944 | +0.93% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,891 | ₩41,117 | ₩40,594 | ₩40,802 | -0.22% | 7.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,567 | ₩41,587 | ₩39,722 | ₩40,596 | +0.07% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,748 | ₩41,748 | ₩40,286 | ₩40,546 | -2.88% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,345 | ₩41,761 | ₩40,715 | ₩40,824 | -1.26% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,950 | ₩41,399 | ₩39,950 | ₩41,352 | +3.51% | 8.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,514 | ₩40,581 | ₩38,768 | ₩39,381 | -2.80% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,050 | ₩42,002 | ₩40,158 | ₩40,447 | -1.47% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,426 | ₩41,721 | ₩40,028 | ₩40,659 | -1.85% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,372 | ₩41,801 | ₩40,899 | ₩41,414 | +0.10% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,192 | ₩41,922 | ₩39,917 | ₩40,806 | +1.53% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,125 | ₩40,581 | ₩39,106 | ₩40,028 | -0.24% | 8.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,098 | ₩40,138 | ₩39,398 | ₩39,398 | -1.75% | 3.7천 |
|---|