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 | ₩64,254 | ₩64,414 | ₩64,240 | ₩64,394 | +0.22% | 1.8천 |
| 2026.10.08 | ₩63,277 | ₩63,488 | ₩63,277 | ₩63,488 | +0.33% | 1.3천 |
| 2026.10.07 | ₩64,842 | ₩64,944 | ₩64,842 | ₩64,944 | +0.16% | 200 |
| 2026.10.06 | ₩66,293 | ₩66,293 | ₩65,782 | ₩65,782 | -0.77% | 4.3만 |
| 2026.10.05 | ₩66,781 | ₩66,817 | ₩66,501 | ₩66,817 | +0.05% | 1.9천 |
| 2026.10.02 | ₩66,373 | ₩66,407 | ₩65,872 | ₩66,169 | -0.31% | 4.4천 |
| 2026.10.01 | ₩64,695 | ₩65,163 | ₩64,548 | ₩64,707 | +0.02% | 4만 |
| 2026.09.30 | ₩65,056 | ₩65,056 | ₩64,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,909 |
| -0.23% |
| 900 |
| 2026.09.29 | ₩64,708 | ₩65,190 | ₩64,695 | ₩65,079 | +0.57% | 3.2천 |
|---|
| 2026.09.28 | ₩64,146 | ₩64,655 | ₩63,839 | ₩64,490 | +0.54% | 2.1천 |
|---|
| 2026.09.25 | ₩64,909 | ₩65,093 | ₩64,842 | ₩65,093 | +0.28% | 3.3천 |
|---|
| 2026.09.24 | ₩64,894 | ₩64,894 | ₩64,894 | ₩64,894 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩65,243 | ₩65,243 | ₩65,000 | ₩65,000 | -0.37% | 600 |
|---|
| 2026.09.22 | ₩66,026 | ₩66,595 | ₩66,016 | ₩66,595 | +0.86% | 3.4천 |
|---|
| 2026.09.21 | ₩64,347 | ₩65,683 | ₩64,347 | ₩65,590 | +1.93% | 800 |
|---|
| 2026.09.18 | ₩63,344 | ₩63,629 | ₩63,344 | ₩63,629 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩63,531 | ₩63,765 | ₩63,331 | ₩63,574 | +0.07% | 2.5천 |
|---|
| 2026.09.16 | ₩62,374 | ₩62,374 | ₩61,485 | ₩61,688 | -1.10% | 900 |
|---|
| 2026.09.15 | ₩61,854 | ₩61,854 | ₩61,854 | ₩61,854 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,127 | ₩62,515 | ₩62,079 | ₩62,079 | -0.08% | 1.2천 |
|---|
| 2026.09.11 | ₩63,785 | ₩64,200 | ₩63,785 | ₩64,033 | +0.39% | 700 |
|---|
| 2026.09.10 | ₩63,090 | ₩63,157 | ₩62,982 | ₩62,982 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩64,374 | ₩64,548 | ₩64,374 | ₩64,514 | +0.22% | 800 |
|---|
| 2026.09.08 | ₩65,471 | ₩65,484 | ₩65,183 | ₩65,183 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩64,628 | ₩64,714 | ₩64,628 | ₩64,714 | +0.13% | 4만 |
|---|
| 2026.09.03 | ₩63,143 | ₩63,436 | ₩63,143 | ₩63,436 | +0.46% | 900 |
|---|
| 2026.09.02 | ₩62,822 | ₩63,300 | ₩62,822 | ₩63,300 | +0.76% | 1천 |
|---|
| 2026.09.01 | ₩63,210 | ₩63,210 | ₩62,836 | ₩63,068 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩63,899 | ₩63,899 | ₩63,776 | ₩63,776 | -0.19% | 900 |
|---|
| 2026.08.28 | ₩64,896 | ₩64,896 | ₩64,287 | ₩64,302 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩66,179 | ₩66,179 | ₩65,691 | ₩65,852 | -0.50% | 1.7천 |
|---|
| 2026.08.26 | ₩65,357 | ₩65,497 | ₩65,357 | ₩65,429 | +0.11% | 1.2천 |
|---|
| 2026.08.25 | ₩65,591 | ₩66,158 | ₩65,484 | ₩66,158 | +0.86% | 8.4천 |
|---|
| 2026.08.24 | ₩64,160 | ₩64,668 | ₩64,160 | ₩64,647 | +0.76% | 1.1천 |
|---|
| 2026.08.21 | ₩65,765 | ₩66,019 | ₩65,765 | ₩65,800 | +0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩64,842 | ₩64,993 | ₩64,829 | ₩64,993 | +0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩64,775 | ₩65,524 | ₩64,775 | ₩65,524 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩63,170 | ₩63,290 | ₩62,314 | ₩62,647 | -0.83% | 5.5천 |
|---|
| 2026.08.17 | ₩64,628 | ₩65,083 | ₩64,628 | ₩64,706 | +0.12% | 1.2천 |
|---|
| 2026.08.14 | ₩64,829 | ₩64,829 | ₩63,959 | ₩64,066 | -1.18% | 3.7천 |
|---|
| 2026.08.13 | ₩65,223 | ₩65,223 | ₩64,768 | ₩64,768 | -0.70% | 400 |
|---|
| 2026.08.12 | ₩64,040 | ₩64,200 | ₩64,026 | ₩64,026 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩62,943 | ₩62,943 | ₩62,832 | ₩62,832 | -0.18% | 2.7천 |
|---|
| 2026.08.10 | ₩62,702 | ₩62,702 | ₩61,998 | ₩61,998 | -1.12% | 2천 |
|---|
| 2026.08.07 | ₩62,408 | ₩62,658 | ₩62,408 | ₩62,658 | +0.40% | 1.9천 |
|---|
| 2026.08.06 | ₩61,920 | ₩61,946 | ₩61,685 | ₩61,720 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩62,314 | ₩62,970 | ₩62,314 | ₩62,615 | +0.48% | 400 |
|---|
| 2026.08.04 | ₩62,327 | ₩63,076 | ₩62,327 | ₩63,071 | +1.19% | 1.6천 |
|---|
| 2026.08.03 | ₩59,224 | ₩60,468 | ₩59,224 | ₩60,468 | +2.10% | 900 |
|---|
| 2026.07.31 | ₩60,121 | ₩60,161 | ₩59,832 | ₩59,832 | -0.48% | 3.3천 |
|---|
| 2026.07.30 | ₩59,773 | ₩60,340 | ₩59,760 | ₩60,340 | +0.95% | 3.8천 |
|---|
| 2026.07.29 | ₩58,241 | ₩58,342 | ₩57,153 | ₩57,153 | -1.87% | 8.7천 |
|---|
| 2026.07.28 | ₩58,877 | ₩58,877 | ₩58,195 | ₩58,787 | -0.15% | 4.9천 |
|---|
| 2026.07.27 | ₩61,726 | ₩61,726 | ₩59,800 | ₩60,450 | -2.07% | 1.2만 |
|---|
| 2026.07.24 | ₩61,324 | ₩61,579 | ₩60,923 | ₩61,097 | -0.37% | 2.8천 |
|---|
| 2026.07.23 | ₩62,475 | ₩63,117 | ₩62,388 | ₩62,551 | +0.12% | 2.2천 |
|---|
| 2026.07.22 | ₩62,729 | ₩63,117 | ₩62,488 | ₩62,552 | -0.28% | 2.9천 |
|---|
| 2026.07.21 | ₩63,451 | ₩63,523 | ₩63,438 | ₩63,523 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩61,726 | ₩61,726 | ₩61,726 | ₩61,726 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩60,883 | ₩62,287 | ₩60,883 | ₩61,734 | +1.40% | 3.4천 |
|---|
| 2026.07.16 | ₩62,849 | ₩62,943 | ₩62,113 | ₩62,279 | -0.91% | 1.5천 |
|---|
| 2026.07.15 | ₩65,524 | ₩65,524 | ₩64,360 | ₩64,490 | -1.58% | 4.3천 |
|---|
| 2026.07.14 | ₩64,752 | ₩65,190 | ₩64,752 | ₩65,087 | +0.52% | 1.4천 |
|---|
| 2026.07.13 | ₩64,909 | ₩64,909 | ₩64,093 | ₩64,311 | -0.92% | 1.7천 |
|---|
| 2026.07.10 | ₩67,056 | ₩67,056 | ₩67,056 | ₩67,056 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩68,921 | ₩68,921 | ₩68,366 | ₩68,366 | -0.81% | 900 |
|---|
| 2026.07.08 | ₩66,220 | ₩67,383 | ₩66,220 | ₩67,204 | +1.49% | 600 |
|---|
| 2026.07.07 | ₩67,624 | ₩67,624 | ₩66,674 | ₩66,804 | -1.21% | 1.7천 |
|---|
| 2026.07.06 | ₩69,336 | ₩70,232 | ₩68,881 | ₩69,336 | 0.00% | 3.9천 |
|---|
| 2026.07.02 | ₩70,072 | ₩70,072 | ₩67,933 | ₩67,933 | -3.05% | 2.6천 |
|---|
| 2026.07.01 | ₩71,315 | ₩71,315 | ₩70,023 | ₩70,023 | -1.81% | 5만 |
|---|
| 2026.06.30 | ₩72,813 | ₩72,987 | ₩72,720 | ₩72,808 | -0.01% | 1.2만 |
|---|
| 2026.06.29 | ₩69,095 | ₩71,206 | ₩69,095 | ₩71,206 | +3.05% | 1.4천 |
|---|
| 2026.06.26 | ₩69,042 | ₩69,764 | ₩68,828 | ₩69,115 | +0.11% | 2.7천 |
|---|
| 2026.06.25 | ₩70,352 | ₩70,435 | ₩70,352 | ₩70,435 | +0.12% | 400 |
|---|
| 2026.06.24 | ₩68,921 | ₩69,089 | ₩68,065 | ₩68,542 | -0.55% | 1.7천 |
|---|
| 2026.06.23 | ₩69,162 | ₩69,530 | ₩68,949 | ₩68,949 | -0.31% | 3.3천 |
|---|
| 2026.06.22 | ₩73,135 | ₩73,522 | ₩72,426 | ₩72,721 | -0.57% | 9.2천 |
|---|
| 2026.06.18 | ₩70,754 | ₩71,639 | ₩70,754 | ₩71,639 | +1.25% | 900 |
|---|
| 2026.06.17 | ₩70,446 | ₩70,486 | ₩68,535 | ₩68,535 | -2.71% | 1.8천 |
|---|
| 2026.06.16 | ₩69,249 | ₩69,249 | ₩68,083 | ₩68,083 | -1.68% | 2.2천 |
|---|
| 2026.06.15 | ₩69,617 | ₩70,032 | ₩68,761 | ₩69,426 | -0.27% | 3.4만 |
|---|
| 2026.06.12 | ₩66,848 | ₩67,738 | ₩66,848 | ₩67,288 | +0.66% | 2.3천 |
|---|
| 2026.06.11 | ₩66,875 | ₩67,387 | ₩66,875 | ₩67,387 | +0.77% | 1천 |
|---|
| 2026.06.10 | ₩64,414 | ₩64,414 | ₩63,773 | ₩63,773 | -0.99% | 1.1천 |
|---|
| 2026.06.09 | ₩67,544 | ₩67,544 | ₩64,802 | ₩65,544 | -2.96% | 1.3천 |
|---|
| 2026.06.08 | ₩66,781 | ₩66,781 | ₩66,121 | ₩66,121 | -0.99% | 1.4천 |
|---|
| 2026.06.05 | ₩65,845 | ₩65,845 | ₩63,411 | ₩64,124 | -2.61% | 8.6천 |
|---|
| 2026.06.04 | ₩67,985 | ₩70,032 | ₩67,985 | ₩69,664 | +2.47% | 2.4천 |
|---|
| 2026.06.03 | ₩69,550 | ₩70,286 | ₩69,550 | ₩70,145 | +0.86% | 2.6천 |
|---|
| 2026.06.02 | ₩69,617 | ₩70,584 | ₩69,617 | ₩70,584 | +1.39% | 800 |
|---|
| 2026.06.01 | ₩69,617 | ₩69,710 | ₩69,125 | ₩69,125 | -0.71% | 5.6천 |
|---|
| 2026.05.29 | ₩68,921 | ₩68,921 | ₩68,025 | ₩68,464 | -0.66% | 7.2천 |
|---|
| 2026.05.28 | ₩68,196 | ₩68,196 | ₩68,196 | ₩68,196 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩66,353 | ₩66,796 | ₩66,353 | ₩66,796 | +0.67% | 1.1천 |
|---|
| 2026.05.26 | ₩66,407 | ₩66,811 | ₩66,407 | ₩66,811 | +0.61% | 3천 |
|---|
| 2026.05.22 | ₩64,200 | ₩64,200 | ₩63,912 | ₩63,949 | -0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩62,622 | ₩63,844 | ₩62,622 | ₩63,844 | +1.95% | 300 |
|---|
| 2026.05.20 | ₩61,110 | ₩62,290 | ₩61,110 | ₩62,290 | +1.93% | 900 |
|---|
| 2026.05.19 | ₩60,248 | ₩60,599 | ₩60,248 | ₩60,599 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩61,164 | ₩61,257 | ₩60,375 | ₩61,039 | -0.20% | 6.3천 |
|---|
| 2026.05.15 | ₩62,033 | ₩62,033 | ₩61,968 | ₩61,968 | -0.11% | 600 |
|---|
| 2026.05.14 | ₩63,612 | ₩63,785 | ₩63,612 | ₩63,739 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩63,852 | ₩63,852 | ₩63,626 | ₩63,626 | -0.35% | 600 |
|---|
| 2026.05.12 | ₩61,819 | ₩62,721 | ₩61,819 | ₩62,721 | +1.46% | 1천 |
|---|
| 2026.05.11 | ₩64,855 | ₩64,855 | ₩64,468 | ₩64,620 | -0.36% | 1.4천 |
|---|
| 2026.05.08 | ₩63,973 | ₩64,080 | ₩63,745 | ₩63,934 | -0.06% | 1.1천 |
|---|
| 2026.05.07 | ₩63,010 | ₩63,010 | ₩61,918 | ₩61,918 | -1.73% | 500 |
|---|
| 2026.05.06 | ₩62,327 | ₩62,968 | ₩62,327 | ₩62,968 | +1.03% | 1.2천 |
|---|
| 2026.05.05 | ₩60,816 | ₩60,896 | ₩60,789 | ₩60,875 | +0.10% | 1.7천 |
|---|
| 2026.05.04 | ₩59,459 | ₩59,687 | ₩59,459 | ₩59,687 | +0.38% | 800 |
|---|
| 2026.05.01 | ₩59,719 | ₩59,719 | ₩59,596 | ₩59,596 | -0.21% | 600 |
|---|
| 2026.04.30 | ₩58,756 | ₩59,618 | ₩58,756 | ₩59,618 | +1.47% | 600 |
|---|
| 2026.04.29 | ₩57,954 | ₩57,954 | ₩57,700 | ₩57,700 | -0.44% | 1.6천 |
|---|
| 2026.04.28 | ₩58,168 | ₩58,267 | ₩57,887 | ₩58,267 | +0.17% | 1.4천 |
|---|
| 2026.04.27 | ₩59,492 | ₩59,492 | ₩59,024 | ₩59,146 | -0.58% | 2.1천 |
|---|
| 2026.04.24 | ₩59,639 | ₩59,907 | ₩59,485 | ₩59,485 | -0.26% | 1.8천 |
|---|
| 2026.04.23 | ₩58,516 | ₩58,887 | ₩58,516 | ₩58,887 | +0.64% | 1.2천 |
|---|
| 2026.04.22 | ₩59,652 | ₩59,864 | ₩59,652 | ₩59,864 | +0.35% | 700 |
|---|
| 2026.04.21 | ₩58,930 | ₩59,104 | ₩58,501 | ₩58,501 | -0.73% | 2.2천 |
|---|
| 2026.04.20 | ₩58,964 | ₩59,024 | ₩58,730 | ₩58,782 | -0.31% | 2.3천 |
|---|
| 2026.04.17 | ₩58,863 | ₩59,144 | ₩58,780 | ₩58,780 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩57,867 | ₩57,994 | ₩57,867 | ₩57,994 | +0.22% | 800 |
|---|
| 2026.04.15 | ₩58,302 | ₩58,435 | ₩57,811 | ₩58,421 | +0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩58,121 | ₩58,121 | ₩58,121 | ₩58,121 | 0.00% | 700 |
|---|
| 2026.04.13 | ₩55,814 | ₩56,651 | ₩55,814 | ₩56,651 | +1.50% | 1.8천 |
|---|
| 2026.04.10 | ₩56,322 | ₩56,322 | ₩55,854 | ₩55,926 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩55,399 | ₩55,399 | ₩55,142 | ₩55,142 | -0.46% | 2.3천 |
|---|
| 2026.04.08 | ₩55,479 | ₩55,479 | ₩54,670 | ₩54,940 | -0.97% | 2.4천 |
|---|
| 2026.04.07 | ₩52,109 | ₩52,229 | ₩51,587 | ₩52,229 | +0.23% | 1.3천 |
|---|
| 2026.04.06 | ₩52,738 | ₩52,738 | ₩52,310 | ₩52,366 | -0.71% | 3.3천 |
|---|
| 2026.04.02 | ₩52,443 | ₩52,671 | ₩52,376 | ₩52,596 | +0.29% | 1.1천 |
|---|
| 2026.04.01 | ₩53,741 | ₩53,741 | ₩53,084 | ₩53,084 | -1.22% | 3.1천 |
|---|
| 2026.03.31 | ₩50,879 | ₩52,399 | ₩50,879 | ₩52,399 | +2.99% | 6.5천 |
|---|
| 2026.03.30 | ₩51,480 | ₩51,480 | ₩49,956 | ₩50,159 | -2.57% | 800 |
|---|
| 2026.03.27 | ₩52,042 | ₩52,189 | ₩51,494 | ₩51,494 | -1.05% | 2.4천 |
|---|
| 2026.03.26 | ₩52,738 | ₩52,738 | ₩52,323 | ₩52,323 | -0.79% | 500 |
|---|
| 2026.03.25 | ₩54,155 | ₩54,155 | ₩53,630 | ₩53,630 | -0.97% | 2.9천 |
|---|
| 2026.03.24 | ₩53,725 | ₩53,725 | ₩53,725 | ₩53,725 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩53,400 | ₩53,400 | ₩53,400 | ₩53,400 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,326 | ₩53,326 | ₩52,319 | ₩52,319 | -1.89% | 2.8천 |
|---|
| 2026.03.19 | ₩52,537 | ₩53,888 | ₩52,189 | ₩53,503 | +1.84% | 3.5천 |
|---|
| 2026.03.18 | ₩54,115 | ₩54,436 | ₩53,583 | ₩53,583 | -0.98% | 2.3천 |
|---|
| 2026.03.17 | ₩54,543 | ₩54,878 | ₩54,543 | ₩54,637 | +0.17% | 1.4천 |
|---|
| 2026.03.16 | ₩54,075 | ₩54,075 | ₩53,533 | ₩53,533 | -1.00% | 1.3천 |
|---|
| 2026.03.13 | ₩53,594 | ₩53,594 | ₩52,775 | ₩52,775 | -1.53% | 900 |
|---|
| 2026.03.12 | ₩53,366 | ₩53,366 | ₩52,711 | ₩52,744 | -1.17% | 3.1천 |
|---|
| 2026.03.11 | ₩55,025 | ₩55,025 | ₩54,649 | ₩54,649 | -0.68% | 2천 |
|---|
| 2026.03.10 | ₩54,396 | ₩54,396 | ₩54,305 | ₩54,305 | -0.17% | 600 |
|---|
| 2026.03.09 | ₩53,366 | ₩54,090 | ₩53,232 | ₩54,090 | +1.36% | 800 |
|---|
| 2026.03.06 | ₩53,192 | ₩53,192 | ₩52,550 | ₩52,550 | -1.21% | 2.2천 |
|---|
| 2026.03.05 | ₩54,670 | ₩54,670 | ₩53,654 | ₩54,129 | -0.99% | 500 |
|---|
| 2026.03.04 | ₩55,252 | ₩55,493 | ₩55,252 | ₩55,477 | +0.41% | 1.8천 |
|---|
| 2026.03.03 | ₩54,450 | ₩54,985 | ₩53,778 | ₩54,452 | +0.00% | 3.6천 |
|---|
| 2026.03.02 | ₩55,750 | ₩56,768 | ₩55,750 | ₩56,768 | +1.83% | 1.8천 |
|---|
| 2026.02.27 | ₩56,951 | ₩56,951 | ₩56,879 | ₩56,879 | -0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩57,232 | ₩57,940 | ₩57,232 | ₩57,875 | +1.12% | 1.8천 |
|---|
| 2026.02.25 | ₩58,201 | ₩58,435 | ₩58,185 | ₩58,185 | -0.03% | 4.6천 |
|---|
| 2026.02.24 | ₩56,322 | ₩57,494 | ₩56,322 | ₩57,494 | +2.08% | 2.1천 |
|---|
| 2026.02.23 | ₩56,850 | ₩56,850 | ₩56,001 | ₩56,001 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩56,496 | ₩56,655 | ₩56,483 | ₩56,568 | +0.13% | 1.2천 |
|---|
| 2026.02.19 | ₩55,994 | ₩56,134 | ₩55,801 | ₩56,134 | +0.25% | 3.2천 |
|---|
| 2026.02.18 | ₩55,988 | ₩56,697 | ₩55,988 | ₩56,468 | +0.86% | 3.3천 |
|---|
| 2026.02.17 | ₩55,145 | ₩56,443 | ₩55,145 | ₩56,151 | +1.82% | 1.6천 |
|---|
| 2026.02.13 | ₩55,841 | ₩56,402 | ₩55,841 | ₩56,052 | +0.38% | 400 |
|---|
| 2026.02.12 | ₩56,148 | ₩56,148 | ₩54,838 | ₩54,971 | -2.10% | 700 |
|---|
| 2026.02.11 | ₩56,112 | ₩56,112 | ₩56,112 | ₩56,112 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩56,673 | ₩56,673 | ₩56,166 | ₩56,166 | -0.89% | 1천 |
|---|
| 2026.02.09 | ₩55,814 | ₩56,630 | ₩55,814 | ₩56,505 | +1.24% | 2천 |
|---|
| 2026.02.06 | ₩55,794 | ₩55,794 | ₩55,794 | ₩55,794 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩53,984 | ₩54,236 | ₩53,888 | ₩53,968 | -0.03% | 3.4천 |
|---|
| 2026.02.04 | ₩55,774 | ₩55,774 | ₩54,276 | ₩54,690 | -1.94% | 4.5천 |
|---|
| 2026.02.03 | ₩57,299 | ₩57,299 | ₩55,118 | ₩56,036 | -2.20% | 6.4천 |
|---|
| 2026.02.02 | ₩56,643 | ₩56,797 | ₩56,421 | ₩56,443 | -0.35% | 1천 |
|---|
| 2026.01.30 | ₩57,459 | ₩57,459 | ₩56,215 | ₩56,215 | -2.16% | 500 |
|---|
| 2026.01.29 | ₩57,506 | ₩57,506 | ₩56,686 | ₩57,196 | -0.54% | 6.6천 |
|---|
| 2026.01.28 | ₩57,459 | ₩57,713 | ₩56,972 | ₩56,972 | -0.85% | 2.8천 |
|---|
| 2026.01.27 | ₩56,857 | ₩57,218 | ₩56,697 | ₩56,919 | +0.11% | 5.3천 |
|---|
| 2026.01.26 | ₩56,188 | ₩56,188 | ₩55,989 | ₩55,989 | -0.35% | 500 |
|---|
| 2026.01.23 | ₩56,844 | ₩56,844 | ₩56,092 | ₩56,092 | -1.32% | 1.5만 |
|---|
| 2026.01.22 | ₩56,509 | ₩56,523 | ₩56,295 | ₩56,390 | -0.21% | 2.4천 |
|---|
| 2026.01.21 | ₩55,199 | ₩55,647 | ₩54,704 | ₩55,647 | +0.81% | 1.8천 |
|---|
| 2026.01.20 | ₩55,386 | ₩55,386 | ₩54,595 | ₩54,595 | -1.43% | 4.2천 |
|---|
| 2026.01.16 | ₩55,974 | ₩56,202 | ₩55,974 | ₩56,092 | +0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩56,342 | ₩56,630 | ₩55,878 | ₩55,878 | -0.82% | 2.5천 |
|---|
| 2026.01.14 | ₩55,239 | ₩55,488 | ₩55,239 | ₩55,488 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩55,600 | ₩55,707 | ₩55,373 | ₩55,566 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩55,025 | ₩55,787 | ₩55,025 | ₩55,787 | +1.39% | 3.3천 |
|---|
| 2026.01.09 | ₩54,815 | ₩55,023 | ₩54,815 | ₩55,023 | +0.38% | 700 |
|---|
| 2026.01.08 | ₩54,389 | ₩54,784 | ₩54,389 | ₩54,430 | +0.07% | 1.7천 |
|---|
| 2026.01.07 | ₩55,426 | ₩55,426 | ₩54,624 | ₩54,958 | -0.84% | 6.2천 |
|---|
| 2026.01.06 | ₩54,155 | ₩55,454 | ₩54,155 | ₩55,454 | +2.40% | 2.2천 |
|---|
| 2026.01.05 | ₩54,276 | ₩54,311 | ₩53,768 | ₩54,311 | +0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩53,126 | ₩53,405 | ₩52,845 | ₩53,405 | +0.53% | 4.9천 |
|---|
| 2025.12.31 | ₩51,598 | ₩51,603 | ₩51,598 | ₩51,603 | +0.01% | 900 |
|---|
| 2025.12.30 | ₩52,283 | ₩52,283 | ₩51,963 | ₩51,963 | -0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩51,922 | ₩52,203 | ₩51,922 | ₩52,069 | +0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩52,096 | ₩52,279 | ₩52,042 | ₩52,279 | +0.35% | 4.6천 |
|---|
| 2025.12.24 | ₩51,975 | ₩52,312 | ₩51,975 | ₩52,312 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩52,055 | ₩52,096 | ₩52,033 | ₩52,033 | -0.04% | 1천 |
|---|
| 2025.12.22 | ₩51,962 | ₩52,430 | ₩51,962 | ₩52,200 | +0.46% | 3.3천 |
|---|
| 2025.12.19 | ₩51,614 | ₩51,854 | ₩51,614 | ₩51,789 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩51,387 | ₩51,387 | ₩50,994 | ₩50,994 | -0.77% | 1.7천 |
|---|
| 2025.12.17 | ₩51,694 | ₩51,694 | ₩50,396 | ₩50,396 | -2.51% | 800 |
|---|
| 2025.12.16 | ₩51,186 | ₩51,427 | ₩51,186 | ₩51,377 | +0.37% | 2.7천 |
|---|
| 2025.12.15 | ₩52,229 | ₩52,229 | ₩51,735 | ₩51,852 | -0.72% | 3.8천 |
|---|
| 2025.12.12 | ₩53,192 | ₩53,192 | ₩52,078 | ₩52,078 | -2.09% | 1.8천 |
|---|
| 2025.12.11 | ₩53,112 | ₩53,364 | ₩53,112 | ₩53,364 | +0.47% | 2.4천 |
|---|
| 2025.12.10 | ₩53,023 | ₩53,727 | ₩52,972 | ₩53,555 | +1.00% | 5.9천 |
|---|
| 2025.12.09 | ₩52,537 | ₩52,965 | ₩52,537 | ₩52,895 | +0.68% | 1만 |
|---|
| 2025.12.08 | ₩52,724 | ₩52,724 | ₩52,497 | ₩52,522 | -0.38% | 1.4천 |
|---|
| 2025.12.05 | ₩52,363 | ₩52,417 | ₩52,247 | ₩52,247 | -0.22% | 2천 |
|---|
| 2025.12.04 | ₩52,096 | ₩52,253 | ₩52,096 | ₩52,253 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩51,815 | ₩52,069 | ₩51,748 | ₩52,069 | +0.49% | 5.2만 |
|---|
| 2025.12.02 | ₩51,748 | ₩51,775 | ₩51,587 | ₩51,692 | -0.11% | 1.5천 |
|---|
| 2025.12.01 | ₩51,641 | ₩52,430 | ₩51,427 | ₩51,595 | -0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩52,129 | ₩52,129 | ₩52,129 | ₩52,129 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,293 | ₩51,775 | ₩51,293 | ₩51,775 | +0.94% | 3.1천 |
|---|
| 2025.11.25 | ₩50,303 | ₩50,790 | ₩50,303 | ₩50,790 | +0.97% | 1.8천 |
|---|
| 2025.11.24 | ₩48,966 | ₩49,996 | ₩48,966 | ₩49,996 | +2.10% | 4.6천 |
|---|
| 2025.11.21 | ₩48,137 | ₩48,952 | ₩48,137 | ₩48,927 | +1.64% | 1.1천 |
|---|
| 2025.11.20 | ₩49,835 | ₩49,835 | ₩48,351 | ₩48,476 | -2.73% | 3.9천 |
|---|
| 2025.11.19 | ₩50,196 | ₩50,196 | ₩49,768 | ₩49,899 | -0.59% | 3.3천 |
|---|
| 2025.11.18 | ₩49,668 | ₩50,402 | ₩49,501 | ₩50,162 | +0.99% | 1.2천 |
|---|
| 2025.11.17 | ₩50,892 | ₩50,959 | ₩50,544 | ₩50,572 | -0.63% | 2.4천 |
|---|
| 2025.11.14 | ₩50,437 | ₩51,155 | ₩50,437 | ₩51,155 | +1.42% | 300 |
|---|
| 2025.11.13 | ₩53,018 | ₩53,018 | ₩51,307 | ₩51,347 | -3.15% | 4.1천 |
|---|
| 2025.11.12 | ₩53,366 | ₩53,366 | ₩52,845 | ₩52,992 | -0.70% | 8.3천 |
|---|
| 2025.11.11 | ₩53,018 | ₩53,366 | ₩53,018 | ₩53,286 | +0.50% | 600 |
|---|
| 2025.11.10 | ₩53,353 | ₩53,381 | ₩53,353 | ₩53,381 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩52,015 | ₩52,550 | ₩51,333 | ₩52,550 | +1.03% | 2.6천 |
|---|
| 2025.11.06 | ₩53,687 | ₩53,687 | ₩52,633 | ₩52,973 | -1.33% | 3.2천 |
|---|
| 2025.11.05 | ₩53,239 | ₩54,075 | ₩53,239 | ₩54,064 | +1.55% | 1.3천 |
|---|
| 2025.11.04 | ₩53,487 | ₩53,487 | ₩52,494 | ₩52,494 | -1.86% | 900 |
|---|
| 2025.11.03 | ₩54,262 | ₩54,356 | ₩54,209 | ₩54,209 | -0.10% | 2.8천 |
|---|
| 2025.10.31 | ₩54,396 | ₩54,396 | ₩54,062 | ₩54,262 | -0.25% | 1.9천 |
|---|
| 2025.10.30 | ₩54,276 | ₩54,276 | ₩53,781 | ₩53,781 | -0.91% | 800 |
|---|
| 2025.10.29 | ₩54,744 | ₩54,744 | ₩54,129 | ₩54,236 | -0.93% | 1.5천 |
|---|
| 2025.10.28 | ₩54,664 | ₩54,664 | ₩54,035 | ₩54,035 | -1.15% | 5.8천 |
|---|
| 2025.10.27 | ₩54,470 | ₩54,730 | ₩54,470 | ₩54,730 | +0.48% | 1.8천 |
|---|
| 2025.10.24 | ₩54,182 | ₩54,182 | ₩53,982 | ₩54,075 | -0.20% | 3.8천 |
|---|
| 2025.10.23 | ₩52,296 | ₩53,382 | ₩52,296 | ₩53,166 | +1.66% | 4.7천 |
|---|
| 2025.10.22 | ₩52,818 | ₩52,898 | ₩51,989 | ₩52,704 | -0.22% | 1.4천 |
|---|
| 2025.10.21 | ₩54,416 | ₩54,650 | ₩54,035 | ₩54,035 | -0.70% | 1.3천 |
|---|
| 2025.10.20 | ₩54,530 | ₩54,677 | ₩54,396 | ₩54,396 | -0.25% | 7.4천 |
|---|
| 2025.10.17 | ₩53,513 | ₩53,513 | ₩53,273 | ₩53,286 | -0.42% | 1.9천 |
|---|
| 2025.10.16 | ₩54,998 | ₩54,998 | ₩53,870 | ₩53,870 | -2.05% | 2.5천 |
|---|
| 2025.10.15 | ₩54,463 | ₩54,891 | ₩54,035 | ₩54,891 | +0.79% | 3.9천 |
|---|
| 2025.10.14 | ₩51,868 | ₩53,955 | ₩51,868 | ₩53,208 | +2.58% | 2.1천 |
|---|
| 2025.10.13 | ₩53,146 | ₩53,219 | ₩52,898 | ₩53,172 | +0.05% | 3.3천 |
|---|
| 2025.10.10 | ₩54,142 | ₩54,142 | ₩51,882 | ₩51,882 | -4.17% | 1.8천 |
|---|