시장 데이터를 불러오는 중
전체 종목
AXS Green Alpha ETF 과거 주가
AXS Green Alpha ETF · NXTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AXS Green Alpha ETF · NXTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,417 | ₩64,578 | ₩64,403 | ₩64,558 | +0.22% | 1.8천 |
| 2026.10.08 | ₩63,438 | ₩63,650 | ₩63,438 | ₩63,650 | +0.33% | 1.3천 |
| 2026.10.07 | ₩65,007 | ₩65,109 | ₩65,007 | ₩65,109 | +0.16% | 200 |
| 2026.10.06 | ₩66,462 | ₩66,462 | ₩65,949 | ₩65,949 | -0.77% | 4.3만 |
| 2026.10.05 | ₩66,951 | ₩66,987 | ₩66,670 | ₩66,987 | +0.05% | 1.9천 |
| 2026.10.02 | ₩66,542 | ₩66,576 | ₩66,039 | ₩66,337 | -0.31% | 4.4천 |
| 2026.10.01 | ₩64,859 | ₩65,329 | ₩64,712 | ₩64,871 | +0.02% | 4만 |
| 2026.09.30 | ₩65,221 | ₩65,221 | ₩65,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,074 |
| -0.23% |
| 900 |
| 2026.09.29 | ₩64,873 | ₩65,355 | ₩64,859 | ₩65,244 | +0.57% | 3.2천 |
|---|
| 2026.09.28 | ₩64,310 | ₩64,819 | ₩64,001 | ₩64,654 | +0.54% | 2.1천 |
|---|
| 2026.09.25 | ₩65,074 | ₩65,259 | ₩65,007 | ₩65,259 | +0.28% | 3.3천 |
|---|
| 2026.09.24 | ₩65,059 | ₩65,059 | ₩65,059 | ₩65,059 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩65,409 | ₩65,409 | ₩65,165 | ₩65,165 | -0.37% | 600 |
|---|
| 2026.09.22 | ₩66,194 | ₩66,765 | ₩66,184 | ₩66,765 | +0.86% | 3.4천 |
|---|
| 2026.09.21 | ₩64,511 | ₩65,850 | ₩64,511 | ₩65,756 | +1.93% | 800 |
|---|
| 2026.09.18 | ₩63,505 | ₩63,791 | ₩63,505 | ₩63,791 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩63,693 | ₩63,927 | ₩63,492 | ₩63,736 | +0.07% | 2.5천 |
|---|
| 2026.09.16 | ₩62,533 | ₩62,533 | ₩61,641 | ₩61,845 | -1.10% | 900 |
|---|
| 2026.09.15 | ₩62,011 | ₩62,011 | ₩62,011 | ₩62,011 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,285 | ₩62,674 | ₩62,237 | ₩62,237 | -0.08% | 1.2천 |
|---|
| 2026.09.11 | ₩63,948 | ₩64,363 | ₩63,948 | ₩64,196 | +0.39% | 700 |
|---|
| 2026.09.10 | ₩63,250 | ₩63,317 | ₩63,142 | ₩63,142 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩64,538 | ₩64,712 | ₩64,538 | ₩64,678 | +0.22% | 800 |
|---|
| 2026.09.08 | ₩65,637 | ₩65,650 | ₩65,349 | ₩65,349 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩64,792 | ₩64,878 | ₩64,792 | ₩64,878 | +0.13% | 4만 |
|---|
| 2026.09.03 | ₩63,304 | ₩63,598 | ₩63,304 | ₩63,598 | +0.46% | 900 |
|---|
| 2026.09.02 | ₩62,982 | ₩63,461 | ₩62,982 | ₩63,461 | +0.76% | 1천 |
|---|
| 2026.09.01 | ₩63,371 | ₩63,371 | ₩62,995 | ₩63,229 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩64,061 | ₩64,061 | ₩63,938 | ₩63,938 | -0.19% | 900 |
|---|
| 2026.08.28 | ₩65,060 | ₩65,060 | ₩64,450 | ₩64,465 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩66,348 | ₩66,348 | ₩65,858 | ₩66,019 | -0.50% | 1.7천 |
|---|
| 2026.08.26 | ₩65,523 | ₩65,664 | ₩65,523 | ₩65,595 | +0.11% | 1.2천 |
|---|
| 2026.08.25 | ₩65,758 | ₩66,326 | ₩65,650 | ₩66,326 | +0.86% | 8.4천 |
|---|
| 2026.08.24 | ₩64,323 | ₩64,833 | ₩64,323 | ₩64,811 | +0.76% | 1.1천 |
|---|
| 2026.08.21 | ₩65,932 | ₩66,187 | ₩65,932 | ₩65,967 | +0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩65,007 | ₩65,158 | ₩64,993 | ₩65,158 | +0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩64,940 | ₩65,691 | ₩64,940 | ₩65,691 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩63,331 | ₩63,451 | ₩62,473 | ₩62,806 | -0.83% | 5.5천 |
|---|
| 2026.08.17 | ₩64,792 | ₩65,248 | ₩64,792 | ₩64,870 | +0.12% | 1.2천 |
|---|
| 2026.08.14 | ₩64,993 | ₩64,993 | ₩64,122 | ₩64,229 | -1.18% | 3.7천 |
|---|
| 2026.08.13 | ₩65,389 | ₩65,389 | ₩64,933 | ₩64,933 | -0.70% | 400 |
|---|
| 2026.08.12 | ₩64,202 | ₩64,363 | ₩64,189 | ₩64,189 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩63,103 | ₩63,103 | ₩62,991 | ₩62,991 | -0.18% | 2.7천 |
|---|
| 2026.08.10 | ₩62,861 | ₩62,861 | ₩62,156 | ₩62,156 | -1.12% | 2천 |
|---|
| 2026.08.07 | ₩62,566 | ₩62,817 | ₩62,566 | ₩62,817 | +0.40% | 1.9천 |
|---|
| 2026.08.06 | ₩62,077 | ₩62,104 | ₩61,842 | ₩61,877 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩62,473 | ₩63,130 | ₩62,473 | ₩62,774 | +0.48% | 400 |
|---|
| 2026.08.04 | ₩62,486 | ₩63,237 | ₩62,486 | ₩63,231 | +1.19% | 1.6천 |
|---|
| 2026.08.03 | ₩59,375 | ₩60,622 | ₩59,375 | ₩60,622 | +2.10% | 900 |
|---|
| 2026.07.31 | ₩60,273 | ₩60,314 | ₩59,984 | ₩59,984 | -0.48% | 3.3천 |
|---|
| 2026.07.30 | ₩59,925 | ₩60,493 | ₩59,911 | ₩60,493 | +0.95% | 3.8천 |
|---|
| 2026.07.29 | ₩58,389 | ₩58,490 | ₩57,298 | ₩57,298 | -1.87% | 8.7천 |
|---|
| 2026.07.28 | ₩59,026 | ₩59,026 | ₩58,343 | ₩58,937 | -0.15% | 4.9천 |
|---|
| 2026.07.27 | ₩61,883 | ₩61,883 | ₩59,952 | ₩60,603 | -2.07% | 1.2만 |
|---|
| 2026.07.24 | ₩61,480 | ₩61,735 | ₩61,078 | ₩61,252 | -0.37% | 2.8천 |
|---|
| 2026.07.23 | ₩62,633 | ₩63,277 | ₩62,546 | ₩62,710 | +0.12% | 2.2천 |
|---|
| 2026.07.22 | ₩62,888 | ₩63,277 | ₩62,647 | ₩62,711 | -0.28% | 2.9천 |
|---|
| 2026.07.21 | ₩63,612 | ₩63,685 | ₩63,599 | ₩63,685 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩61,883 | ₩61,883 | ₩61,883 | ₩61,883 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩61,038 | ₩62,446 | ₩61,038 | ₩61,891 | +1.40% | 3.4천 |
|---|
| 2026.07.16 | ₩63,009 | ₩63,103 | ₩62,271 | ₩62,438 | -0.91% | 1.5천 |
|---|
| 2026.07.15 | ₩65,691 | ₩65,691 | ₩64,524 | ₩64,654 | -1.58% | 4.3천 |
|---|
| 2026.07.14 | ₩64,917 | ₩65,355 | ₩64,917 | ₩65,252 | +0.52% | 1.4천 |
|---|
| 2026.07.13 | ₩65,074 | ₩65,074 | ₩64,256 | ₩64,474 | -0.92% | 1.7천 |
|---|
| 2026.07.10 | ₩67,226 | ₩67,226 | ₩67,226 | ₩67,226 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩69,097 | ₩69,097 | ₩68,540 | ₩68,540 | -0.81% | 900 |
|---|
| 2026.07.08 | ₩66,388 | ₩67,555 | ₩66,388 | ₩67,375 | +1.49% | 600 |
|---|
| 2026.07.07 | ₩67,796 | ₩67,796 | ₩66,844 | ₩66,974 | -1.21% | 1.7천 |
|---|
| 2026.07.06 | ₩69,512 | ₩70,411 | ₩69,056 | ₩69,512 | 0.00% | 3.9천 |
|---|
| 2026.07.02 | ₩70,250 | ₩70,250 | ₩68,106 | ₩68,106 | -3.05% | 2.6천 |
|---|
| 2026.07.01 | ₩71,497 | ₩71,497 | ₩70,201 | ₩70,201 | -1.81% | 5만 |
|---|
| 2026.06.30 | ₩72,999 | ₩73,173 | ₩72,905 | ₩72,993 | -0.01% | 1.2만 |
|---|
| 2026.06.29 | ₩69,271 | ₩71,387 | ₩69,271 | ₩71,387 | +3.05% | 1.4천 |
|---|
| 2026.06.26 | ₩69,217 | ₩69,941 | ₩69,003 | ₩69,291 | +0.11% | 2.7천 |
|---|
| 2026.06.25 | ₩70,531 | ₩70,614 | ₩70,531 | ₩70,614 | +0.12% | 400 |
|---|
| 2026.06.24 | ₩69,097 | ₩69,264 | ₩68,238 | ₩68,716 | -0.55% | 1.7천 |
|---|
| 2026.06.23 | ₩69,338 | ₩69,707 | ₩69,125 | ₩69,125 | -0.31% | 3.3천 |
|---|
| 2026.06.22 | ₩73,320 | ₩73,709 | ₩72,610 | ₩72,906 | -0.57% | 9.2천 |
|---|
| 2026.06.18 | ₩70,934 | ₩71,821 | ₩70,934 | ₩71,821 | +1.25% | 900 |
|---|
| 2026.06.17 | ₩70,625 | ₩70,665 | ₩68,709 | ₩68,709 | -2.71% | 1.8천 |
|---|
| 2026.06.16 | ₩69,425 | ₩69,425 | ₩68,256 | ₩68,256 | -1.68% | 2.2천 |
|---|
| 2026.06.15 | ₩69,794 | ₩70,210 | ₩68,936 | ₩69,602 | -0.27% | 3.4만 |
|---|
| 2026.06.12 | ₩67,018 | ₩67,910 | ₩67,018 | ₩67,459 | +0.66% | 2.3천 |
|---|
| 2026.06.11 | ₩67,045 | ₩67,559 | ₩67,045 | ₩67,559 | +0.77% | 1천 |
|---|
| 2026.06.10 | ₩64,578 | ₩64,578 | ₩63,935 | ₩63,935 | -0.99% | 1.1천 |
|---|
| 2026.06.09 | ₩67,715 | ₩67,715 | ₩64,967 | ₩65,711 | -2.96% | 1.3천 |
|---|
| 2026.06.08 | ₩66,951 | ₩66,951 | ₩66,289 | ₩66,289 | -0.99% | 1.4천 |
|---|
| 2026.06.05 | ₩66,013 | ₩66,013 | ₩63,572 | ₩64,287 | -2.61% | 8.6천 |
|---|
| 2026.06.04 | ₩68,158 | ₩70,210 | ₩68,158 | ₩69,841 | +2.47% | 2.4천 |
|---|
| 2026.06.03 | ₩69,727 | ₩70,464 | ₩69,727 | ₩70,324 | +0.86% | 2.6천 |
|---|
| 2026.06.02 | ₩69,794 | ₩70,763 | ₩69,794 | ₩70,763 | +1.39% | 800 |
|---|
| 2026.06.01 | ₩69,794 | ₩69,888 | ₩69,300 | ₩69,300 | -0.71% | 5.6천 |
|---|
| 2026.05.29 | ₩69,097 | ₩69,097 | ₩68,198 | ₩68,638 | -0.66% | 7.2천 |
|---|
| 2026.05.28 | ₩68,370 | ₩68,370 | ₩68,370 | ₩68,370 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩66,522 | ₩66,966 | ₩66,522 | ₩66,966 | +0.67% | 1.1천 |
|---|
| 2026.05.26 | ₩66,576 | ₩66,981 | ₩66,576 | ₩66,981 | +0.61% | 3천 |
|---|
| 2026.05.22 | ₩64,363 | ₩64,363 | ₩64,075 | ₩64,111 | -0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩62,781 | ₩64,007 | ₩62,781 | ₩64,007 | +1.95% | 300 |
|---|
| 2026.05.20 | ₩61,266 | ₩62,448 | ₩61,266 | ₩62,448 | +1.93% | 900 |
|---|
| 2026.05.19 | ₩60,401 | ₩60,753 | ₩60,401 | ₩60,753 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩61,319 | ₩61,413 | ₩60,528 | ₩61,195 | -0.20% | 6.3천 |
|---|
| 2026.05.15 | ₩62,191 | ₩62,191 | ₩62,125 | ₩62,125 | -0.11% | 600 |
|---|
| 2026.05.14 | ₩63,773 | ₩63,948 | ₩63,773 | ₩63,901 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩64,015 | ₩64,015 | ₩63,788 | ₩63,788 | -0.35% | 600 |
|---|
| 2026.05.12 | ₩61,976 | ₩62,880 | ₩61,976 | ₩62,880 | +1.46% | 1천 |
|---|
| 2026.05.11 | ₩65,020 | ₩65,020 | ₩64,631 | ₩64,784 | -0.36% | 1.4천 |
|---|
| 2026.05.08 | ₩64,135 | ₩64,243 | ₩63,907 | ₩64,096 | -0.06% | 1.1천 |
|---|
| 2026.05.07 | ₩63,170 | ₩63,170 | ₩62,076 | ₩62,076 | -1.73% | 500 |
|---|
| 2026.05.06 | ₩62,486 | ₩63,128 | ₩62,486 | ₩63,128 | +1.03% | 1.2천 |
|---|
| 2026.05.05 | ₩60,971 | ₩61,051 | ₩60,944 | ₩61,030 | +0.10% | 1.7천 |
|---|
| 2026.05.04 | ₩59,610 | ₩59,839 | ₩59,610 | ₩59,839 | +0.38% | 800 |
|---|
| 2026.05.01 | ₩59,871 | ₩59,871 | ₩59,748 | ₩59,748 | -0.21% | 600 |
|---|
| 2026.04.30 | ₩58,906 | ₩59,769 | ₩58,906 | ₩59,769 | +1.47% | 600 |
|---|
| 2026.04.29 | ₩58,101 | ₩58,101 | ₩57,846 | ₩57,846 | -0.44% | 1.6천 |
|---|
| 2026.04.28 | ₩58,316 | ₩58,415 | ₩58,034 | ₩58,415 | +0.17% | 1.4천 |
|---|
| 2026.04.27 | ₩59,643 | ₩59,643 | ₩59,174 | ₩59,296 | -0.58% | 2.1천 |
|---|
| 2026.04.24 | ₩59,791 | ₩60,059 | ₩59,637 | ₩59,637 | -0.26% | 1.8천 |
|---|
| 2026.04.23 | ₩58,664 | ₩59,037 | ₩58,664 | ₩59,037 | +0.64% | 1.2천 |
|---|
| 2026.04.22 | ₩59,804 | ₩60,016 | ₩59,804 | ₩60,016 | +0.35% | 700 |
|---|
| 2026.04.21 | ₩59,080 | ₩59,254 | ₩58,650 | ₩58,650 | -0.73% | 2.2천 |
|---|
| 2026.04.20 | ₩59,114 | ₩59,174 | ₩58,879 | ₩58,931 | -0.31% | 2.3천 |
|---|
| 2026.04.17 | ₩59,013 | ₩59,295 | ₩58,930 | ₩58,930 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩58,014 | ₩58,141 | ₩58,014 | ₩58,141 | +0.22% | 800 |
|---|
| 2026.04.15 | ₩58,450 | ₩58,584 | ₩57,958 | ₩58,569 | +0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩58,269 | ₩58,269 | ₩58,269 | ₩58,269 | 0.00% | 700 |
|---|
| 2026.04.13 | ₩55,956 | ₩56,795 | ₩55,956 | ₩56,795 | +1.50% | 1.8천 |
|---|
| 2026.04.10 | ₩56,465 | ₩56,465 | ₩55,996 | ₩56,068 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩55,540 | ₩55,540 | ₩55,283 | ₩55,283 | -0.46% | 2.3천 |
|---|
| 2026.04.08 | ₩55,621 | ₩55,621 | ₩54,809 | ₩55,080 | -0.97% | 2.4천 |
|---|
| 2026.04.07 | ₩52,241 | ₩52,362 | ₩51,719 | ₩52,362 | +0.23% | 1.3천 |
|---|
| 2026.04.06 | ₩52,872 | ₩52,872 | ₩52,443 | ₩52,499 | -0.71% | 3.3천 |
|---|
| 2026.04.02 | ₩52,577 | ₩52,805 | ₩52,510 | ₩52,730 | +0.29% | 1.1천 |
|---|
| 2026.04.01 | ₩53,877 | ₩53,877 | ₩53,219 | ₩53,219 | -1.22% | 3.1천 |
|---|
| 2026.03.31 | ₩51,008 | ₩52,532 | ₩51,008 | ₩52,532 | +2.99% | 6.5천 |
|---|
| 2026.03.30 | ₩51,611 | ₩51,611 | ₩50,083 | ₩50,286 | -2.57% | 800 |
|---|
| 2026.03.27 | ₩52,174 | ₩52,322 | ₩51,625 | ₩51,625 | -1.05% | 2.4천 |
|---|
| 2026.03.26 | ₩52,872 | ₩52,872 | ₩52,456 | ₩52,456 | -0.79% | 500 |
|---|
| 2026.03.25 | ₩54,293 | ₩54,293 | ₩53,766 | ₩53,766 | -0.97% | 2.9천 |
|---|
| 2026.03.24 | ₩53,861 | ₩53,861 | ₩53,861 | ₩53,861 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩53,535 | ₩53,535 | ₩53,535 | ₩53,535 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,462 | ₩53,462 | ₩52,452 | ₩52,452 | -1.89% | 2.8천 |
|---|
| 2026.03.19 | ₩52,671 | ₩54,025 | ₩52,322 | ₩53,639 | +1.84% | 3.5천 |
|---|
| 2026.03.18 | ₩54,253 | ₩54,575 | ₩53,719 | ₩53,719 | -0.98% | 2.3천 |
|---|
| 2026.03.17 | ₩54,682 | ₩55,017 | ₩54,682 | ₩54,776 | +0.17% | 1.4천 |
|---|
| 2026.03.16 | ₩54,213 | ₩54,213 | ₩53,670 | ₩53,670 | -1.00% | 1.3천 |
|---|
| 2026.03.13 | ₩53,730 | ₩53,730 | ₩52,909 | ₩52,909 | -1.53% | 900 |
|---|
| 2026.03.12 | ₩53,502 | ₩53,502 | ₩52,845 | ₩52,878 | -1.17% | 3.1천 |
|---|
| 2026.03.11 | ₩55,165 | ₩55,165 | ₩54,788 | ₩54,788 | -0.68% | 2천 |
|---|
| 2026.03.10 | ₩54,534 | ₩54,534 | ₩54,443 | ₩54,443 | -0.17% | 600 |
|---|
| 2026.03.09 | ₩53,502 | ₩54,227 | ₩53,368 | ₩54,227 | +1.36% | 800 |
|---|
| 2026.03.06 | ₩53,328 | ₩53,328 | ₩52,684 | ₩52,684 | -1.21% | 2.2천 |
|---|
| 2026.03.05 | ₩54,809 | ₩54,809 | ₩53,790 | ₩54,266 | -0.99% | 500 |
|---|
| 2026.03.04 | ₩55,393 | ₩55,634 | ₩55,393 | ₩55,618 | +0.41% | 1.8천 |
|---|
| 2026.03.03 | ₩54,588 | ₩55,124 | ₩53,915 | ₩54,591 | +0.00% | 3.6천 |
|---|
| 2026.03.02 | ₩55,891 | ₩56,912 | ₩55,891 | ₩56,912 | +1.83% | 1.8천 |
|---|
| 2026.02.27 | ₩57,096 | ₩57,096 | ₩57,023 | ₩57,023 | -0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩57,377 | ₩58,088 | ₩57,377 | ₩58,022 | +1.12% | 1.8천 |
|---|
| 2026.02.25 | ₩58,349 | ₩58,584 | ₩58,333 | ₩58,333 | -0.03% | 4.6천 |
|---|
| 2026.02.24 | ₩56,465 | ₩57,640 | ₩56,465 | ₩57,640 | +2.08% | 2.1천 |
|---|
| 2026.02.23 | ₩56,995 | ₩56,995 | ₩56,143 | ₩56,143 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩56,640 | ₩56,799 | ₩56,626 | ₩56,712 | +0.13% | 1.2천 |
|---|
| 2026.02.19 | ₩56,137 | ₩56,276 | ₩55,942 | ₩56,276 | +0.25% | 3.2천 |
|---|
| 2026.02.18 | ₩56,130 | ₩56,841 | ₩56,130 | ₩56,611 | +0.86% | 3.3천 |
|---|
| 2026.02.17 | ₩55,285 | ₩56,586 | ₩55,285 | ₩56,294 | +1.82% | 1.6천 |
|---|
| 2026.02.13 | ₩55,983 | ₩56,546 | ₩55,983 | ₩56,194 | +0.38% | 400 |
|---|
| 2026.02.12 | ₩56,291 | ₩56,291 | ₩54,977 | ₩55,111 | -2.10% | 700 |
|---|
| 2026.02.11 | ₩56,255 | ₩56,255 | ₩56,255 | ₩56,255 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩56,817 | ₩56,817 | ₩56,308 | ₩56,308 | -0.89% | 1천 |
|---|
| 2026.02.09 | ₩55,956 | ₩56,774 | ₩55,956 | ₩56,649 | +1.24% | 2천 |
|---|
| 2026.02.06 | ₩55,936 | ₩55,936 | ₩55,936 | ₩55,936 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩54,121 | ₩54,373 | ₩54,025 | ₩54,105 | -0.03% | 3.4천 |
|---|
| 2026.02.04 | ₩55,916 | ₩55,916 | ₩54,414 | ₩54,829 | -1.94% | 4.5천 |
|---|
| 2026.02.03 | ₩57,444 | ₩57,444 | ₩55,258 | ₩56,178 | -2.20% | 6.4천 |
|---|
| 2026.02.02 | ₩56,787 | ₩56,941 | ₩56,565 | ₩56,586 | -0.35% | 1천 |
|---|
| 2026.01.30 | ₩57,605 | ₩57,605 | ₩56,358 | ₩56,358 | -2.16% | 500 |
|---|
| 2026.01.29 | ₩57,652 | ₩57,652 | ₩56,830 | ₩57,341 | -0.54% | 6.6천 |
|---|
| 2026.01.28 | ₩57,605 | ₩57,860 | ₩57,117 | ₩57,117 | -0.85% | 2.8천 |
|---|
| 2026.01.27 | ₩57,002 | ₩57,364 | ₩56,841 | ₩57,063 | +0.11% | 5.3천 |
|---|
| 2026.01.26 | ₩56,331 | ₩56,331 | ₩56,131 | ₩56,131 | -0.35% | 500 |
|---|
| 2026.01.23 | ₩56,988 | ₩56,988 | ₩56,235 | ₩56,235 | -1.32% | 1.5만 |
|---|
| 2026.01.22 | ₩56,653 | ₩56,666 | ₩56,438 | ₩56,534 | -0.21% | 2.4천 |
|---|
| 2026.01.21 | ₩55,339 | ₩55,788 | ₩54,843 | ₩55,788 | +0.81% | 1.8천 |
|---|
| 2026.01.20 | ₩55,527 | ₩55,527 | ₩54,734 | ₩54,734 | -1.43% | 4.2천 |
|---|
| 2026.01.16 | ₩56,117 | ₩56,345 | ₩56,117 | ₩56,235 | +0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩56,485 | ₩56,774 | ₩56,020 | ₩56,020 | -0.82% | 2.5천 |
|---|
| 2026.01.14 | ₩55,379 | ₩55,629 | ₩55,379 | ₩55,629 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩55,741 | ₩55,848 | ₩55,513 | ₩55,708 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩55,165 | ₩55,929 | ₩55,165 | ₩55,929 | +1.39% | 3.3천 |
|---|
| 2026.01.09 | ₩54,954 | ₩55,163 | ₩54,954 | ₩55,163 | +0.38% | 700 |
|---|
| 2026.01.08 | ₩54,528 | ₩54,923 | ₩54,528 | ₩54,568 | +0.07% | 1.7천 |
|---|
| 2026.01.07 | ₩55,567 | ₩55,567 | ₩54,762 | ₩55,098 | -0.84% | 6.2천 |
|---|
| 2026.01.06 | ₩54,293 | ₩55,595 | ₩54,293 | ₩55,595 | +2.40% | 2.2천 |
|---|
| 2026.01.05 | ₩54,414 | ₩54,449 | ₩53,904 | ₩54,449 | +0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩53,261 | ₩53,541 | ₩52,979 | ₩53,541 | +0.53% | 4.9천 |
|---|
| 2025.12.31 | ₩51,729 | ₩51,735 | ₩51,729 | ₩51,735 | +0.01% | 900 |
|---|
| 2025.12.30 | ₩52,416 | ₩52,416 | ₩52,095 | ₩52,095 | -0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩52,054 | ₩52,335 | ₩52,054 | ₩52,201 | +0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩52,228 | ₩52,412 | ₩52,174 | ₩52,412 | +0.35% | 4.6천 |
|---|
| 2025.12.24 | ₩52,107 | ₩52,445 | ₩52,107 | ₩52,445 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩52,188 | ₩52,228 | ₩52,165 | ₩52,165 | -0.04% | 1천 |
|---|
| 2025.12.22 | ₩52,094 | ₩52,563 | ₩52,094 | ₩52,333 | +0.46% | 3.3천 |
|---|
| 2025.12.19 | ₩51,745 | ₩51,985 | ₩51,745 | ₩51,921 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩51,517 | ₩51,517 | ₩51,123 | ₩51,123 | -0.77% | 1.7천 |
|---|
| 2025.12.17 | ₩51,826 | ₩51,826 | ₩50,524 | ₩50,524 | -2.51% | 800 |
|---|
| 2025.12.16 | ₩51,316 | ₩51,558 | ₩51,316 | ₩51,508 | +0.37% | 2.7천 |
|---|
| 2025.12.15 | ₩52,362 | ₩52,362 | ₩51,866 | ₩51,984 | -0.72% | 3.8천 |
|---|
| 2025.12.12 | ₩53,328 | ₩53,328 | ₩52,211 | ₩52,211 | -2.09% | 1.8천 |
|---|
| 2025.12.11 | ₩53,247 | ₩53,499 | ₩53,247 | ₩53,499 | +0.47% | 2.4천 |
|---|
| 2025.12.10 | ₩53,157 | ₩53,864 | ₩53,106 | ₩53,691 | +1.00% | 5.9천 |
|---|
| 2025.12.09 | ₩52,671 | ₩53,100 | ₩52,671 | ₩53,030 | +0.68% | 1만 |
|---|
| 2025.12.08 | ₩52,858 | ₩52,858 | ₩52,630 | ₩52,656 | -0.38% | 1.4천 |
|---|
| 2025.12.05 | ₩52,496 | ₩52,550 | ₩52,380 | ₩52,380 | -0.22% | 2천 |
|---|
| 2025.12.04 | ₩52,228 | ₩52,386 | ₩52,228 | ₩52,386 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩51,946 | ₩52,201 | ₩51,879 | ₩52,201 | +0.49% | 5.2만 |
|---|
| 2025.12.02 | ₩51,879 | ₩51,906 | ₩51,719 | ₩51,823 | -0.11% | 1.5천 |
|---|
| 2025.12.01 | ₩51,772 | ₩52,563 | ₩51,558 | ₩51,727 | -0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩52,262 | ₩52,262 | ₩52,262 | ₩52,262 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,424 | ₩51,906 | ₩51,424 | ₩51,906 | +0.94% | 3.1천 |
|---|
| 2025.11.25 | ₩50,431 | ₩50,919 | ₩50,431 | ₩50,919 | +0.97% | 1.8천 |
|---|
| 2025.11.24 | ₩49,090 | ₩50,123 | ₩49,090 | ₩50,123 | +2.10% | 4.6천 |
|---|
| 2025.11.21 | ₩48,259 | ₩49,077 | ₩48,259 | ₩49,051 | +1.64% | 1.1천 |
|---|
| 2025.11.20 | ₩49,962 | ₩49,962 | ₩48,474 | ₩48,600 | -2.73% | 3.9천 |
|---|
| 2025.11.19 | ₩50,324 | ₩50,324 | ₩49,895 | ₩50,026 | -0.59% | 3.3천 |
|---|
| 2025.11.18 | ₩49,794 | ₩50,530 | ₩49,627 | ₩50,289 | +0.99% | 1.2천 |
|---|
| 2025.11.17 | ₩51,021 | ₩51,088 | ₩50,673 | ₩50,701 | -0.63% | 2.4천 |
|---|
| 2025.11.14 | ₩50,565 | ₩51,285 | ₩50,565 | ₩51,285 | +1.42% | 300 |
|---|
| 2025.11.13 | ₩53,153 | ₩53,153 | ₩51,437 | ₩51,477 | -3.15% | 4.1천 |
|---|
| 2025.11.12 | ₩53,502 | ₩53,502 | ₩52,979 | ₩53,126 | -0.70% | 8.3천 |
|---|
| 2025.11.11 | ₩53,153 | ₩53,502 | ₩53,153 | ₩53,421 | +0.50% | 600 |
|---|
| 2025.11.10 | ₩53,489 | ₩53,517 | ₩53,489 | ₩53,517 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩52,148 | ₩52,684 | ₩51,464 | ₩52,684 | +1.03% | 2.6천 |
|---|
| 2025.11.06 | ₩53,824 | ₩53,824 | ₩52,767 | ₩53,108 | -1.33% | 3.2천 |
|---|
| 2025.11.05 | ₩53,375 | ₩54,213 | ₩53,375 | ₩54,202 | +1.55% | 1.3천 |
|---|
| 2025.11.04 | ₩53,623 | ₩53,623 | ₩52,628 | ₩52,628 | -1.86% | 900 |
|---|
| 2025.11.03 | ₩54,400 | ₩54,494 | ₩54,347 | ₩54,347 | -0.10% | 2.8천 |
|---|
| 2025.10.31 | ₩54,534 | ₩54,534 | ₩54,199 | ₩54,400 | -0.25% | 1.9천 |
|---|
| 2025.10.30 | ₩54,414 | ₩54,414 | ₩53,918 | ₩53,918 | -0.91% | 800 |
|---|
| 2025.10.29 | ₩54,883 | ₩54,883 | ₩54,266 | ₩54,373 | -0.93% | 1.5천 |
|---|
| 2025.10.28 | ₩54,803 | ₩54,803 | ₩54,172 | ₩54,172 | -1.15% | 5.8천 |
|---|
| 2025.10.27 | ₩54,608 | ₩54,870 | ₩54,608 | ₩54,870 | +0.48% | 1.8천 |
|---|
| 2025.10.24 | ₩54,320 | ₩54,320 | ₩54,119 | ₩54,213 | -0.20% | 3.8천 |
|---|
| 2025.10.23 | ₩52,429 | ₩53,518 | ₩52,429 | ₩53,301 | +1.66% | 4.7천 |
|---|
| 2025.10.22 | ₩52,952 | ₩53,033 | ₩52,121 | ₩52,838 | -0.22% | 1.4천 |
|---|
| 2025.10.21 | ₩54,555 | ₩54,789 | ₩54,172 | ₩54,172 | -0.70% | 1.3천 |
|---|
| 2025.10.20 | ₩54,668 | ₩54,816 | ₩54,534 | ₩54,534 | -0.25% | 7.4천 |
|---|
| 2025.10.17 | ₩53,649 | ₩53,649 | ₩53,408 | ₩53,421 | -0.42% | 1.9천 |
|---|
| 2025.10.16 | ₩55,138 | ₩55,138 | ₩54,007 | ₩54,007 | -2.05% | 2.5천 |
|---|
| 2025.10.15 | ₩54,601 | ₩55,031 | ₩54,172 | ₩55,031 | +0.79% | 3.9천 |
|---|
| 2025.10.14 | ₩52,000 | ₩54,092 | ₩52,000 | ₩53,344 | +2.58% | 2.1천 |
|---|
| 2025.10.13 | ₩53,281 | ₩53,354 | ₩53,033 | ₩53,307 | +0.05% | 3.3천 |
|---|
| 2025.10.10 | ₩54,280 | ₩54,280 | ₩52,014 | ₩52,014 | -4.17% | 1.8천 |
|---|