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 | ₩64,123 | ₩64,283 | ₩64,109 | ₩64,263 | +0.22% | 1.8천 |
| 2026.10.08 | ₩63,148 | ₩63,359 | ₩63,148 | ₩63,359 | +0.33% | 1.3천 |
| 2026.10.07 | ₩64,710 | ₩64,812 | ₩64,710 | ₩64,812 | +0.16% | 200 |
| 2026.10.06 | ₩66,158 | ₩66,158 | ₩65,648 | ₩65,648 | -0.77% | 4.3만 |
| 2026.10.05 | ₩66,646 | ₩66,682 | ₩66,365 | ₩66,682 | +0.05% | 1.9천 |
| 2026.10.02 | ₩66,238 | ₩66,272 | ₩65,738 | ₩66,034 | -0.31% | 4.4천 |
| 2026.10.01 | ₩64,563 | ₩65,030 | ₩64,416 | ₩64,575 | +0.02% | 4만 |
| 2026.09.30 | ₩64,924 | ₩64,924 | ₩64,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,777 |
| -0.23% |
| 900 |
| 2026.09.29 | ₩64,577 | ₩65,057 | ₩64,563 | ₩64,946 | +0.57% | 3.2천 |
|---|
| 2026.09.28 | ₩64,016 | ₩64,523 | ₩63,709 | ₩64,359 | +0.54% | 2.1천 |
|---|
| 2026.09.25 | ₩64,777 | ₩64,961 | ₩64,710 | ₩64,961 | +0.28% | 3.3천 |
|---|
| 2026.09.24 | ₩64,762 | ₩64,762 | ₩64,762 | ₩64,762 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩65,111 | ₩65,111 | ₩64,868 | ₩64,868 | -0.37% | 600 |
|---|
| 2026.09.22 | ₩65,891 | ₩66,460 | ₩65,882 | ₩66,460 | +0.86% | 3.4천 |
|---|
| 2026.09.21 | ₩64,216 | ₩65,550 | ₩64,216 | ₩65,456 | +1.93% | 800 |
|---|
| 2026.09.18 | ₩63,215 | ₩63,499 | ₩63,215 | ₩63,499 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩63,402 | ₩63,636 | ₩63,202 | ₩63,445 | +0.07% | 2.5천 |
|---|
| 2026.09.16 | ₩62,247 | ₩62,247 | ₩61,360 | ₩61,563 | -1.10% | 900 |
|---|
| 2026.09.15 | ₩61,728 | ₩61,728 | ₩61,728 | ₩61,728 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,001 | ₩62,388 | ₩61,952 | ₩61,952 | -0.08% | 1.2천 |
|---|
| 2026.09.11 | ₩63,656 | ₩64,069 | ₩63,656 | ₩63,903 | +0.39% | 700 |
|---|
| 2026.09.10 | ₩62,962 | ₩63,028 | ₩62,853 | ₩62,853 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩64,243 | ₩64,416 | ₩64,243 | ₩64,383 | +0.22% | 800 |
|---|
| 2026.09.08 | ₩65,337 | ₩65,351 | ₩65,051 | ₩65,051 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩64,497 | ₩64,582 | ₩64,497 | ₩64,582 | +0.13% | 4만 |
|---|
| 2026.09.03 | ₩63,015 | ₩63,307 | ₩63,015 | ₩63,307 | +0.46% | 900 |
|---|
| 2026.09.02 | ₩62,695 | ₩63,171 | ₩62,695 | ₩63,171 | +0.76% | 1천 |
|---|
| 2026.09.01 | ₩63,082 | ₩63,082 | ₩62,708 | ₩62,940 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩63,769 | ₩63,769 | ₩63,646 | ₩63,646 | -0.19% | 900 |
|---|
| 2026.08.28 | ₩64,764 | ₩64,764 | ₩64,156 | ₩64,171 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩66,045 | ₩66,045 | ₩65,558 | ₩65,718 | -0.50% | 1.7천 |
|---|
| 2026.08.26 | ₩65,224 | ₩65,364 | ₩65,224 | ₩65,296 | +0.11% | 1.2천 |
|---|
| 2026.08.25 | ₩65,458 | ₩66,024 | ₩65,351 | ₩66,024 | +0.86% | 8.4천 |
|---|
| 2026.08.24 | ₩64,029 | ₩64,537 | ₩64,029 | ₩64,515 | +0.76% | 1.1천 |
|---|
| 2026.08.21 | ₩65,631 | ₩65,885 | ₩65,631 | ₩65,666 | +0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩64,710 | ₩64,861 | ₩64,697 | ₩64,861 | +0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩64,643 | ₩65,391 | ₩64,643 | ₩65,391 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩63,042 | ₩63,162 | ₩62,187 | ₩62,520 | -0.83% | 5.5천 |
|---|
| 2026.08.17 | ₩64,497 | ₩64,950 | ₩64,497 | ₩64,574 | +0.12% | 1.2천 |
|---|
| 2026.08.14 | ₩64,697 | ₩64,697 | ₩63,829 | ₩63,936 | -1.18% | 3.7천 |
|---|
| 2026.08.13 | ₩65,091 | ₩65,091 | ₩64,637 | ₩64,637 | -0.70% | 400 |
|---|
| 2026.08.12 | ₩63,909 | ₩64,069 | ₩63,896 | ₩63,896 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩62,815 | ₩62,815 | ₩62,704 | ₩62,704 | -0.18% | 2.7천 |
|---|
| 2026.08.10 | ₩62,574 | ₩62,574 | ₩61,872 | ₩61,872 | -1.12% | 2천 |
|---|
| 2026.08.07 | ₩62,281 | ₩62,530 | ₩62,281 | ₩62,530 | +0.40% | 1.9천 |
|---|
| 2026.08.06 | ₩61,794 | ₩61,820 | ₩61,560 | ₩61,595 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩62,187 | ₩62,841 | ₩62,187 | ₩62,488 | +0.48% | 400 |
|---|
| 2026.08.04 | ₩62,201 | ₩62,948 | ₩62,201 | ₩62,943 | +1.19% | 1.6천 |
|---|
| 2026.08.03 | ₩59,104 | ₩60,345 | ₩59,104 | ₩60,345 | +2.10% | 900 |
|---|
| 2026.07.31 | ₩59,998 | ₩60,038 | ₩59,710 | ₩59,710 | -0.48% | 3.3천 |
|---|
| 2026.07.30 | ₩59,651 | ₩60,217 | ₩59,638 | ₩60,217 | +0.95% | 3.8천 |
|---|
| 2026.07.29 | ₩58,123 | ₩58,223 | ₩57,036 | ₩57,036 | -1.87% | 8.7천 |
|---|
| 2026.07.28 | ₩58,757 | ₩58,757 | ₩58,076 | ₩58,668 | -0.15% | 4.9천 |
|---|
| 2026.07.27 | ₩61,600 | ₩61,600 | ₩59,678 | ₩60,327 | -2.07% | 1.2만 |
|---|
| 2026.07.24 | ₩61,200 | ₩61,453 | ₩60,799 | ₩60,973 | -0.37% | 2.8천 |
|---|
| 2026.07.23 | ₩62,348 | ₩62,988 | ₩62,261 | ₩62,424 | +0.12% | 2.2천 |
|---|
| 2026.07.22 | ₩62,601 | ₩62,988 | ₩62,361 | ₩62,425 | -0.28% | 2.9천 |
|---|
| 2026.07.21 | ₩63,322 | ₩63,394 | ₩63,309 | ₩63,394 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩61,600 | ₩61,600 | ₩61,600 | ₩61,600 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩60,759 | ₩62,161 | ₩60,759 | ₩61,608 | +1.40% | 3.4천 |
|---|
| 2026.07.16 | ₩62,721 | ₩62,815 | ₩61,987 | ₩62,153 | -0.91% | 1.5천 |
|---|
| 2026.07.15 | ₩65,391 | ₩65,391 | ₩64,230 | ₩64,359 | -1.58% | 4.3천 |
|---|
| 2026.07.14 | ₩64,621 | ₩65,057 | ₩64,621 | ₩64,954 | +0.52% | 1.4천 |
|---|
| 2026.07.13 | ₩64,777 | ₩64,777 | ₩63,963 | ₩64,180 | -0.92% | 1.7천 |
|---|
| 2026.07.10 | ₩66,919 | ₩66,919 | ₩66,919 | ₩66,919 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩68,781 | ₩68,781 | ₩68,227 | ₩68,227 | -0.81% | 900 |
|---|
| 2026.07.08 | ₩66,085 | ₩67,246 | ₩66,085 | ₩67,067 | +1.49% | 600 |
|---|
| 2026.07.07 | ₩67,486 | ₩67,486 | ₩66,539 | ₩66,668 | -1.21% | 1.7천 |
|---|
| 2026.07.06 | ₩69,195 | ₩70,089 | ₩68,741 | ₩69,195 | 0.00% | 3.9천 |
|---|
| 2026.07.02 | ₩69,929 | ₩69,929 | ₩67,795 | ₩67,795 | -3.05% | 2.6천 |
|---|
| 2026.07.01 | ₩71,170 | ₩71,170 | ₩69,881 | ₩69,881 | -1.81% | 5만 |
|---|
| 2026.06.30 | ₩72,665 | ₩72,839 | ₩72,572 | ₩72,660 | -0.01% | 1.2만 |
|---|
| 2026.06.29 | ₩68,955 | ₩71,061 | ₩68,955 | ₩71,061 | +3.05% | 1.4천 |
|---|
| 2026.06.26 | ₩68,901 | ₩69,622 | ₩68,688 | ₩68,975 | +0.11% | 2.7천 |
|---|
| 2026.06.25 | ₩70,209 | ₩70,292 | ₩70,209 | ₩70,292 | +0.12% | 400 |
|---|
| 2026.06.24 | ₩68,781 | ₩68,948 | ₩67,927 | ₩68,402 | -0.55% | 1.7천 |
|---|
| 2026.06.23 | ₩69,021 | ₩69,389 | ₩68,809 | ₩68,809 | -0.31% | 3.3천 |
|---|
| 2026.06.22 | ₩72,986 | ₩73,373 | ₩72,278 | ₩72,573 | -0.57% | 9.2천 |
|---|
| 2026.06.18 | ₩70,610 | ₩71,493 | ₩70,610 | ₩71,493 | +1.25% | 900 |
|---|
| 2026.06.17 | ₩70,303 | ₩70,343 | ₩68,395 | ₩68,395 | -2.71% | 1.8천 |
|---|
| 2026.06.16 | ₩69,108 | ₩69,108 | ₩67,944 | ₩67,944 | -1.68% | 2.2천 |
|---|
| 2026.06.15 | ₩69,475 | ₩69,889 | ₩68,621 | ₩69,284 | -0.27% | 3.4만 |
|---|
| 2026.06.12 | ₩66,712 | ₩67,600 | ₩66,712 | ₩67,151 | +0.66% | 2.3천 |
|---|
| 2026.06.11 | ₩66,739 | ₩67,250 | ₩66,739 | ₩67,250 | +0.77% | 1천 |
|---|
| 2026.06.10 | ₩64,283 | ₩64,283 | ₩63,644 | ₩63,644 | -0.99% | 1.1천 |
|---|
| 2026.06.09 | ₩67,406 | ₩67,406 | ₩64,670 | ₩65,411 | -2.96% | 1.3천 |
|---|
| 2026.06.08 | ₩66,646 | ₩66,646 | ₩65,986 | ₩65,986 | -0.99% | 1.4천 |
|---|
| 2026.06.05 | ₩65,711 | ₩65,711 | ₩63,282 | ₩63,993 | -2.61% | 8.6천 |
|---|
| 2026.06.04 | ₩67,847 | ₩69,889 | ₩67,847 | ₩69,522 | +2.47% | 2.4천 |
|---|
| 2026.06.03 | ₩69,409 | ₩70,143 | ₩69,409 | ₩70,003 | +0.86% | 2.6천 |
|---|
| 2026.06.02 | ₩69,475 | ₩70,440 | ₩69,475 | ₩70,440 | +1.39% | 800 |
|---|
| 2026.06.01 | ₩69,475 | ₩69,569 | ₩68,984 | ₩68,984 | -0.71% | 5.6천 |
|---|
| 2026.05.29 | ₩68,781 | ₩68,781 | ₩67,887 | ₩68,325 | -0.66% | 7.2천 |
|---|
| 2026.05.28 | ₩68,058 | ₩68,058 | ₩68,058 | ₩68,058 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩66,218 | ₩66,660 | ₩66,218 | ₩66,660 | +0.67% | 1.1천 |
|---|
| 2026.05.26 | ₩66,272 | ₩66,675 | ₩66,272 | ₩66,675 | +0.61% | 3천 |
|---|
| 2026.05.22 | ₩64,069 | ₩64,069 | ₩63,782 | ₩63,819 | -0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩62,494 | ₩63,714 | ₩62,494 | ₩63,714 | +1.95% | 300 |
|---|
| 2026.05.20 | ₩60,986 | ₩62,163 | ₩60,986 | ₩62,163 | +1.93% | 900 |
|---|
| 2026.05.19 | ₩60,125 | ₩60,476 | ₩60,125 | ₩60,476 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩61,039 | ₩61,133 | ₩60,252 | ₩60,915 | -0.20% | 6.3천 |
|---|
| 2026.05.15 | ₩61,907 | ₩61,907 | ₩61,842 | ₩61,842 | -0.11% | 600 |
|---|
| 2026.05.14 | ₩63,482 | ₩63,656 | ₩63,482 | ₩63,609 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩63,722 | ₩63,722 | ₩63,497 | ₩63,497 | -0.35% | 600 |
|---|
| 2026.05.12 | ₩61,694 | ₩62,593 | ₩61,694 | ₩62,593 | +1.46% | 1천 |
|---|
| 2026.05.11 | ₩64,723 | ₩64,723 | ₩64,336 | ₩64,489 | -0.36% | 1.4천 |
|---|
| 2026.05.08 | ₩63,843 | ₩63,949 | ₩63,616 | ₩63,804 | -0.06% | 1.1천 |
|---|
| 2026.05.07 | ₩62,881 | ₩62,881 | ₩61,792 | ₩61,792 | -1.73% | 500 |
|---|
| 2026.05.06 | ₩62,201 | ₩62,840 | ₩62,201 | ₩62,840 | +1.03% | 1.2천 |
|---|
| 2026.05.05 | ₩60,692 | ₩60,773 | ₩60,666 | ₩60,751 | +0.10% | 1.7천 |
|---|
| 2026.05.04 | ₩59,338 | ₩59,566 | ₩59,338 | ₩59,566 | +0.38% | 800 |
|---|
| 2026.05.01 | ₩59,598 | ₩59,598 | ₩59,475 | ₩59,475 | -0.21% | 600 |
|---|
| 2026.04.30 | ₩58,637 | ₩59,496 | ₩58,637 | ₩59,496 | +1.47% | 600 |
|---|
| 2026.04.29 | ₩57,836 | ₩57,836 | ₩57,582 | ₩57,582 | -0.44% | 1.6천 |
|---|
| 2026.04.28 | ₩58,050 | ₩58,148 | ₩57,769 | ₩58,148 | +0.17% | 1.4천 |
|---|
| 2026.04.27 | ₩59,371 | ₩59,371 | ₩58,904 | ₩59,025 | -0.58% | 2.1천 |
|---|
| 2026.04.24 | ₩59,518 | ₩59,785 | ₩59,364 | ₩59,364 | -0.26% | 1.8천 |
|---|
| 2026.04.23 | ₩58,397 | ₩58,768 | ₩58,397 | ₩58,768 | +0.64% | 1.2천 |
|---|
| 2026.04.22 | ₩59,531 | ₩59,742 | ₩59,531 | ₩59,742 | +0.35% | 700 |
|---|
| 2026.04.21 | ₩58,810 | ₩58,984 | ₩58,382 | ₩58,382 | -0.73% | 2.2천 |
|---|
| 2026.04.20 | ₩58,844 | ₩58,904 | ₩58,610 | ₩58,662 | -0.31% | 2.3천 |
|---|
| 2026.04.17 | ₩58,744 | ₩59,024 | ₩58,661 | ₩58,661 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩57,749 | ₩57,876 | ₩57,749 | ₩57,876 | +0.22% | 800 |
|---|
| 2026.04.15 | ₩58,183 | ₩58,317 | ₩57,693 | ₩58,302 | +0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩58,003 | ₩58,003 | ₩58,003 | ₩58,003 | 0.00% | 700 |
|---|
| 2026.04.13 | ₩55,700 | ₩56,536 | ₩55,700 | ₩56,536 | +1.50% | 1.8천 |
|---|
| 2026.04.10 | ₩56,208 | ₩56,208 | ₩55,740 | ₩55,812 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩55,287 | ₩55,287 | ₩55,030 | ₩55,030 | -0.46% | 2.3천 |
|---|
| 2026.04.08 | ₩55,367 | ₩55,367 | ₩54,559 | ₩54,829 | -0.97% | 2.4천 |
|---|
| 2026.04.07 | ₩52,003 | ₩52,123 | ₩51,482 | ₩52,123 | +0.23% | 1.3천 |
|---|
| 2026.04.06 | ₩52,630 | ₩52,630 | ₩52,203 | ₩52,259 | -0.71% | 3.3천 |
|---|
| 2026.04.02 | ₩52,337 | ₩52,564 | ₩52,270 | ₩52,489 | +0.29% | 1.1천 |
|---|
| 2026.04.01 | ₩53,631 | ₩53,631 | ₩52,976 | ₩52,976 | -1.22% | 3.1천 |
|---|
| 2026.03.31 | ₩50,775 | ₩52,293 | ₩50,775 | ₩52,293 | +2.99% | 6.5천 |
|---|
| 2026.03.30 | ₩51,376 | ₩51,376 | ₩49,854 | ₩50,057 | -2.57% | 800 |
|---|
| 2026.03.27 | ₩51,936 | ₩52,083 | ₩51,389 | ₩51,389 | -1.05% | 2.4천 |
|---|
| 2026.03.26 | ₩52,630 | ₩52,630 | ₩52,217 | ₩52,217 | -0.79% | 500 |
|---|
| 2026.03.25 | ₩54,045 | ₩54,045 | ₩53,521 | ₩53,521 | -0.97% | 2.9천 |
|---|
| 2026.03.24 | ₩53,615 | ₩53,615 | ₩53,615 | ₩53,615 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩53,291 | ₩53,291 | ₩53,291 | ₩53,291 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,218 | ₩53,218 | ₩52,213 | ₩52,213 | -1.89% | 2.8천 |
|---|
| 2026.03.19 | ₩52,430 | ₩53,778 | ₩52,083 | ₩53,394 | +1.84% | 3.5천 |
|---|
| 2026.03.18 | ₩54,005 | ₩54,326 | ₩53,474 | ₩53,474 | -0.98% | 2.3천 |
|---|
| 2026.03.17 | ₩54,432 | ₩54,766 | ₩54,432 | ₩54,526 | +0.17% | 1.4천 |
|---|
| 2026.03.16 | ₩53,965 | ₩53,965 | ₩53,425 | ₩53,425 | -1.00% | 1.3천 |
|---|
| 2026.03.13 | ₩53,485 | ₩53,485 | ₩52,668 | ₩52,668 | -1.53% | 900 |
|---|
| 2026.03.12 | ₩53,258 | ₩53,258 | ₩52,604 | ₩52,637 | -1.17% | 3.1천 |
|---|
| 2026.03.11 | ₩54,913 | ₩54,913 | ₩54,538 | ₩54,538 | -0.68% | 2천 |
|---|
| 2026.03.10 | ₩54,286 | ₩54,286 | ₩54,195 | ₩54,195 | -0.17% | 600 |
|---|
| 2026.03.09 | ₩53,258 | ₩53,980 | ₩53,124 | ₩53,980 | +1.36% | 800 |
|---|
| 2026.03.06 | ₩53,084 | ₩53,084 | ₩52,444 | ₩52,444 | -1.21% | 2.2천 |
|---|
| 2026.03.05 | ₩54,559 | ₩54,559 | ₩53,545 | ₩54,019 | -0.99% | 500 |
|---|
| 2026.03.04 | ₩55,140 | ₩55,380 | ₩55,140 | ₩55,364 | +0.41% | 1.8천 |
|---|
| 2026.03.03 | ₩54,339 | ₩54,873 | ₩53,669 | ₩54,342 | +0.00% | 3.6천 |
|---|
| 2026.03.02 | ₩55,636 | ₩56,652 | ₩55,636 | ₩56,652 | +1.83% | 1.8천 |
|---|
| 2026.02.27 | ₩56,835 | ₩56,835 | ₩56,763 | ₩56,763 | -0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩57,115 | ₩57,823 | ₩57,115 | ₩57,757 | +1.12% | 1.8천 |
|---|
| 2026.02.25 | ₩58,083 | ₩58,317 | ₩58,067 | ₩58,067 | -0.03% | 4.6천 |
|---|
| 2026.02.24 | ₩56,208 | ₩57,377 | ₩56,208 | ₩57,377 | +2.08% | 2.1천 |
|---|
| 2026.02.23 | ₩56,735 | ₩56,735 | ₩55,887 | ₩55,887 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩56,381 | ₩56,540 | ₩56,368 | ₩56,453 | +0.13% | 1.2천 |
|---|
| 2026.02.19 | ₩55,881 | ₩56,019 | ₩55,687 | ₩56,019 | +0.25% | 3.2천 |
|---|
| 2026.02.18 | ₩55,874 | ₩56,581 | ₩55,874 | ₩56,353 | +0.86% | 3.3천 |
|---|
| 2026.02.17 | ₩55,033 | ₩56,328 | ₩55,033 | ₩56,037 | +1.82% | 1.6천 |
|---|
| 2026.02.13 | ₩55,727 | ₩56,288 | ₩55,727 | ₩55,938 | +0.38% | 400 |
|---|
| 2026.02.12 | ₩56,034 | ₩56,034 | ₩54,726 | ₩54,859 | -2.10% | 700 |
|---|
| 2026.02.11 | ₩55,998 | ₩55,998 | ₩55,998 | ₩55,998 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩56,557 | ₩56,557 | ₩56,051 | ₩56,051 | -0.89% | 1천 |
|---|
| 2026.02.09 | ₩55,700 | ₩56,515 | ₩55,700 | ₩56,390 | +1.24% | 2천 |
|---|
| 2026.02.06 | ₩55,680 | ₩55,680 | ₩55,680 | ₩55,680 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩53,874 | ₩54,125 | ₩53,778 | ₩53,858 | -0.03% | 3.4천 |
|---|
| 2026.02.04 | ₩55,660 | ₩55,660 | ₩54,165 | ₩54,579 | -1.94% | 4.5천 |
|---|
| 2026.02.03 | ₩57,182 | ₩57,182 | ₩55,006 | ₩55,922 | -2.20% | 6.4천 |
|---|
| 2026.02.02 | ₩56,528 | ₩56,681 | ₩56,306 | ₩56,328 | -0.35% | 1천 |
|---|
| 2026.01.30 | ₩57,342 | ₩57,342 | ₩56,101 | ₩56,101 | -2.16% | 500 |
|---|
| 2026.01.29 | ₩57,389 | ₩57,389 | ₩56,571 | ₩57,079 | -0.54% | 6.6천 |
|---|
| 2026.01.28 | ₩57,342 | ₩57,596 | ₩56,856 | ₩56,856 | -0.85% | 2.8천 |
|---|
| 2026.01.27 | ₩56,741 | ₩57,102 | ₩56,581 | ₩56,803 | +0.11% | 5.3천 |
|---|
| 2026.01.26 | ₩56,074 | ₩56,074 | ₩55,875 | ₩55,875 | -0.35% | 500 |
|---|
| 2026.01.23 | ₩56,728 | ₩56,728 | ₩55,978 | ₩55,978 | -1.32% | 1.5만 |
|---|
| 2026.01.22 | ₩56,394 | ₩56,408 | ₩56,181 | ₩56,276 | -0.21% | 2.4천 |
|---|
| 2026.01.21 | ₩55,086 | ₩55,534 | ₩54,593 | ₩55,534 | +0.81% | 1.8천 |
|---|
| 2026.01.20 | ₩55,273 | ₩55,273 | ₩54,484 | ₩54,484 | -1.43% | 4.2천 |
|---|
| 2026.01.16 | ₩55,861 | ₩56,087 | ₩55,861 | ₩55,978 | +0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩56,228 | ₩56,515 | ₩55,764 | ₩55,764 | -0.82% | 2.5천 |
|---|
| 2026.01.14 | ₩55,126 | ₩55,375 | ₩55,126 | ₩55,375 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩55,487 | ₩55,594 | ₩55,260 | ₩55,453 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩54,913 | ₩55,674 | ₩54,913 | ₩55,674 | +1.39% | 3.3천 |
|---|
| 2026.01.09 | ₩54,703 | ₩54,912 | ₩54,703 | ₩54,912 | +0.38% | 700 |
|---|
| 2026.01.08 | ₩54,279 | ₩54,673 | ₩54,279 | ₩54,319 | +0.07% | 1.7천 |
|---|
| 2026.01.07 | ₩55,313 | ₩55,313 | ₩54,512 | ₩54,846 | -0.84% | 6.2천 |
|---|
| 2026.01.06 | ₩54,045 | ₩55,341 | ₩54,045 | ₩55,341 | +2.40% | 2.2천 |
|---|
| 2026.01.05 | ₩54,165 | ₩54,200 | ₩53,658 | ₩54,200 | +0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩53,017 | ₩53,296 | ₩52,737 | ₩53,296 | +0.53% | 4.9천 |
|---|
| 2025.12.31 | ₩51,493 | ₩51,498 | ₩51,493 | ₩51,498 | +0.01% | 900 |
|---|
| 2025.12.30 | ₩52,177 | ₩52,177 | ₩51,858 | ₩51,858 | -0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩51,816 | ₩52,096 | ₩51,816 | ₩51,963 | +0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩51,990 | ₩52,173 | ₩51,936 | ₩52,173 | +0.35% | 4.6천 |
|---|
| 2025.12.24 | ₩51,870 | ₩52,206 | ₩51,870 | ₩52,206 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩51,950 | ₩51,990 | ₩51,927 | ₩51,927 | -0.04% | 1천 |
|---|
| 2025.12.22 | ₩51,856 | ₩52,323 | ₩51,856 | ₩52,094 | +0.46% | 3.3천 |
|---|
| 2025.12.19 | ₩51,509 | ₩51,748 | ₩51,509 | ₩51,684 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩51,282 | ₩51,282 | ₩50,890 | ₩50,890 | -0.77% | 1.7천 |
|---|
| 2025.12.17 | ₩51,589 | ₩51,589 | ₩50,293 | ₩50,293 | -2.51% | 800 |
|---|
| 2025.12.16 | ₩51,082 | ₩51,322 | ₩51,082 | ₩51,273 | +0.37% | 2.7천 |
|---|
| 2025.12.15 | ₩52,123 | ₩52,123 | ₩51,629 | ₩51,747 | -0.72% | 3.8천 |
|---|
| 2025.12.12 | ₩53,084 | ₩53,084 | ₩51,972 | ₩51,972 | -2.09% | 1.8천 |
|---|
| 2025.12.11 | ₩53,004 | ₩53,255 | ₩53,004 | ₩53,255 | +0.47% | 2.4천 |
|---|
| 2025.12.10 | ₩52,915 | ₩53,618 | ₩52,864 | ₩53,446 | +1.00% | 5.9천 |
|---|
| 2025.12.09 | ₩52,430 | ₩52,857 | ₩52,430 | ₩52,788 | +0.68% | 1만 |
|---|
| 2025.12.08 | ₩52,617 | ₩52,617 | ₩52,390 | ₩52,415 | -0.38% | 1.4천 |
|---|
| 2025.12.05 | ₩52,257 | ₩52,310 | ₩52,141 | ₩52,141 | -0.22% | 2천 |
|---|
| 2025.12.04 | ₩51,990 | ₩52,147 | ₩51,990 | ₩52,147 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩51,709 | ₩51,963 | ₩51,643 | ₩51,963 | +0.49% | 5.2만 |
|---|
| 2025.12.02 | ₩51,643 | ₩51,669 | ₩51,482 | ₩51,587 | -0.11% | 1.5천 |
|---|
| 2025.12.01 | ₩51,536 | ₩52,323 | ₩51,322 | ₩51,490 | -0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩52,023 | ₩52,023 | ₩52,023 | ₩52,023 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,189 | ₩51,669 | ₩51,189 | ₩51,669 | +0.94% | 3.1천 |
|---|
| 2025.11.25 | ₩50,201 | ₩50,687 | ₩50,201 | ₩50,687 | +0.97% | 1.8천 |
|---|
| 2025.11.24 | ₩48,866 | ₩49,894 | ₩48,866 | ₩49,894 | +2.10% | 4.6천 |
|---|
| 2025.11.21 | ₩48,039 | ₩48,853 | ₩48,039 | ₩48,828 | +1.64% | 1.1천 |
|---|
| 2025.11.20 | ₩49,734 | ₩49,734 | ₩48,252 | ₩48,378 | -2.73% | 3.9천 |
|---|
| 2025.11.19 | ₩50,094 | ₩50,094 | ₩49,667 | ₩49,798 | -0.59% | 3.3천 |
|---|
| 2025.11.18 | ₩49,567 | ₩50,300 | ₩49,400 | ₩50,060 | +0.99% | 1.2천 |
|---|
| 2025.11.17 | ₩50,788 | ₩50,855 | ₩50,441 | ₩50,469 | -0.63% | 2.4천 |
|---|
| 2025.11.14 | ₩50,335 | ₩51,051 | ₩50,335 | ₩51,051 | +1.42% | 300 |
|---|
| 2025.11.13 | ₩52,911 | ₩52,911 | ₩51,202 | ₩51,242 | -3.15% | 4.1천 |
|---|
| 2025.11.12 | ₩53,258 | ₩53,258 | ₩52,737 | ₩52,884 | -0.70% | 8.3천 |
|---|
| 2025.11.11 | ₩52,911 | ₩53,258 | ₩52,911 | ₩53,178 | +0.50% | 600 |
|---|
| 2025.11.10 | ₩53,244 | ₩53,272 | ₩53,244 | ₩53,272 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩51,910 | ₩52,444 | ₩51,229 | ₩52,444 | +1.03% | 2.6천 |
|---|
| 2025.11.06 | ₩53,578 | ₩53,578 | ₩52,526 | ₩52,865 | -1.33% | 3.2천 |
|---|
| 2025.11.05 | ₩53,131 | ₩53,965 | ₩53,131 | ₩53,954 | +1.55% | 1.3천 |
|---|
| 2025.11.04 | ₩53,378 | ₩53,378 | ₩52,387 | ₩52,387 | -1.86% | 900 |
|---|
| 2025.11.03 | ₩54,152 | ₩54,245 | ₩54,099 | ₩54,099 | -0.10% | 2.8천 |
|---|
| 2025.10.31 | ₩54,286 | ₩54,286 | ₩53,952 | ₩54,152 | -0.25% | 1.9천 |
|---|
| 2025.10.30 | ₩54,165 | ₩54,165 | ₩53,672 | ₩53,672 | -0.91% | 800 |
|---|
| 2025.10.29 | ₩54,633 | ₩54,633 | ₩54,019 | ₩54,125 | -0.93% | 1.5천 |
|---|
| 2025.10.28 | ₩54,552 | ₩54,552 | ₩53,925 | ₩53,925 | -1.15% | 5.8천 |
|---|
| 2025.10.27 | ₩54,359 | ₩54,619 | ₩54,359 | ₩54,619 | +0.48% | 1.8천 |
|---|
| 2025.10.24 | ₩54,072 | ₩54,072 | ₩53,872 | ₩53,965 | -0.20% | 3.8천 |
|---|
| 2025.10.23 | ₩52,190 | ₩53,274 | ₩52,190 | ₩53,058 | +1.66% | 4.7천 |
|---|
| 2025.10.22 | ₩52,710 | ₩52,791 | ₩51,883 | ₩52,597 | -0.22% | 1.4천 |
|---|
| 2025.10.21 | ₩54,306 | ₩54,539 | ₩53,925 | ₩53,925 | -0.70% | 1.3천 |
|---|
| 2025.10.20 | ₩54,419 | ₩54,566 | ₩54,286 | ₩54,286 | -0.25% | 7.4천 |
|---|
| 2025.10.17 | ₩53,405 | ₩53,405 | ₩53,164 | ₩53,178 | -0.42% | 1.9천 |
|---|
| 2025.10.16 | ₩54,886 | ₩54,886 | ₩53,761 | ₩53,761 | -2.05% | 2.5천 |
|---|
| 2025.10.15 | ₩54,352 | ₩54,779 | ₩53,925 | ₩54,779 | +0.79% | 3.9천 |
|---|
| 2025.10.14 | ₩51,763 | ₩53,845 | ₩51,763 | ₩53,100 | +2.58% | 2.1천 |
|---|
| 2025.10.13 | ₩53,037 | ₩53,111 | ₩52,791 | ₩53,064 | +0.05% | 3.3천 |
|---|
| 2025.10.10 | ₩54,032 | ₩54,032 | ₩51,776 | ₩51,776 | -4.17% | 1.8천 |
|---|