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 | ₩46,970 | ₩46,970 | ₩46,968 | ₩46,968 | -0.00% | 200 |
| 2026.10.08 | ₩46,488 | ₩46,488 | ₩46,261 | ₩46,325 | -0.35% | 1.1천 |
| 2026.10.07 | ₩46,274 | ₩46,782 | ₩46,274 | ₩46,631 | +0.77% | 7.4천 |
| 2026.10.06 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 600 |
| 2026.10.05 | ₩46,662 | ₩47,443 | ₩46,662 | ₩47,443 | +1.67% | 2.2천 |
| 2026.10.02 | ₩46,501 | ₩46,582 | ₩46,368 | ₩46,554 | +0.11% | 1천 |
| 2026.10.01 | ₩46,153 | ₩46,153 | ₩46,129 | ₩46,129 | -0.05% | 800 |
| 2026.09.30 | ₩46,281 | ₩46,341 | ₩46,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,021 |
| -0.56% |
| 1.8천 |
| 2026.09.29 | ₩46,127 | ₩46,353 | ₩46,127 | ₩46,235 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩45,498 | ₩46,053 | ₩45,498 | ₩45,957 | +1.01% | 5.9천 |
|---|
| 2026.09.25 | ₩46,542 | ₩46,542 | ₩46,153 | ₩46,370 | -0.37% | 2.8천 |
|---|
| 2026.09.24 | ₩46,073 | ₩46,194 | ₩45,913 | ₩46,179 | +0.23% | 5.3천 |
|---|
| 2026.09.23 | ₩45,886 | ₩45,886 | ₩45,856 | ₩45,856 | -0.06% | 200 |
|---|
| 2026.09.22 | ₩45,806 | ₩46,243 | ₩45,806 | ₩46,243 | +0.96% | 300 |
|---|
| 2026.09.21 | ₩45,846 | ₩46,036 | ₩45,799 | ₩46,036 | +0.41% | 600 |
|---|
| 2026.09.18 | ₩45,591 | ₩45,638 | ₩45,364 | ₩45,638 | +0.10% | 1.1천 |
|---|
| 2026.09.17 | ₩45,545 | ₩45,545 | ₩45,458 | ₩45,545 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩44,633 | ₩44,633 | ₩44,633 | ₩44,633 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,588 | ₩44,815 | ₩44,588 | ₩44,731 | +0.32% | 1.1천 |
|---|
| 2026.09.14 | ₩44,314 | ₩44,574 | ₩44,314 | ₩44,463 | +0.34% | 400 |
|---|
| 2026.09.11 | ₩45,417 | ₩45,525 | ₩45,325 | ₩45,325 | -0.20% | 800 |
|---|
| 2026.09.10 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,812 | ₩45,812 | ₩45,582 | ₩45,582 | -0.50% | 1.1천 |
|---|
| 2026.09.08 | ₩46,381 | ₩46,381 | ₩45,943 | ₩45,943 | -0.94% | 1.1천 |
|---|
| 2026.09.04 | ₩45,886 | ₩45,886 | ₩45,806 | ₩45,862 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩45,498 | ₩45,653 | ₩45,498 | ₩45,653 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩45,083 | ₩45,356 | ₩45,083 | ₩45,356 | +0.61% | 400 |
|---|
| 2026.09.01 | ₩44,829 | ₩44,896 | ₩44,829 | ₩44,896 | +0.15% | 500 |
|---|
| 2026.08.31 | ₩45,420 | ₩45,420 | ₩45,420 | ₩45,420 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,806 | ₩45,806 | ₩45,538 | ₩45,654 | -0.33% | 600 |
|---|
| 2026.08.27 | ₩46,602 | ₩46,654 | ₩46,602 | ₩46,654 | +0.11% | 200 |
|---|
| 2026.08.26 | ₩46,555 | ₩46,555 | ₩46,440 | ₩46,440 | -0.25% | 800 |
|---|
| 2026.08.25 | ₩46,267 | ₩46,277 | ₩46,267 | ₩46,277 | +0.02% | 300 |
|---|
| 2026.08.24 | ₩45,819 | ₩46,113 | ₩45,819 | ₩45,832 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩46,239 | ₩46,239 | ₩46,239 | ₩46,239 | 0.00% | 300 |
|---|
| 2026.08.19 | ₩46,167 | ₩46,167 | ₩46,167 | ₩46,167 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩46,026 | ₩46,033 | ₩45,632 | ₩45,632 | -0.86% | 2.2천 |
|---|
| 2026.08.17 | ₩46,694 | ₩46,694 | ₩46,694 | ₩46,694 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩46,274 | ₩46,341 | ₩46,274 | ₩46,341 | +0.14% | 4.2천 |
|---|
| 2026.08.13 | ₩46,508 | ₩46,508 | ₩46,357 | ₩46,357 | -0.33% | 300 |
|---|
| 2026.08.12 | ₩46,548 | ₩46,548 | ₩46,376 | ₩46,376 | -0.37% | 900 |
|---|
| 2026.08.11 | ₩46,267 | ₩46,327 | ₩46,206 | ₩46,206 | -0.13% | 600 |
|---|
| 2026.08.10 | ₩46,261 | ₩46,261 | ₩46,060 | ₩46,060 | -0.43% | 2천 |
|---|
| 2026.08.07 | ₩46,020 | ₩46,020 | ₩45,977 | ₩45,977 | -0.09% | 400 |
|---|
| 2026.08.06 | ₩45,899 | ₩45,899 | ₩45,673 | ₩45,673 | -0.49% | 400 |
|---|
| 2026.08.05 | ₩45,715 | ₩45,715 | ₩45,715 | ₩45,715 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩45,431 | ₩45,846 | ₩45,230 | ₩45,496 | +0.14% | 4.8천 |
|---|
| 2026.08.03 | ₩45,096 | ₩45,166 | ₩45,003 | ₩45,166 | +0.15% | 900 |
|---|
| 2026.07.31 | ₩44,615 | ₩44,949 | ₩44,615 | ₩44,731 | +0.26% | 800 |
|---|
| 2026.07.30 | ₩44,414 | ₩44,869 | ₩44,414 | ₩44,798 | +0.86% | 900 |
|---|
| 2026.07.29 | ₩43,658 | ₩43,658 | ₩43,449 | ₩43,449 | -0.48% | 1천 |
|---|
| 2026.07.28 | ₩43,169 | ₩44,354 | ₩43,169 | ₩44,334 | +2.70% | 2천 |
|---|
| 2026.07.27 | ₩45,183 | ₩45,183 | ₩44,173 | ₩44,929 | -0.56% | 800 |
|---|
| 2026.07.24 | ₩45,150 | ₩45,150 | ₩44,932 | ₩44,932 | -0.48% | 500 |
|---|
| 2026.07.23 | ₩45,230 | ₩45,277 | ₩45,150 | ₩45,277 | +0.10% | 900 |
|---|
| 2026.07.22 | ₩45,290 | ₩45,304 | ₩45,290 | ₩45,304 | +0.03% | 500 |
|---|
| 2026.07.21 | ₩44,815 | ₩45,123 | ₩44,815 | ₩45,086 | +0.60% | 1.4천 |
|---|
| 2026.07.20 | ₩44,374 | ₩44,534 | ₩44,307 | ₩44,342 | -0.07% | 1.6천 |
|---|
| 2026.07.17 | ₩44,253 | ₩44,494 | ₩44,253 | ₩44,422 | +0.38% | 1천 |
|---|
| 2026.07.16 | ₩44,695 | ₩44,695 | ₩44,441 | ₩44,625 | -0.16% | 3.1천 |
|---|
| 2026.07.15 | ₩44,976 | ₩45,177 | ₩44,976 | ₩45,177 | +0.45% | 400 |
|---|
| 2026.07.14 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩45,009 | ₩45,063 | ₩45,009 | ₩45,063 | +0.12% | 300 |
|---|
| 2026.07.10 | ₩45,270 | ₩45,424 | ₩45,270 | ₩45,424 | +0.34% | 700 |
|---|
| 2026.07.09 | ₩45,417 | ₩45,417 | ₩45,150 | ₩45,272 | -0.32% | 2.1천 |
|---|
| 2026.07.08 | ₩44,548 | ₩44,918 | ₩44,548 | ₩44,918 | +0.83% | 500 |
|---|
| 2026.07.07 | ₩45,163 | ₩45,163 | ₩45,084 | ₩45,084 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩45,056 | ₩45,819 | ₩45,056 | ₩45,802 | +1.65% | 1.8천 |
|---|
| 2026.07.02 | ₩45,083 | ₩45,083 | ₩44,655 | ₩45,060 | -0.05% | 3천 |
|---|
| 2026.07.01 | ₩45,003 | ₩45,003 | ₩44,696 | ₩44,696 | -0.68% | 300 |
|---|
| 2026.06.30 | ₩45,177 | ₩45,278 | ₩45,177 | ₩45,278 | +0.23% | 500 |
|---|
| 2026.06.29 | ₩44,708 | ₩44,989 | ₩44,574 | ₩44,980 | +0.61% | 1.2천 |
|---|
| 2026.06.26 | ₩44,896 | ₩44,896 | ₩44,762 | ₩44,762 | -0.30% | 300 |
|---|
| 2026.06.25 | ₩45,230 | ₩45,230 | ₩44,967 | ₩44,967 | -0.58% | 1.1천 |
|---|
| 2026.06.24 | ₩44,574 | ₩44,601 | ₩44,427 | ₩44,471 | -0.23% | 500 |
|---|
| 2026.06.23 | ₩46,354 | ₩46,354 | ₩44,427 | ₩44,644 | -3.69% | 1.7천 |
|---|
| 2026.06.22 | ₩45,585 | ₩45,827 | ₩45,585 | ₩45,827 | +0.53% | 400 |
|---|
| 2026.06.18 | ₩45,739 | ₩45,739 | ₩45,444 | ₩45,508 | -0.50% | 2천 |
|---|
| 2026.06.17 | ₩45,605 | ₩45,899 | ₩45,198 | ₩45,198 | -0.89% | 600 |
|---|
| 2026.06.16 | ₩45,551 | ₩45,699 | ₩45,331 | ₩45,331 | -0.48% | 1천 |
|---|
| 2026.06.15 | ₩44,762 | ₩45,305 | ₩44,762 | ₩45,305 | +1.21% | 800 |
|---|
| 2026.06.12 | ₩44,320 | ₩44,619 | ₩44,320 | ₩44,619 | +0.67% | 1.9천 |
|---|
| 2026.06.11 | ₩43,350 | ₩44,111 | ₩43,251 | ₩44,111 | +1.76% | 7.8천 |
|---|
| 2026.06.10 | ₩43,785 | ₩43,785 | ₩42,882 | ₩42,882 | -2.06% | 400 |
|---|
| 2026.06.09 | ₩43,691 | ₩43,725 | ₩43,691 | ₩43,725 | +0.08% | 500 |
|---|
| 2026.06.08 | ₩44,119 | ₩44,119 | ₩43,865 | ₩43,891 | -0.52% | 3.1천 |
|---|
| 2026.06.05 | ₩44,561 | ₩44,561 | ₩44,002 | ₩44,002 | -1.26% | 400 |
|---|
| 2026.06.04 | ₩44,942 | ₩45,289 | ₩44,936 | ₩45,289 | +0.77% | 900 |
|---|
| 2026.06.03 | ₩45,150 | ₩45,157 | ₩45,029 | ₩45,128 | -0.05% | 3.3천 |
|---|
| 2026.06.02 | ₩45,123 | ₩45,268 | ₩45,123 | ₩45,268 | +0.32% | 400 |
|---|
| 2026.06.01 | ₩44,574 | ₩44,909 | ₩44,574 | ₩44,794 | +0.49% | 2.4천 |
|---|
| 2026.05.29 | ₩45,337 | ₩45,337 | ₩44,799 | ₩44,799 | -1.19% | 600 |
|---|
| 2026.05.28 | ₩44,963 | ₩45,005 | ₩44,963 | ₩45,005 | +0.10% | 400 |
|---|
| 2026.05.27 | ₩44,789 | ₩44,789 | ₩44,628 | ₩44,777 | -0.03% | 600 |
|---|
| 2026.05.26 | ₩44,681 | ₩45,217 | ₩44,681 | ₩45,154 | +1.06% | 800 |
|---|
| 2026.05.22 | ₩44,454 | ₩44,546 | ₩44,454 | ₩44,546 | +0.21% | 900 |
|---|
| 2026.05.21 | ₩43,992 | ₩44,253 | ₩43,992 | ₩44,249 | +0.58% | 1.2천 |
|---|
| 2026.05.20 | ₩43,772 | ₩43,905 | ₩43,772 | ₩43,849 | +0.18% | 2.9천 |
|---|
| 2026.05.19 | ₩43,143 | ₩43,544 | ₩43,143 | ₩43,306 | +0.38% | 900 |
|---|
| 2026.05.18 | ₩43,745 | ₩43,745 | ₩43,504 | ₩43,735 | -0.02% | 4.2천 |
|---|
| 2026.05.15 | ₩44,145 | ₩44,145 | ₩44,145 | ₩44,145 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩44,641 | ₩44,877 | ₩44,641 | ₩44,877 | +0.53% | 7.4천 |
|---|
| 2026.05.13 | ₩44,722 | ₩44,909 | ₩44,722 | ₩44,818 | +0.22% | 1.2천 |
|---|
| 2026.05.12 | ₩44,668 | ₩44,918 | ₩44,414 | ₩44,918 | +0.56% | 700 |
|---|
| 2026.05.11 | ₩44,655 | ₩44,922 | ₩44,415 | ₩44,829 | +0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩44,655 | ₩44,675 | ₩44,534 | ₩44,593 | -0.14% | 3.2천 |
|---|
| 2026.05.07 | ₩45,725 | ₩45,725 | ₩44,469 | ₩44,469 | -2.75% | 1.1만 |
|---|
| 2026.05.06 | ₩45,163 | ₩45,565 | ₩45,163 | ₩45,476 | +0.69% | 8천 |
|---|
| 2026.05.05 | ₩44,340 | ₩44,775 | ₩44,340 | ₩44,612 | +0.61% | 700 |
|---|
| 2026.05.04 | ₩44,066 | ₩44,508 | ₩43,986 | ₩44,099 | +0.08% | 7.1천 |
|---|
| 2026.05.01 | ₩44,360 | ₩44,360 | ₩44,267 | ₩44,267 | -0.21% | 1.5천 |
|---|
| 2026.04.30 | ₩45,177 | ₩45,177 | ₩43,745 | ₩44,427 | -1.66% | 4.9천 |
|---|
| 2026.04.29 | ₩43,571 | ₩43,571 | ₩42,942 | ₩43,006 | -1.30% | 3.3천 |
|---|
| 2026.04.28 | ₩43,464 | ₩43,491 | ₩43,223 | ₩43,437 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩44,253 | ₩44,253 | ₩43,785 | ₩43,846 | -0.92% | 1.8천 |
|---|
| 2026.04.24 | ₩43,838 | ₩44,200 | ₩43,777 | ₩44,073 | +0.53% | 3.3천 |
|---|
| 2026.04.23 | ₩44,053 | ₩44,213 | ₩43,859 | ₩43,859 | -0.44% | 8천 |
|---|
| 2026.04.22 | ₩44,140 | ₩44,140 | ₩43,919 | ₩44,043 | -0.22% | 1.4천 |
|---|
| 2026.04.21 | ₩43,825 | ₩43,825 | ₩43,644 | ₩43,644 | -0.41% | 500 |
|---|
| 2026.04.20 | ₩43,946 | ₩44,146 | ₩43,852 | ₩44,146 | +0.46% | 1.6천 |
|---|
| 2026.04.17 | ₩44,160 | ₩44,414 | ₩44,119 | ₩44,196 | +0.08% | 2.9천 |
|---|
| 2026.04.16 | ₩43,437 | ₩43,808 | ₩43,437 | ₩43,808 | +0.85% | 3.2천 |
|---|
| 2026.04.15 | ₩44,012 | ₩44,012 | ₩43,444 | ₩43,531 | -1.09% | 2.6천 |
|---|
| 2026.04.14 | ₩43,404 | ₩43,705 | ₩43,404 | ₩43,579 | +0.40% | 5.4천 |
|---|
| 2026.04.13 | ₩43,049 | ₩43,250 | ₩42,875 | ₩43,137 | +0.21% | 4천 |
|---|
| 2026.04.10 | ₩42,955 | ₩42,995 | ₩42,815 | ₩42,815 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩40,814 | ₩42,621 | ₩40,814 | ₩42,360 | +3.79% | 1.3천 |
|---|
| 2026.04.08 | ₩42,527 | ₩42,554 | ₩42,336 | ₩42,336 | -0.45% | 2천 |
|---|
| 2026.04.07 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩42,808 | ₩42,808 | ₩41,202 | ₩41,233 | -3.68% | 700 |
|---|
| 2026.04.02 | ₩41,296 | ₩41,296 | ₩41,175 | ₩41,242 | -0.13% | 500 |
|---|
| 2026.04.01 | ₩41,403 | ₩41,630 | ₩41,403 | ₩41,446 | +0.10% | 800 |
|---|
| 2026.03.31 | ₩40,853 | ₩40,853 | ₩40,853 | ₩40,853 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩40,533 | ₩40,533 | ₩39,500 | ₩39,500 | -2.55% | 900 |
|---|
| 2026.03.27 | ₩40,442 | ₩40,493 | ₩40,212 | ₩40,212 | -0.57% | 1.5천 |
|---|
| 2026.03.26 | ₩40,102 | ₩40,102 | ₩40,102 | ₩40,102 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩41,135 | ₩41,396 | ₩41,135 | ₩41,242 | +0.26% | 700 |
|---|
| 2026.03.24 | ₩39,891 | ₩40,865 | ₩39,891 | ₩40,865 | +2.44% | 1천 |
|---|
| 2026.03.23 | ₩40,680 | ₩40,848 | ₩40,439 | ₩40,654 | -0.07% | 5.4천 |
|---|
| 2026.03.20 | ₩39,463 | ₩40,787 | ₩39,463 | ₩39,795 | +0.84% | 2.1천 |
|---|
| 2026.03.19 | ₩40,560 | ₩41,079 | ₩40,560 | ₩40,987 | +1.05% | 1.9천 |
|---|
| 2026.03.18 | ₩41,323 | ₩41,323 | ₩41,022 | ₩41,022 | -0.73% | 400 |
|---|
| 2026.03.17 | ₩42,902 | ₩42,902 | ₩41,503 | ₩41,503 | -3.26% | 900 |
|---|
| 2026.03.16 | ₩41,410 | ₩41,426 | ₩41,408 | ₩41,426 | +0.04% | 500 |
|---|
| 2026.03.13 | ₩40,778 | ₩40,778 | ₩40,778 | ₩40,778 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩41,256 | ₩41,497 | ₩41,249 | ₩41,249 | -0.02% | 400 |
|---|
| 2026.03.11 | ₩41,952 | ₩41,952 | ₩41,830 | ₩41,830 | -0.29% | 400 |
|---|
| 2026.03.10 | ₩42,139 | ₩42,139 | ₩41,898 | ₩41,898 | -0.57% | 1.4천 |
|---|
| 2026.03.09 | ₩40,506 | ₩41,712 | ₩40,506 | ₩41,712 | +2.98% | 600 |
|---|
| 2026.03.06 | ₩39,436 | ₩41,289 | ₩39,436 | ₩40,909 | +3.74% | 9.8천 |
|---|
| 2026.03.05 | ₩41,630 | ₩41,630 | ₩41,240 | ₩41,439 | -0.46% | 1.1천 |
|---|
| 2026.03.04 | ₩41,942 | ₩42,049 | ₩41,911 | ₩42,049 | +0.26% | 800 |
|---|
| 2026.03.03 | ₩40,774 | ₩41,515 | ₩40,707 | ₩41,515 | +1.82% | 6.4천 |
|---|
| 2026.03.02 | ₩42,326 | ₩42,882 | ₩42,326 | ₩42,882 | +1.31% | 4.6천 |
|---|
| 2026.02.27 | ₩42,888 | ₩43,017 | ₩42,661 | ₩43,017 | +0.30% | 1천 |
|---|
| 2026.02.26 | ₩42,708 | ₩43,074 | ₩42,567 | ₩43,074 | +0.86% | 700 |
|---|
| 2026.02.25 | ₩43,290 | ₩43,391 | ₩43,189 | ₩43,391 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩43,317 | ₩43,317 | ₩43,236 | ₩43,271 | -0.11% | 600 |
|---|
| 2026.02.23 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩42,888 | ₩43,061 | ₩42,888 | ₩43,061 | +0.40% | 900 |
|---|
| 2026.02.19 | ₩44,026 | ₩44,026 | ₩42,795 | ₩42,934 | -2.48% | 800 |
|---|
| 2026.02.18 | ₩42,908 | ₩42,908 | ₩42,722 | ₩42,722 | -0.43% | 600 |
|---|
| 2026.02.17 | ₩42,340 | ₩42,353 | ₩41,564 | ₩42,352 | +0.03% | 2.8천 |
|---|
| 2026.02.13 | ₩42,005 | ₩42,647 | ₩42,005 | ₩42,498 | +1.17% | 2.5천 |
|---|
| 2026.02.12 | ₩43,129 | ₩43,129 | ₩42,093 | ₩42,093 | -2.40% | 1.9천 |
|---|
| 2026.02.11 | ₩42,835 | ₩43,266 | ₩42,835 | ₩43,266 | +1.01% | 1.1천 |
|---|
| 2026.02.10 | ₩42,821 | ₩42,821 | ₩42,769 | ₩42,769 | -0.12% | 900 |
|---|
| 2026.02.09 | ₩42,674 | ₩42,708 | ₩42,527 | ₩42,673 | -0.00% | 2.5만 |
|---|
| 2026.02.06 | ₩40,961 | ₩41,636 | ₩40,961 | ₩41,636 | +1.65% | 6.5천 |
|---|
| 2026.02.05 | ₩39,824 | ₩39,824 | ₩39,712 | ₩39,712 | -0.28% | 500 |
|---|
| 2026.02.04 | ₩39,971 | ₩40,492 | ₩39,971 | ₩40,492 | +1.30% | 400 |
|---|
| 2026.02.03 | ₩41,216 | ₩41,289 | ₩41,216 | ₩41,289 | +0.18% | 800 |
|---|
| 2026.02.02 | ₩40,814 | ₩41,006 | ₩40,587 | ₩41,006 | +0.47% | 1.8천 |
|---|
| 2026.01.30 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,259 | ₩42,340 | ₩41,309 | ₩42,084 | -0.41% | 5.1천 |
|---|
| 2026.01.28 | ₩41,925 | ₩42,317 | ₩41,925 | ₩42,317 | +0.94% | 700 |
|---|
| 2026.01.27 | ₩41,929 | ₩41,929 | ₩41,929 | ₩41,929 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,139 | ₩42,139 | ₩41,419 | ₩41,419 | -1.71% | 2.3천 |
|---|
| 2026.01.23 | ₩41,557 | ₩41,644 | ₩41,443 | ₩41,467 | -0.22% | 3천 |
|---|
| 2026.01.22 | ₩41,390 | ₩41,570 | ₩41,390 | ₩41,443 | +0.13% | 2.8천 |
|---|
| 2026.01.21 | ₩41,109 | ₩41,316 | ₩40,908 | ₩41,184 | +0.18% | 2.3천 |
|---|
| 2026.01.20 | ₩40,935 | ₩41,068 | ₩40,725 | ₩40,725 | -0.51% | 800 |
|---|
| 2026.01.16 | ₩41,162 | ₩41,376 | ₩41,162 | ₩41,184 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩41,296 | ₩41,644 | ₩41,296 | ₩41,386 | +0.22% | 3.3천 |
|---|
| 2026.01.14 | ₩42,821 | ₩42,821 | ₩40,721 | ₩40,931 | -4.42% | 6.8천 |
|---|
| 2026.01.13 | ₩41,430 | ₩41,430 | ₩41,309 | ₩41,309 | -0.29% | 700 |
|---|
| 2026.01.12 | ₩41,162 | ₩41,630 | ₩41,162 | ₩41,510 | +0.85% | 5.5천 |
|---|
| 2026.01.09 | ₩40,961 | ₩40,961 | ₩40,814 | ₩40,919 | -0.10% | 1.5천 |
|---|
| 2026.01.08 | ₩40,239 | ₩40,506 | ₩40,212 | ₩40,453 | +0.53% | 2.9천 |
|---|
| 2026.01.07 | ₩40,560 | ₩40,613 | ₩40,560 | ₩40,613 | +0.13% | 1.3천 |
|---|
| 2026.01.06 | ₩41,149 | ₩41,150 | ₩41,068 | ₩41,150 | +0.00% | 3.3천 |
|---|
| 2026.01.05 | ₩40,961 | ₩41,078 | ₩40,961 | ₩41,078 | +0.28% | 900 |
|---|
| 2026.01.02 | ₩40,801 | ₩40,856 | ₩40,694 | ₩40,856 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩40,279 | ₩40,279 | ₩40,049 | ₩40,049 | -0.57% | 2.2천 |
|---|
| 2025.12.30 | ₩40,421 | ₩40,533 | ₩40,374 | ₩40,374 | -0.12% | 1천 |
|---|
| 2025.12.29 | ₩40,480 | ₩40,506 | ₩40,279 | ₩40,366 | -0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩40,656 | ₩40,734 | ₩40,573 | ₩40,714 | +0.14% | 3천 |
|---|
| 2025.12.24 | ₩40,680 | ₩40,680 | ₩40,547 | ₩40,632 | -0.12% | 1.3천 |
|---|
| 2025.12.23 | ₩40,613 | ₩40,613 | ₩40,506 | ₩40,600 | -0.03% | 1.4천 |
|---|
| 2025.12.22 | ₩40,802 | ₩41,028 | ₩40,802 | ₩40,908 | +0.26% | 2.1천 |
|---|
| 2025.12.19 | ₩40,577 | ₩40,600 | ₩40,480 | ₩40,508 | -0.17% | 3.5천 |
|---|
| 2025.12.18 | ₩40,185 | ₩40,187 | ₩40,185 | ₩40,187 | +0.00% | 700 |
|---|
| 2025.12.17 | ₩41,497 | ₩41,497 | ₩39,637 | ₩39,654 | -4.44% | 1.1천 |
|---|
| 2025.12.16 | ₩40,118 | ₩40,316 | ₩40,093 | ₩40,316 | +0.49% | 1.2천 |
|---|
| 2025.12.15 | ₩40,480 | ₩40,480 | ₩40,239 | ₩40,322 | -0.39% | 4.5천 |
|---|
| 2025.12.12 | ₩40,413 | ₩40,533 | ₩40,199 | ₩40,458 | +0.11% | 4천 |
|---|
| 2025.12.11 | ₩40,419 | ₩41,075 | ₩40,419 | ₩41,075 | +1.62% | 1.3천 |
|---|
| 2025.12.10 | ₩40,225 | ₩40,631 | ₩40,212 | ₩40,631 | +1.01% | 1.9만 |
|---|
| 2025.12.09 | ₩40,386 | ₩40,399 | ₩40,252 | ₩40,270 | -0.29% | 1.6천 |
|---|
| 2025.12.08 | ₩41,657 | ₩41,657 | ₩40,449 | ₩40,449 | -2.90% | 3.2천 |
|---|
| 2025.12.05 | ₩41,671 | ₩41,671 | ₩40,627 | ₩40,735 | -2.24% | 2.7천 |
|---|
| 2025.12.04 | ₩40,750 | ₩40,988 | ₩40,680 | ₩40,923 | +0.42% | 4.1천 |
|---|
| 2025.12.03 | ₩40,801 | ₩40,876 | ₩40,787 | ₩40,794 | -0.02% | 2.1천 |
|---|
| 2025.12.02 | ₩41,095 | ₩41,095 | ₩40,948 | ₩40,948 | -0.36% | 1.6천 |
|---|
| 2025.12.01 | ₩41,256 | ₩41,296 | ₩41,011 | ₩41,066 | -0.46% | 1.2만 |
|---|
| 2025.11.28 | ₩41,002 | ₩41,309 | ₩41,002 | ₩41,262 | +0.64% | 3.1천 |
|---|
| 2025.11.26 | ₩40,774 | ₩41,175 | ₩40,761 | ₩40,965 | +0.47% | 3.6천 |
|---|
| 2025.11.25 | ₩41,015 | ₩41,015 | ₩39,955 | ₩40,504 | -1.25% | 2.8만 |
|---|
| 2025.11.24 | ₩39,864 | ₩40,225 | ₩39,864 | ₩40,183 | +0.80% | 5.3만 |
|---|
| 2025.11.21 | ₩40,453 | ₩40,453 | ₩38,684 | ₩39,295 | -2.86% | 3.3천 |
|---|
| 2025.11.20 | ₩40,439 | ₩40,493 | ₩38,767 | ₩38,885 | -3.85% | 1만 |
|---|
| 2025.11.19 | ₩40,061 | ₩40,061 | ₩39,637 | ₩39,780 | -0.70% | 5.7천 |
|---|
| 2025.11.18 | ₩39,476 | ₩39,851 | ₩39,409 | ₩39,695 | +0.56% | 3.5천 |
|---|
| 2025.11.17 | ₩40,426 | ₩40,453 | ₩39,637 | ₩39,843 | -1.44% | 4.8천 |
|---|
| 2025.11.14 | ₩40,072 | ₩40,587 | ₩40,072 | ₩40,359 | +0.72% | 1.3천 |
|---|
| 2025.11.13 | ₩41,376 | ₩41,376 | ₩40,512 | ₩40,512 | -2.09% | 3.6천 |
|---|
| 2025.11.12 | ₩41,344 | ₩41,366 | ₩41,344 | ₩41,366 | +0.05% | 600 |
|---|
| 2025.11.11 | ₩41,911 | ₩41,911 | ₩41,055 | ₩41,210 | -1.67% | 1.1천 |
|---|
| 2025.11.10 | ₩40,961 | ₩41,324 | ₩40,961 | ₩41,324 | +0.89% | 3.4천 |
|---|
| 2025.11.07 | ₩40,292 | ₩40,571 | ₩39,942 | ₩40,571 | +0.69% | 1.4천 |
|---|
| 2025.11.06 | ₩41,002 | ₩41,002 | ₩40,431 | ₩40,431 | -1.39% | 1.4천 |
|---|
| 2025.11.05 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩40,480 | ₩40,734 | ₩40,468 | ₩40,469 | -0.03% | 4.2천 |
|---|
| 2025.11.03 | ₩41,336 | ₩41,630 | ₩41,204 | ₩41,392 | +0.14% | 4.9천 |
|---|
| 2025.10.31 | ₩41,510 | ₩41,510 | ₩41,229 | ₩41,324 | -0.45% | 6.5천 |
|---|
| 2025.10.30 | ₩40,894 | ₩41,323 | ₩40,894 | ₩40,948 | +0.13% | 3.8천 |
|---|
| 2025.10.29 | ₩41,711 | ₩41,711 | ₩41,256 | ₩41,345 | -0.88% | 5.8천 |
|---|
| 2025.10.28 | ₩41,416 | ₩41,416 | ₩41,082 | ₩41,181 | -0.57% | 5.8천 |
|---|
| 2025.10.27 | ₩41,283 | ₩41,283 | ₩40,810 | ₩41,047 | -0.57% | 8.8천 |
|---|
| 2025.10.24 | ₩41,831 | ₩41,831 | ₩40,575 | ₩40,718 | -2.66% | 7.6천 |
|---|
| 2025.10.23 | ₩41,483 | ₩41,483 | ₩40,092 | ₩40,361 | -2.71% | 1.3만 |
|---|
| 2025.10.22 | ₩39,831 | ₩39,831 | ₩39,831 | ₩39,831 | 0.00% | 400 |
|---|
| 2025.10.21 | ₩40,145 | ₩40,212 | ₩40,145 | ₩40,212 | +0.17% | 1.4천 |
|---|
| 2025.10.20 | ₩40,105 | ₩40,560 | ₩40,105 | ₩40,465 | +0.90% | 1.9천 |
|---|
| 2025.10.17 | ₩40,493 | ₩40,493 | ₩39,732 | ₩39,942 | -1.36% | 2.8천 |
|---|
| 2025.10.16 | ₩40,435 | ₩40,435 | ₩40,097 | ₩40,097 | -0.84% | 700 |
|---|
| 2025.10.15 | ₩39,021 | ₩40,373 | ₩39,021 | ₩40,299 | +3.28% | 2천 |
|---|
| 2025.10.14 | ₩39,756 | ₩40,185 | ₩39,756 | ₩39,966 | +0.53% | 800 |
|---|
| 2025.10.13 | ₩40,038 | ₩40,110 | ₩39,623 | ₩40,110 | +0.18% | 2천 |
|---|
| 2025.10.10 | ₩40,011 | ₩40,051 | ₩39,313 | ₩39,313 | -1.75% | 3.7천 |
|---|