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 | ₩64,315 | ₩64,476 | ₩64,302 | ₩64,456 | +0.22% | 1.8천 |
| 2026.10.08 | ₩63,338 | ₩63,549 | ₩63,338 | ₩63,549 | +0.33% | 1.3천 |
| 2026.10.07 | ₩64,904 | ₩65,006 | ₩64,904 | ₩65,006 | +0.16% | 200 |
| 2026.10.06 | ₩66,357 | ₩66,357 | ₩65,845 | ₩65,845 | -0.77% | 4.3만 |
| 2026.10.05 | ₩66,845 | ₩66,881 | ₩66,564 | ₩66,881 | +0.05% | 1.9천 |
| 2026.10.02 | ₩66,437 | ₩66,470 | ₩65,935 | ₩66,232 | -0.31% | 4.4천 |
| 2026.10.01 | ₩64,757 | ₩65,225 | ₩64,610 | ₩64,769 | +0.02% | 4만 |
| 2026.09.30 | ₩65,118 | ₩65,118 | ₩64,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,971 |
| -0.23% |
| 900 |
| 2026.09.29 | ₩64,770 | ₩65,252 | ₩64,757 | ₩65,141 | +0.57% | 3.2천 |
|---|
| 2026.09.28 | ₩64,208 | ₩64,717 | ₩63,900 | ₩64,552 | +0.54% | 2.1천 |
|---|
| 2026.09.25 | ₩64,971 | ₩65,156 | ₩64,904 | ₩65,156 | +0.28% | 3.3천 |
|---|
| 2026.09.24 | ₩64,956 | ₩64,956 | ₩64,956 | ₩64,956 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩65,306 | ₩65,306 | ₩65,062 | ₩65,062 | -0.37% | 600 |
|---|
| 2026.09.22 | ₩66,089 | ₩66,659 | ₩66,080 | ₩66,659 | +0.86% | 3.4천 |
|---|
| 2026.09.21 | ₩64,409 | ₩65,746 | ₩64,409 | ₩65,652 | +1.93% | 800 |
|---|
| 2026.09.18 | ₩63,405 | ₩63,690 | ₩63,405 | ₩63,690 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩63,592 | ₩63,826 | ₩63,391 | ₩63,635 | +0.07% | 2.5천 |
|---|
| 2026.09.16 | ₩62,434 | ₩62,434 | ₩61,544 | ₩61,747 | -1.10% | 900 |
|---|
| 2026.09.15 | ₩61,913 | ₩61,913 | ₩61,913 | ₩61,913 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,186 | ₩62,575 | ₩62,138 | ₩62,138 | -0.08% | 1.2천 |
|---|
| 2026.09.11 | ₩63,846 | ₩64,261 | ₩63,846 | ₩64,094 | +0.39% | 700 |
|---|
| 2026.09.10 | ₩63,150 | ₩63,217 | ₩63,042 | ₩63,042 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩64,435 | ₩64,610 | ₩64,435 | ₩64,576 | +0.22% | 800 |
|---|
| 2026.09.08 | ₩65,533 | ₩65,547 | ₩65,245 | ₩65,245 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩64,690 | ₩64,776 | ₩64,690 | ₩64,776 | +0.13% | 4만 |
|---|
| 2026.09.03 | ₩63,204 | ₩63,497 | ₩63,204 | ₩63,497 | +0.46% | 900 |
|---|
| 2026.09.02 | ₩62,882 | ₩63,360 | ₩62,882 | ₩63,360 | +0.76% | 1천 |
|---|
| 2026.09.01 | ₩63,271 | ₩63,271 | ₩62,896 | ₩63,129 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩63,960 | ₩63,960 | ₩63,837 | ₩63,837 | -0.19% | 900 |
|---|
| 2026.08.28 | ₩64,958 | ₩64,958 | ₩64,348 | ₩64,363 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩66,243 | ₩66,243 | ₩65,754 | ₩65,915 | -0.50% | 1.7천 |
|---|
| 2026.08.26 | ₩65,419 | ₩65,560 | ₩65,419 | ₩65,492 | +0.11% | 1.2천 |
|---|
| 2026.08.25 | ₩65,654 | ₩66,221 | ₩65,547 | ₩66,221 | +0.86% | 8.4천 |
|---|
| 2026.08.24 | ₩64,221 | ₩64,730 | ₩64,221 | ₩64,709 | +0.76% | 1.1천 |
|---|
| 2026.08.21 | ₩65,828 | ₩66,082 | ₩65,828 | ₩65,863 | +0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩64,904 | ₩65,055 | ₩64,891 | ₩65,055 | +0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩64,837 | ₩65,587 | ₩64,837 | ₩65,587 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩63,231 | ₩63,351 | ₩62,374 | ₩62,707 | -0.83% | 5.5천 |
|---|
| 2026.08.17 | ₩64,690 | ₩65,145 | ₩64,690 | ₩64,767 | +0.12% | 1.2천 |
|---|
| 2026.08.14 | ₩64,891 | ₩64,891 | ₩64,020 | ₩64,128 | -1.18% | 3.7천 |
|---|
| 2026.08.13 | ₩65,286 | ₩65,286 | ₩64,830 | ₩64,830 | -0.70% | 400 |
|---|
| 2026.08.12 | ₩64,101 | ₩64,261 | ₩64,087 | ₩64,087 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩63,003 | ₩63,003 | ₩62,892 | ₩62,892 | -0.18% | 2.7천 |
|---|
| 2026.08.10 | ₩62,762 | ₩62,762 | ₩62,058 | ₩62,058 | -1.12% | 2천 |
|---|
| 2026.08.07 | ₩62,467 | ₩62,718 | ₩62,467 | ₩62,718 | +0.40% | 1.9천 |
|---|
| 2026.08.06 | ₩61,979 | ₩62,006 | ₩61,745 | ₩61,779 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩62,374 | ₩63,030 | ₩62,374 | ₩62,675 | +0.48% | 400 |
|---|
| 2026.08.04 | ₩62,387 | ₩63,137 | ₩62,387 | ₩63,132 | +1.19% | 1.6천 |
|---|
| 2026.08.03 | ₩59,281 | ₩60,526 | ₩59,281 | ₩60,526 | +2.10% | 900 |
|---|
| 2026.07.31 | ₩60,178 | ₩60,218 | ₩59,889 | ₩59,889 | -0.48% | 3.3천 |
|---|
| 2026.07.30 | ₩59,830 | ₩60,398 | ₩59,817 | ₩60,398 | +0.95% | 3.8천 |
|---|
| 2026.07.29 | ₩58,297 | ₩58,398 | ₩57,207 | ₩57,207 | -1.87% | 8.7천 |
|---|
| 2026.07.28 | ₩58,933 | ₩58,933 | ₩58,250 | ₩58,843 | -0.15% | 4.9천 |
|---|
| 2026.07.27 | ₩61,785 | ₩61,785 | ₩59,857 | ₩60,507 | -2.07% | 1.2만 |
|---|
| 2026.07.24 | ₩61,383 | ₩61,637 | ₩60,981 | ₩61,155 | -0.37% | 2.8천 |
|---|
| 2026.07.23 | ₩62,534 | ₩63,177 | ₩62,447 | ₩62,611 | +0.12% | 2.2천 |
|---|
| 2026.07.22 | ₩62,789 | ₩63,177 | ₩62,548 | ₩62,612 | -0.28% | 2.9천 |
|---|
| 2026.07.21 | ₩63,512 | ₩63,584 | ₩63,498 | ₩63,584 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩61,785 | ₩61,785 | ₩61,785 | ₩61,785 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩60,941 | ₩62,347 | ₩60,941 | ₩61,793 | +1.40% | 3.4천 |
|---|
| 2026.07.16 | ₩62,909 | ₩63,003 | ₩62,173 | ₩62,339 | -0.91% | 1.5천 |
|---|
| 2026.07.15 | ₩65,587 | ₩65,587 | ₩64,422 | ₩64,552 | -1.58% | 4.3천 |
|---|
| 2026.07.14 | ₩64,814 | ₩65,252 | ₩64,814 | ₩65,149 | +0.52% | 1.4천 |
|---|
| 2026.07.13 | ₩64,971 | ₩64,971 | ₩64,154 | ₩64,373 | -0.92% | 1.7천 |
|---|
| 2026.07.10 | ₩67,120 | ₩67,120 | ₩67,120 | ₩67,120 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩68,987 | ₩68,987 | ₩68,432 | ₩68,432 | -0.81% | 900 |
|---|
| 2026.07.08 | ₩66,283 | ₩67,448 | ₩66,283 | ₩67,268 | +1.49% | 600 |
|---|
| 2026.07.07 | ₩67,689 | ₩67,689 | ₩66,738 | ₩66,868 | -1.21% | 1.7천 |
|---|
| 2026.07.06 | ₩69,402 | ₩70,299 | ₩68,947 | ₩69,402 | 0.00% | 3.9천 |
|---|
| 2026.07.02 | ₩70,139 | ₩70,139 | ₩67,998 | ₩67,998 | -3.05% | 2.6천 |
|---|
| 2026.07.01 | ₩71,384 | ₩71,384 | ₩70,090 | ₩70,090 | -1.81% | 5만 |
|---|
| 2026.06.30 | ₩72,883 | ₩73,057 | ₩72,789 | ₩72,878 | -0.01% | 1.2만 |
|---|
| 2026.06.29 | ₩69,161 | ₩71,274 | ₩69,161 | ₩71,274 | +3.05% | 1.4천 |
|---|
| 2026.06.26 | ₩69,108 | ₩69,831 | ₩68,894 | ₩69,181 | +0.11% | 2.7천 |
|---|
| 2026.06.25 | ₩70,420 | ₩70,503 | ₩70,420 | ₩70,503 | +0.12% | 400 |
|---|
| 2026.06.24 | ₩68,987 | ₩69,155 | ₩68,131 | ₩68,607 | -0.55% | 1.7천 |
|---|
| 2026.06.23 | ₩69,228 | ₩69,596 | ₩69,015 | ₩69,015 | -0.31% | 3.3천 |
|---|
| 2026.06.22 | ₩73,204 | ₩73,593 | ₩72,495 | ₩72,791 | -0.57% | 9.2천 |
|---|
| 2026.06.18 | ₩70,821 | ₩71,708 | ₩70,821 | ₩71,708 | +1.25% | 900 |
|---|
| 2026.06.17 | ₩70,514 | ₩70,554 | ₩68,600 | ₩68,600 | -2.71% | 1.8천 |
|---|
| 2026.06.16 | ₩69,315 | ₩69,315 | ₩68,148 | ₩68,148 | -1.68% | 2.2천 |
|---|
| 2026.06.15 | ₩69,683 | ₩70,099 | ₩68,827 | ₩69,492 | -0.27% | 3.4만 |
|---|
| 2026.06.12 | ₩66,912 | ₩67,803 | ₩66,912 | ₩67,353 | +0.66% | 2.3천 |
|---|
| 2026.06.11 | ₩66,939 | ₩67,452 | ₩66,939 | ₩67,452 | +0.77% | 1천 |
|---|
| 2026.06.10 | ₩64,476 | ₩64,476 | ₩63,834 | ₩63,834 | -0.99% | 1.1천 |
|---|
| 2026.06.09 | ₩67,608 | ₩67,608 | ₩64,864 | ₩65,607 | -2.96% | 1.3천 |
|---|
| 2026.06.08 | ₩66,845 | ₩66,845 | ₩66,184 | ₩66,184 | -0.99% | 1.4천 |
|---|
| 2026.06.05 | ₩65,908 | ₩65,908 | ₩63,472 | ₩64,185 | -2.61% | 8.6천 |
|---|
| 2026.06.04 | ₩68,050 | ₩70,099 | ₩68,050 | ₩69,730 | +2.47% | 2.4천 |
|---|
| 2026.06.03 | ₩69,617 | ₩70,353 | ₩69,617 | ₩70,212 | +0.86% | 2.6천 |
|---|
| 2026.06.02 | ₩69,683 | ₩70,651 | ₩69,683 | ₩70,651 | +1.39% | 800 |
|---|
| 2026.06.01 | ₩69,683 | ₩69,777 | ₩69,191 | ₩69,191 | -0.71% | 5.6천 |
|---|
| 2026.05.29 | ₩68,987 | ₩68,987 | ₩68,090 | ₩68,529 | -0.66% | 7.2천 |
|---|
| 2026.05.28 | ₩68,262 | ₩68,262 | ₩68,262 | ₩68,262 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩66,417 | ₩66,860 | ₩66,417 | ₩66,860 | +0.67% | 1.1천 |
|---|
| 2026.05.26 | ₩66,470 | ₩66,875 | ₩66,470 | ₩66,875 | +0.61% | 3천 |
|---|
| 2026.05.22 | ₩64,261 | ₩64,261 | ₩63,974 | ₩64,010 | -0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩62,682 | ₩63,905 | ₩62,682 | ₩63,905 | +1.95% | 300 |
|---|
| 2026.05.20 | ₩61,169 | ₩62,350 | ₩61,169 | ₩62,350 | +1.93% | 900 |
|---|
| 2026.05.19 | ₩60,305 | ₩60,657 | ₩60,305 | ₩60,657 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩61,222 | ₩61,316 | ₩60,433 | ₩61,098 | -0.20% | 6.3천 |
|---|
| 2026.05.15 | ₩62,093 | ₩62,093 | ₩62,027 | ₩62,027 | -0.11% | 600 |
|---|
| 2026.05.14 | ₩63,672 | ₩63,846 | ₩63,672 | ₩63,800 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩63,913 | ₩63,913 | ₩63,687 | ₩63,687 | -0.35% | 600 |
|---|
| 2026.05.12 | ₩61,878 | ₩62,781 | ₩61,878 | ₩62,781 | +1.46% | 1천 |
|---|
| 2026.05.11 | ₩64,917 | ₩64,917 | ₩64,529 | ₩64,682 | -0.36% | 1.4천 |
|---|
| 2026.05.08 | ₩64,034 | ₩64,141 | ₩63,806 | ₩63,995 | -0.06% | 1.1천 |
|---|
| 2026.05.07 | ₩63,070 | ₩63,070 | ₩61,977 | ₩61,977 | -1.73% | 500 |
|---|
| 2026.05.06 | ₩62,387 | ₩63,028 | ₩62,387 | ₩63,028 | +1.03% | 1.2천 |
|---|
| 2026.05.05 | ₩60,874 | ₩60,955 | ₩60,848 | ₩60,933 | +0.10% | 1.7천 |
|---|
| 2026.05.04 | ₩59,515 | ₩59,744 | ₩59,515 | ₩59,744 | +0.38% | 800 |
|---|
| 2026.05.01 | ₩59,777 | ₩59,777 | ₩59,653 | ₩59,653 | -0.21% | 600 |
|---|
| 2026.04.30 | ₩58,813 | ₩59,675 | ₩58,813 | ₩59,675 | +1.47% | 600 |
|---|
| 2026.04.29 | ₩58,009 | ₩58,009 | ₩57,755 | ₩57,755 | -0.44% | 1.6천 |
|---|
| 2026.04.28 | ₩58,224 | ₩58,323 | ₩57,942 | ₩58,323 | +0.17% | 1.4천 |
|---|
| 2026.04.27 | ₩59,549 | ₩59,549 | ₩59,080 | ₩59,202 | -0.58% | 2.1천 |
|---|
| 2026.04.24 | ₩59,696 | ₩59,964 | ₩59,542 | ₩59,542 | -0.26% | 1.8천 |
|---|
| 2026.04.23 | ₩58,572 | ₩58,944 | ₩58,572 | ₩58,944 | +0.64% | 1.2천 |
|---|
| 2026.04.22 | ₩59,710 | ₩59,921 | ₩59,710 | ₩59,921 | +0.35% | 700 |
|---|
| 2026.04.21 | ₩58,987 | ₩59,161 | ₩58,557 | ₩58,557 | -0.73% | 2.2천 |
|---|
| 2026.04.20 | ₩59,020 | ₩59,080 | ₩58,786 | ₩58,838 | -0.31% | 2.3천 |
|---|
| 2026.04.17 | ₩58,920 | ₩59,201 | ₩58,837 | ₩58,837 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩57,922 | ₩58,050 | ₩57,922 | ₩58,050 | +0.22% | 800 |
|---|
| 2026.04.15 | ₩58,357 | ₩58,491 | ₩57,866 | ₩58,477 | +0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩58,177 | ₩58,177 | ₩58,177 | ₩58,177 | 0.00% | 700 |
|---|
| 2026.04.13 | ₩55,867 | ₩56,705 | ₩55,867 | ₩56,705 | +1.50% | 1.8천 |
|---|
| 2026.04.10 | ₩56,376 | ₩56,376 | ₩55,907 | ₩55,980 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩55,452 | ₩55,452 | ₩55,195 | ₩55,195 | -0.46% | 2.3천 |
|---|
| 2026.04.08 | ₩55,533 | ₩55,533 | ₩54,723 | ₩54,993 | -0.97% | 2.4천 |
|---|
| 2026.04.07 | ₩52,159 | ₩52,279 | ₩51,637 | ₩52,279 | +0.23% | 1.3천 |
|---|
| 2026.04.06 | ₩52,788 | ₩52,788 | ₩52,360 | ₩52,416 | -0.71% | 3.3천 |
|---|
| 2026.04.02 | ₩52,494 | ₩52,721 | ₩52,427 | ₩52,646 | +0.29% | 1.1천 |
|---|
| 2026.04.01 | ₩53,792 | ₩53,792 | ₩53,135 | ₩53,135 | -1.22% | 3.1천 |
|---|
| 2026.03.31 | ₩50,927 | ₩52,449 | ₩50,927 | ₩52,449 | +2.99% | 6.5천 |
|---|
| 2026.03.30 | ₩51,530 | ₩51,530 | ₩50,003 | ₩50,207 | -2.57% | 800 |
|---|
| 2026.03.27 | ₩52,092 | ₩52,239 | ₩51,543 | ₩51,543 | -1.05% | 2.4천 |
|---|
| 2026.03.26 | ₩52,788 | ₩52,788 | ₩52,373 | ₩52,373 | -0.79% | 500 |
|---|
| 2026.03.25 | ₩54,207 | ₩54,207 | ₩53,681 | ₩53,681 | -0.97% | 2.9천 |
|---|
| 2026.03.24 | ₩53,776 | ₩53,776 | ₩53,776 | ₩53,776 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩53,451 | ₩53,451 | ₩53,451 | ₩53,451 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,377 | ₩53,377 | ₩52,369 | ₩52,369 | -1.89% | 2.8천 |
|---|
| 2026.03.19 | ₩52,587 | ₩53,939 | ₩52,239 | ₩53,554 | +1.84% | 3.5천 |
|---|
| 2026.03.18 | ₩54,167 | ₩54,488 | ₩53,634 | ₩53,634 | -0.98% | 2.3천 |
|---|
| 2026.03.17 | ₩54,595 | ₩54,930 | ₩54,595 | ₩54,689 | +0.17% | 1.4천 |
|---|
| 2026.03.16 | ₩54,127 | ₩54,127 | ₩53,585 | ₩53,585 | -1.00% | 1.3천 |
|---|
| 2026.03.13 | ₩53,645 | ₩53,645 | ₩52,826 | ₩52,826 | -1.53% | 900 |
|---|
| 2026.03.12 | ₩53,417 | ₩53,417 | ₩52,761 | ₩52,795 | -1.17% | 3.1천 |
|---|
| 2026.03.11 | ₩55,077 | ₩55,077 | ₩54,701 | ₩54,701 | -0.68% | 2천 |
|---|
| 2026.03.10 | ₩54,448 | ₩54,448 | ₩54,357 | ₩54,357 | -0.17% | 600 |
|---|
| 2026.03.09 | ₩53,417 | ₩54,142 | ₩53,283 | ₩54,142 | +1.36% | 800 |
|---|
| 2026.03.06 | ₩53,243 | ₩53,243 | ₩52,601 | ₩52,601 | -1.21% | 2.2천 |
|---|
| 2026.03.05 | ₩54,723 | ₩54,723 | ₩53,705 | ₩54,180 | -0.99% | 500 |
|---|
| 2026.03.04 | ₩55,305 | ₩55,546 | ₩55,305 | ₩55,530 | +0.41% | 1.8천 |
|---|
| 2026.03.03 | ₩54,502 | ₩55,037 | ₩53,830 | ₩54,504 | +0.00% | 3.6천 |
|---|
| 2026.03.02 | ₩55,803 | ₩56,822 | ₩55,803 | ₩56,822 | +1.83% | 1.8천 |
|---|
| 2026.02.27 | ₩57,005 | ₩57,005 | ₩56,933 | ₩56,933 | -0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩57,286 | ₩57,996 | ₩57,286 | ₩57,930 | +1.12% | 1.8천 |
|---|
| 2026.02.25 | ₩58,257 | ₩58,491 | ₩58,241 | ₩58,241 | -0.03% | 4.6천 |
|---|
| 2026.02.24 | ₩56,376 | ₩57,549 | ₩56,376 | ₩57,549 | +2.08% | 2.1천 |
|---|
| 2026.02.23 | ₩56,905 | ₩56,905 | ₩56,055 | ₩56,055 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩56,550 | ₩56,709 | ₩56,537 | ₩56,622 | +0.13% | 1.2천 |
|---|
| 2026.02.19 | ₩56,048 | ₩56,187 | ₩55,854 | ₩56,187 | +0.25% | 3.2천 |
|---|
| 2026.02.18 | ₩56,041 | ₩56,751 | ₩56,041 | ₩56,522 | +0.86% | 3.3천 |
|---|
| 2026.02.17 | ₩55,198 | ₩56,497 | ₩55,198 | ₩56,205 | +1.82% | 1.6천 |
|---|
| 2026.02.13 | ₩55,894 | ₩56,456 | ₩55,894 | ₩56,106 | +0.38% | 400 |
|---|
| 2026.02.12 | ₩56,202 | ₩56,202 | ₩54,890 | ₩55,024 | -2.10% | 700 |
|---|
| 2026.02.11 | ₩56,166 | ₩56,166 | ₩56,166 | ₩56,166 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩56,727 | ₩56,727 | ₩56,219 | ₩56,219 | -0.89% | 1천 |
|---|
| 2026.02.09 | ₩55,867 | ₩56,684 | ₩55,867 | ₩56,559 | +1.24% | 2천 |
|---|
| 2026.02.06 | ₩55,847 | ₩55,847 | ₩55,847 | ₩55,847 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩54,036 | ₩54,288 | ₩53,939 | ₩54,020 | -0.03% | 3.4천 |
|---|
| 2026.02.04 | ₩55,827 | ₩55,827 | ₩54,328 | ₩54,743 | -1.94% | 4.5천 |
|---|
| 2026.02.03 | ₩57,353 | ₩57,353 | ₩55,171 | ₩56,090 | -2.20% | 6.4천 |
|---|
| 2026.02.02 | ₩56,697 | ₩56,851 | ₩56,475 | ₩56,497 | -0.35% | 1천 |
|---|
| 2026.01.30 | ₩57,514 | ₩57,514 | ₩56,269 | ₩56,269 | -2.16% | 500 |
|---|
| 2026.01.29 | ₩57,561 | ₩57,561 | ₩56,740 | ₩57,250 | -0.54% | 6.6천 |
|---|
| 2026.01.28 | ₩57,514 | ₩57,768 | ₩57,027 | ₩57,027 | -0.85% | 2.8천 |
|---|
| 2026.01.27 | ₩56,912 | ₩57,273 | ₩56,751 | ₩56,973 | +0.11% | 5.3천 |
|---|
| 2026.01.26 | ₩56,242 | ₩56,242 | ₩56,043 | ₩56,043 | -0.35% | 500 |
|---|
| 2026.01.23 | ₩56,898 | ₩56,898 | ₩56,146 | ₩56,146 | -1.32% | 1.5만 |
|---|
| 2026.01.22 | ₩56,563 | ₩56,577 | ₩56,349 | ₩56,444 | -0.21% | 2.4천 |
|---|
| 2026.01.21 | ₩55,251 | ₩55,700 | ₩54,756 | ₩55,700 | +0.81% | 1.8천 |
|---|
| 2026.01.20 | ₩55,439 | ₩55,439 | ₩54,648 | ₩54,648 | -1.43% | 4.2천 |
|---|
| 2026.01.16 | ₩56,028 | ₩56,256 | ₩56,028 | ₩56,146 | +0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩56,396 | ₩56,684 | ₩55,932 | ₩55,932 | -0.82% | 2.5천 |
|---|
| 2026.01.14 | ₩55,292 | ₩55,541 | ₩55,292 | ₩55,541 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩55,653 | ₩55,760 | ₩55,425 | ₩55,620 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩55,077 | ₩55,841 | ₩55,077 | ₩55,841 | +1.39% | 3.3천 |
|---|
| 2026.01.09 | ₩54,867 | ₩55,076 | ₩54,867 | ₩55,076 | +0.38% | 700 |
|---|
| 2026.01.08 | ₩54,441 | ₩54,836 | ₩54,441 | ₩54,482 | +0.07% | 1.7천 |
|---|
| 2026.01.07 | ₩55,479 | ₩55,479 | ₩54,676 | ₩55,010 | -0.84% | 6.2천 |
|---|
| 2026.01.06 | ₩54,207 | ₩55,507 | ₩54,207 | ₩55,507 | +2.40% | 2.2천 |
|---|
| 2026.01.05 | ₩54,328 | ₩54,362 | ₩53,819 | ₩54,362 | +0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩53,176 | ₩53,456 | ₩52,895 | ₩53,456 | +0.53% | 4.9천 |
|---|
| 2025.12.31 | ₩51,647 | ₩51,653 | ₩51,647 | ₩51,653 | +0.01% | 900 |
|---|
| 2025.12.30 | ₩52,333 | ₩52,333 | ₩52,013 | ₩52,013 | -0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩51,971 | ₩52,253 | ₩51,971 | ₩52,119 | +0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩52,145 | ₩52,329 | ₩52,092 | ₩52,329 | +0.35% | 4.6천 |
|---|
| 2025.12.24 | ₩52,025 | ₩52,362 | ₩52,025 | ₩52,362 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩52,105 | ₩52,145 | ₩52,083 | ₩52,083 | -0.04% | 1천 |
|---|
| 2025.12.22 | ₩52,012 | ₩52,480 | ₩52,012 | ₩52,250 | +0.46% | 3.3천 |
|---|
| 2025.12.19 | ₩51,664 | ₩51,903 | ₩51,664 | ₩51,839 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩51,436 | ₩51,436 | ₩51,042 | ₩51,042 | -0.77% | 1.7천 |
|---|
| 2025.12.17 | ₩51,744 | ₩51,744 | ₩50,444 | ₩50,444 | -2.51% | 800 |
|---|
| 2025.12.16 | ₩51,235 | ₩51,476 | ₩51,235 | ₩51,427 | +0.37% | 2.7천 |
|---|
| 2025.12.15 | ₩52,279 | ₩52,279 | ₩51,784 | ₩51,902 | -0.72% | 3.8천 |
|---|
| 2025.12.12 | ₩53,243 | ₩53,243 | ₩52,128 | ₩52,128 | -2.09% | 1.8천 |
|---|
| 2025.12.11 | ₩53,163 | ₩53,415 | ₩53,163 | ₩53,415 | +0.47% | 2.4천 |
|---|
| 2025.12.10 | ₩53,073 | ₩53,779 | ₩53,022 | ₩53,606 | +1.00% | 5.9천 |
|---|
| 2025.12.09 | ₩52,587 | ₩53,016 | ₩52,587 | ₩52,946 | +0.68% | 1만 |
|---|
| 2025.12.08 | ₩52,775 | ₩52,775 | ₩52,547 | ₩52,573 | -0.38% | 1.4천 |
|---|
| 2025.12.05 | ₩52,413 | ₩52,467 | ₩52,297 | ₩52,297 | -0.22% | 2천 |
|---|
| 2025.12.04 | ₩52,145 | ₩52,303 | ₩52,145 | ₩52,303 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩51,864 | ₩52,119 | ₩51,797 | ₩52,119 | +0.49% | 5.2만 |
|---|
| 2025.12.02 | ₩51,797 | ₩51,824 | ₩51,637 | ₩51,741 | -0.11% | 1.5천 |
|---|
| 2025.12.01 | ₩51,690 | ₩52,480 | ₩51,476 | ₩51,645 | -0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩52,179 | ₩52,179 | ₩52,179 | ₩52,179 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,342 | ₩51,824 | ₩51,342 | ₩51,824 | +0.94% | 3.1천 |
|---|
| 2025.11.25 | ₩50,352 | ₩50,839 | ₩50,352 | ₩50,839 | +0.97% | 1.8천 |
|---|
| 2025.11.24 | ₩49,013 | ₩50,044 | ₩49,013 | ₩50,044 | +2.10% | 4.6천 |
|---|
| 2025.11.21 | ₩48,183 | ₩48,999 | ₩48,183 | ₩48,974 | +1.64% | 1.1천 |
|---|
| 2025.11.20 | ₩49,883 | ₩49,883 | ₩48,397 | ₩48,523 | -2.73% | 3.9천 |
|---|
| 2025.11.19 | ₩50,244 | ₩50,244 | ₩49,816 | ₩49,947 | -0.59% | 3.3천 |
|---|
| 2025.11.18 | ₩49,716 | ₩50,451 | ₩49,548 | ₩50,210 | +0.99% | 1.2천 |
|---|
| 2025.11.17 | ₩50,941 | ₩51,008 | ₩50,592 | ₩50,621 | -0.63% | 2.4천 |
|---|
| 2025.11.14 | ₩50,485 | ₩51,204 | ₩50,485 | ₩51,204 | +1.42% | 300 |
|---|
| 2025.11.13 | ₩53,069 | ₩53,069 | ₩51,356 | ₩51,396 | -3.15% | 4.1천 |
|---|
| 2025.11.12 | ₩53,417 | ₩53,417 | ₩52,895 | ₩53,042 | -0.70% | 8.3천 |
|---|
| 2025.11.11 | ₩53,069 | ₩53,417 | ₩53,069 | ₩53,337 | +0.50% | 600 |
|---|
| 2025.11.10 | ₩53,404 | ₩53,432 | ₩53,404 | ₩53,432 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩52,065 | ₩52,601 | ₩51,382 | ₩52,601 | +1.03% | 2.6천 |
|---|
| 2025.11.06 | ₩53,739 | ₩53,739 | ₩52,684 | ₩53,024 | -1.33% | 3.2천 |
|---|
| 2025.11.05 | ₩53,290 | ₩54,127 | ₩53,290 | ₩54,116 | +1.55% | 1.3천 |
|---|
| 2025.11.04 | ₩53,538 | ₩53,538 | ₩52,544 | ₩52,544 | -1.86% | 900 |
|---|
| 2025.11.03 | ₩54,314 | ₩54,408 | ₩54,261 | ₩54,261 | -0.10% | 2.8천 |
|---|
| 2025.10.31 | ₩54,448 | ₩54,448 | ₩54,113 | ₩54,314 | -0.25% | 1.9천 |
|---|
| 2025.10.30 | ₩54,328 | ₩54,328 | ₩53,832 | ₩53,832 | -0.91% | 800 |
|---|
| 2025.10.29 | ₩54,796 | ₩54,796 | ₩54,180 | ₩54,288 | -0.93% | 1.5천 |
|---|
| 2025.10.28 | ₩54,716 | ₩54,716 | ₩54,087 | ₩54,087 | -1.15% | 5.8천 |
|---|
| 2025.10.27 | ₩54,522 | ₩54,783 | ₩54,522 | ₩54,783 | +0.48% | 1.8천 |
|---|
| 2025.10.24 | ₩54,234 | ₩54,234 | ₩54,033 | ₩54,127 | -0.20% | 3.8천 |
|---|
| 2025.10.23 | ₩52,346 | ₩53,433 | ₩52,346 | ₩53,217 | +1.66% | 4.7천 |
|---|
| 2025.10.22 | ₩52,868 | ₩52,949 | ₩52,038 | ₩52,755 | -0.22% | 1.4천 |
|---|
| 2025.10.21 | ₩54,468 | ₩54,703 | ₩54,087 | ₩54,087 | -0.70% | 1.3천 |
|---|
| 2025.10.20 | ₩54,582 | ₩54,729 | ₩54,448 | ₩54,448 | -0.25% | 7.4천 |
|---|
| 2025.10.17 | ₩53,565 | ₩53,565 | ₩53,324 | ₩53,337 | -0.42% | 1.9천 |
|---|
| 2025.10.16 | ₩55,051 | ₩55,051 | ₩53,922 | ₩53,922 | -2.05% | 2.5천 |
|---|
| 2025.10.15 | ₩54,515 | ₩54,944 | ₩54,087 | ₩54,944 | +0.79% | 3.9천 |
|---|
| 2025.10.14 | ₩51,918 | ₩54,006 | ₩51,918 | ₩53,259 | +2.58% | 2.1천 |
|---|
| 2025.10.13 | ₩53,196 | ₩53,270 | ₩52,949 | ₩53,223 | +0.05% | 3.3천 |
|---|
| 2025.10.10 | ₩54,194 | ₩54,194 | ₩51,931 | ₩51,931 | -4.17% | 1.8천 |
|---|