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 | ₩47,002 | ₩47,002 | ₩47,000 | ₩47,000 | -0.00% | 200 |
| 2026.10.08 | ₩46,520 | ₩46,520 | ₩46,292 | ₩46,356 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,305 | ₩46,814 | ₩46,305 | ₩46,663 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,215 | ₩47,215 | ₩47,215 | ₩47,215 | 0.00% | 600 |
| 2026.10.05 | ₩46,694 | ₩47,476 | ₩46,694 | ₩47,476 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,533 | ₩46,613 | ₩46,399 | ₩46,585 | +0.11% | 1천 |
| 2026.10.01 | ₩46,185 | ₩46,185 | ₩46,161 | ₩46,161 | -0.05% | 800 |
| 2026.09.30 | ₩46,312 | ₩46,372 | ₩46,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,052 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,158 | ₩46,384 | ₩46,158 | ₩46,267 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,529 | ₩46,084 | ₩45,529 | ₩45,988 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,573 | ₩46,573 | ₩46,185 | ₩46,402 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩46,105 | ₩46,225 | ₩45,944 | ₩46,210 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,917 | ₩45,917 | ₩45,888 | ₩45,888 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,837 | ₩46,275 | ₩45,837 | ₩46,275 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,877 | ₩46,067 | ₩45,830 | ₩46,067 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,622 | ₩45,669 | ₩45,395 | ₩45,669 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,576 | ₩45,576 | ₩45,489 | ₩45,576 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,664 | ₩44,664 | ₩44,664 | ₩44,664 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,618 | ₩44,846 | ₩44,618 | ₩44,761 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,344 | ₩44,605 | ₩44,344 | ₩44,494 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,448 | ₩45,556 | ₩45,356 | ₩45,356 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,969 | ₩44,969 | ₩44,969 | ₩44,969 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,843 | ₩45,843 | ₩45,613 | ₩45,613 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,413 | ₩46,413 | ₩45,975 | ₩45,975 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,917 | ₩45,917 | ₩45,837 | ₩45,893 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,529 | ₩45,684 | ₩45,529 | ₩45,684 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩45,114 | ₩45,387 | ₩45,114 | ₩45,387 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,859 | ₩44,926 | ₩44,859 | ₩44,926 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,837 | ₩45,837 | ₩45,569 | ₩45,685 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,633 | ₩46,686 | ₩46,633 | ₩46,686 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,587 | ₩46,587 | ₩46,471 | ₩46,471 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,299 | ₩46,308 | ₩46,299 | ₩46,308 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,850 | ₩46,145 | ₩45,850 | ₩45,863 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,521 | ₩46,521 | ₩46,521 | ₩46,521 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,271 | ₩46,271 | ₩46,271 | ₩46,271 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,198 | ₩46,198 | ₩46,198 | ₩46,198 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,058 | ₩46,064 | ₩45,663 | ₩45,663 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,726 | ₩46,726 | ₩46,726 | ₩46,726 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,305 | ₩46,372 | ₩46,305 | ₩46,372 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,540 | ₩46,540 | ₩46,388 | ₩46,388 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,580 | ₩46,580 | ₩46,407 | ₩46,407 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,299 | ₩46,359 | ₩46,237 | ₩46,237 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,292 | ₩46,292 | ₩46,091 | ₩46,091 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩46,051 | ₩46,051 | ₩46,008 | ₩46,008 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,930 | ₩45,930 | ₩45,704 | ₩45,704 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,462 | ₩45,877 | ₩45,261 | ₩45,527 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,127 | ₩45,197 | ₩45,033 | ₩45,197 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,645 | ₩44,980 | ₩44,645 | ₩44,761 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,444 | ₩44,899 | ₩44,444 | ₩44,828 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,687 | ₩43,687 | ₩43,479 | ₩43,479 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,199 | ₩44,384 | ₩43,199 | ₩44,364 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,214 | ₩45,214 | ₩44,203 | ₩44,960 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,181 | ₩45,181 | ₩44,962 | ₩44,962 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,261 | ₩45,308 | ₩45,181 | ₩45,308 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,321 | ₩45,335 | ₩45,321 | ₩45,335 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,846 | ₩45,154 | ₩44,846 | ₩45,116 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,404 | ₩44,565 | ₩44,337 | ₩44,372 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,283 | ₩44,524 | ₩44,283 | ₩44,452 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,725 | ₩44,725 | ₩44,471 | ₩44,656 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩45,006 | ₩45,207 | ₩45,006 | ₩45,207 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,367 | ₩45,367 | ₩45,367 | ₩45,367 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩45,040 | ₩45,094 | ₩45,040 | ₩45,094 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,301 | ₩45,455 | ₩45,301 | ₩45,455 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,448 | ₩45,448 | ₩45,181 | ₩45,302 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,578 | ₩44,949 | ₩44,578 | ₩44,949 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,194 | ₩45,194 | ₩45,115 | ₩45,115 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩45,087 | ₩45,850 | ₩45,087 | ₩45,833 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩45,114 | ₩45,114 | ₩44,685 | ₩45,091 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩45,033 | ₩45,033 | ₩44,727 | ₩44,727 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,207 | ₩45,309 | ₩45,207 | ₩45,309 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,739 | ₩45,020 | ₩44,605 | ₩45,010 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,926 | ₩44,926 | ₩44,792 | ₩44,792 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,261 | ₩45,261 | ₩44,997 | ₩44,997 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,605 | ₩44,632 | ₩44,457 | ₩44,502 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,386 | ₩46,386 | ₩44,457 | ₩44,674 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,616 | ₩45,858 | ₩45,616 | ₩45,858 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,770 | ₩45,770 | ₩45,475 | ₩45,539 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,636 | ₩45,930 | ₩45,229 | ₩45,229 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,582 | ₩45,730 | ₩45,361 | ₩45,361 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,792 | ₩45,336 | ₩44,792 | ₩45,336 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,350 | ₩44,649 | ₩44,350 | ₩44,649 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,379 | ₩44,141 | ₩43,280 | ₩44,141 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,815 | ₩43,815 | ₩42,911 | ₩42,911 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,721 | ₩43,754 | ₩43,721 | ₩43,754 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,149 | ₩44,149 | ₩43,895 | ₩43,920 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,591 | ₩44,591 | ₩44,032 | ₩44,032 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,973 | ₩45,320 | ₩44,966 | ₩45,320 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,181 | ₩45,187 | ₩45,060 | ₩45,159 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,154 | ₩45,298 | ₩45,154 | ₩45,298 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,605 | ₩44,940 | ₩44,605 | ₩44,824 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,368 | ₩45,368 | ₩44,830 | ₩44,830 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,993 | ₩45,036 | ₩44,993 | ₩45,036 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,819 | ₩44,819 | ₩44,658 | ₩44,807 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,712 | ₩45,248 | ₩44,712 | ₩45,185 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,484 | ₩44,577 | ₩44,484 | ₩44,577 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩44,022 | ₩44,283 | ₩44,022 | ₩44,279 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,801 | ₩43,935 | ₩43,801 | ₩43,879 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,172 | ₩43,574 | ₩43,172 | ₩43,335 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,775 | ₩43,775 | ₩43,533 | ₩43,765 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,175 | ₩44,175 | ₩44,175 | ₩44,175 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,672 | ₩44,907 | ₩44,672 | ₩44,907 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,752 | ₩44,940 | ₩44,752 | ₩44,848 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,698 | ₩44,949 | ₩44,444 | ₩44,949 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,685 | ₩44,953 | ₩44,445 | ₩44,859 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,685 | ₩44,705 | ₩44,565 | ₩44,624 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,756 | ₩45,756 | ₩44,499 | ₩44,499 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,194 | ₩45,596 | ₩45,194 | ₩45,507 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,370 | ₩44,806 | ₩44,370 | ₩44,642 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩44,096 | ₩44,538 | ₩44,016 | ₩44,129 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,391 | ₩44,391 | ₩44,297 | ₩44,297 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,207 | ₩45,207 | ₩43,775 | ₩44,457 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,600 | ₩43,600 | ₩42,971 | ₩43,035 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,493 | ₩43,520 | ₩43,252 | ₩43,467 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,283 | ₩44,283 | ₩43,815 | ₩43,876 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,868 | ₩44,230 | ₩43,807 | ₩44,103 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩44,083 | ₩44,243 | ₩43,888 | ₩43,888 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,170 | ₩44,170 | ₩43,949 | ₩44,073 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,855 | ₩43,855 | ₩43,674 | ₩43,674 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,975 | ₩44,176 | ₩43,882 | ₩44,176 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,190 | ₩44,444 | ₩44,149 | ₩44,226 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,467 | ₩43,837 | ₩43,467 | ₩43,837 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩44,042 | ₩44,042 | ₩43,473 | ₩43,560 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,433 | ₩43,734 | ₩43,433 | ₩43,608 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩43,078 | ₩43,279 | ₩42,904 | ₩43,167 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,984 | ₩43,025 | ₩42,844 | ₩42,844 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,842 | ₩42,650 | ₩40,842 | ₩42,389 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,556 | ₩42,583 | ₩42,364 | ₩42,364 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,253 | ₩41,253 | ₩41,253 | ₩41,253 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,837 | ₩42,837 | ₩41,230 | ₩41,261 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,324 | ₩41,324 | ₩41,203 | ₩41,270 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,431 | ₩41,659 | ₩41,431 | ₩41,474 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,561 | ₩40,561 | ₩39,527 | ₩39,527 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,470 | ₩40,521 | ₩40,239 | ₩40,239 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,163 | ₩41,424 | ₩41,163 | ₩41,270 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,918 | ₩40,893 | ₩39,918 | ₩40,893 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,708 | ₩40,875 | ₩40,467 | ₩40,681 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,489 | ₩40,815 | ₩39,489 | ₩39,822 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,588 | ₩41,107 | ₩40,588 | ₩41,015 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,351 | ₩41,351 | ₩41,049 | ₩41,049 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,931 | ₩42,931 | ₩41,532 | ₩41,532 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,438 | ₩41,454 | ₩41,436 | ₩41,454 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,284 | ₩41,525 | ₩41,277 | ₩41,277 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,980 | ₩41,980 | ₩41,858 | ₩41,858 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,168 | ₩42,168 | ₩41,927 | ₩41,927 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,534 | ₩41,740 | ₩40,534 | ₩41,740 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,463 | ₩41,317 | ₩39,463 | ₩40,937 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,659 | ₩41,659 | ₩41,268 | ₩41,467 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,971 | ₩42,078 | ₩41,940 | ₩42,078 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,802 | ₩41,544 | ₩40,735 | ₩41,544 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,355 | ₩42,911 | ₩42,355 | ₩42,911 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,918 | ₩43,046 | ₩42,690 | ₩43,046 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,737 | ₩43,104 | ₩42,596 | ₩43,104 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,319 | ₩43,421 | ₩43,219 | ₩43,421 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,346 | ₩43,346 | ₩43,266 | ₩43,300 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,670 | ₩42,670 | ₩42,670 | ₩42,670 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,918 | ₩43,090 | ₩42,918 | ₩43,090 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩44,056 | ₩44,056 | ₩42,824 | ₩42,963 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,938 | ₩42,938 | ₩42,751 | ₩42,751 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,368 | ₩42,382 | ₩41,592 | ₩42,381 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩42,034 | ₩42,676 | ₩42,034 | ₩42,527 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,159 | ₩43,159 | ₩42,122 | ₩42,122 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,864 | ₩43,295 | ₩42,864 | ₩43,295 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,851 | ₩42,851 | ₩42,798 | ₩42,798 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,703 | ₩42,737 | ₩42,556 | ₩42,702 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,989 | ₩41,664 | ₩40,989 | ₩41,664 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,851 | ₩39,851 | ₩39,739 | ₩39,739 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩39,998 | ₩40,519 | ₩39,998 | ₩40,519 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,244 | ₩41,317 | ₩41,244 | ₩41,317 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,842 | ₩41,033 | ₩40,614 | ₩41,033 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,774 | ₩40,774 | ₩40,774 | ₩40,774 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,288 | ₩42,368 | ₩41,337 | ₩42,113 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,953 | ₩42,346 | ₩41,953 | ₩42,346 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,168 | ₩42,168 | ₩41,447 | ₩41,447 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,585 | ₩41,672 | ₩41,471 | ₩41,495 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,418 | ₩41,599 | ₩41,418 | ₩41,471 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,137 | ₩41,344 | ₩40,936 | ₩41,212 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,962 | ₩41,096 | ₩40,752 | ₩40,752 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,190 | ₩41,404 | ₩41,190 | ₩41,212 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,324 | ₩41,672 | ₩41,324 | ₩41,414 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,851 | ₩42,851 | ₩40,748 | ₩40,958 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,458 | ₩41,458 | ₩41,337 | ₩41,337 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,190 | ₩41,659 | ₩41,190 | ₩41,538 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,989 | ₩40,989 | ₩40,842 | ₩40,946 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,266 | ₩40,534 | ₩40,239 | ₩40,480 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,588 | ₩40,641 | ₩40,588 | ₩40,641 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,177 | ₩41,178 | ₩41,096 | ₩41,178 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,989 | ₩41,106 | ₩40,989 | ₩41,106 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,829 | ₩40,883 | ₩40,721 | ₩40,883 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,306 | ₩40,306 | ₩40,076 | ₩40,076 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,448 | ₩40,561 | ₩40,401 | ₩40,401 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,507 | ₩40,534 | ₩40,306 | ₩40,393 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,684 | ₩40,762 | ₩40,601 | ₩40,742 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,708 | ₩40,708 | ₩40,574 | ₩40,660 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,641 | ₩40,641 | ₩40,534 | ₩40,628 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,830 | ₩41,056 | ₩40,830 | ₩40,936 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,605 | ₩40,628 | ₩40,507 | ₩40,535 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,213 | ₩40,214 | ₩40,213 | ₩40,214 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,525 | ₩41,525 | ₩39,664 | ₩39,681 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,146 | ₩40,344 | ₩40,120 | ₩40,344 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,507 | ₩40,507 | ₩40,266 | ₩40,349 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,440 | ₩40,561 | ₩40,226 | ₩40,486 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,447 | ₩41,103 | ₩40,447 | ₩41,103 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,253 | ₩40,658 | ₩40,239 | ₩40,658 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,413 | ₩40,427 | ₩40,280 | ₩40,297 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,686 | ₩41,686 | ₩40,476 | ₩40,476 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,699 | ₩41,699 | ₩40,654 | ₩40,763 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,778 | ₩41,016 | ₩40,708 | ₩40,950 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,829 | ₩40,904 | ₩40,815 | ₩40,822 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,123 | ₩41,123 | ₩40,976 | ₩40,976 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,284 | ₩41,324 | ₩41,039 | ₩41,094 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩41,029 | ₩41,337 | ₩41,029 | ₩41,291 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,802 | ₩41,203 | ₩40,788 | ₩40,993 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩41,043 | ₩41,043 | ₩39,982 | ₩40,531 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,891 | ₩40,253 | ₩39,891 | ₩40,210 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,480 | ₩40,480 | ₩38,710 | ₩39,322 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,467 | ₩40,521 | ₩38,793 | ₩38,911 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩40,088 | ₩40,088 | ₩39,664 | ₩39,807 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,503 | ₩39,878 | ₩39,436 | ₩39,722 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,454 | ₩40,480 | ₩39,664 | ₩39,870 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩40,099 | ₩40,614 | ₩40,099 | ₩40,387 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,404 | ₩41,404 | ₩40,539 | ₩40,539 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,372 | ₩41,394 | ₩41,372 | ₩41,394 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,940 | ₩41,940 | ₩41,083 | ₩41,238 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,989 | ₩41,352 | ₩40,989 | ₩41,352 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,320 | ₩40,598 | ₩39,969 | ₩40,598 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩41,029 | ₩41,029 | ₩40,459 | ₩40,459 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,866 | ₩40,866 | ₩40,866 | ₩40,866 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,507 | ₩40,762 | ₩40,495 | ₩40,496 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,364 | ₩41,659 | ₩41,232 | ₩41,420 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,538 | ₩41,538 | ₩41,257 | ₩41,352 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,922 | ₩41,351 | ₩40,922 | ₩40,976 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,739 | ₩41,739 | ₩41,284 | ₩41,374 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,445 | ₩41,445 | ₩41,110 | ₩41,209 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,311 | ₩41,311 | ₩40,838 | ₩41,075 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,860 | ₩41,860 | ₩40,602 | ₩40,746 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,511 | ₩41,511 | ₩40,119 | ₩40,388 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,858 | ₩39,858 | ₩39,858 | ₩39,858 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,172 | ₩40,239 | ₩40,172 | ₩40,239 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,132 | ₩40,588 | ₩40,132 | ₩40,492 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,521 | ₩40,521 | ₩39,759 | ₩39,969 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,463 | ₩40,463 | ₩40,124 | ₩40,124 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩39,048 | ₩40,400 | ₩39,048 | ₩40,326 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,783 | ₩40,213 | ₩39,783 | ₩39,993 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩40,065 | ₩40,138 | ₩39,650 | ₩40,138 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩40,038 | ₩40,079 | ₩39,339 | ₩39,339 | -1.75% | 3.7천 |
|---|