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 | ₩64,089 | ₩64,249 | ₩64,076 | ₩64,229 | +0.22% | 1.8천 |
| 2026.10.08 | ₩63,115 | ₩63,326 | ₩63,115 | ₩63,326 | +0.33% | 1.3천 |
| 2026.10.07 | ₩64,676 | ₩64,778 | ₩64,676 | ₩64,778 | +0.16% | 200 |
| 2026.10.06 | ₩66,124 | ₩66,124 | ₩65,614 | ₩65,614 | -0.77% | 4.3만 |
| 2026.10.05 | ₩66,611 | ₩66,647 | ₩66,330 | ₩66,647 | +0.05% | 1.9천 |
| 2026.10.02 | ₩66,204 | ₩66,237 | ₩65,703 | ₩66,000 | -0.31% | 4.4천 |
| 2026.10.01 | ₩64,529 | ₩64,996 | ₩64,383 | ₩64,541 | +0.02% | 4만 |
| 2026.09.30 | ₩64,890 | ₩64,890 | ₩64,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,743 |
| -0.23% |
| 900 |
| 2026.09.29 | ₩64,543 | ₩65,023 | ₩64,529 | ₩64,912 | +0.57% | 3.2천 |
|---|
| 2026.09.28 | ₩63,982 | ₩64,489 | ₩63,676 | ₩64,325 | +0.54% | 2.1천 |
|---|
| 2026.09.25 | ₩64,743 | ₩64,927 | ₩64,676 | ₩64,927 | +0.28% | 3.3천 |
|---|
| 2026.09.24 | ₩64,728 | ₩64,728 | ₩64,728 | ₩64,728 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩65,076 | ₩65,076 | ₩64,834 | ₩64,834 | -0.37% | 600 |
|---|
| 2026.09.22 | ₩65,857 | ₩66,425 | ₩65,848 | ₩66,425 | +0.86% | 3.4천 |
|---|
| 2026.09.21 | ₩64,183 | ₩65,515 | ₩64,183 | ₩65,422 | +1.93% | 800 |
|---|
| 2026.09.18 | ₩63,182 | ₩63,466 | ₩63,182 | ₩63,466 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩63,369 | ₩63,602 | ₩63,169 | ₩63,411 | +0.07% | 2.5천 |
|---|
| 2026.09.16 | ₩62,215 | ₩62,215 | ₩61,328 | ₩61,530 | -1.10% | 900 |
|---|
| 2026.09.15 | ₩61,696 | ₩61,696 | ₩61,696 | ₩61,696 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩61,968 | ₩62,355 | ₩61,920 | ₩61,920 | -0.08% | 1.2천 |
|---|
| 2026.09.11 | ₩63,622 | ₩64,036 | ₩63,622 | ₩63,869 | +0.39% | 700 |
|---|
| 2026.09.10 | ₩62,929 | ₩62,995 | ₩62,820 | ₩62,820 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩64,209 | ₩64,383 | ₩64,209 | ₩64,349 | +0.22% | 800 |
|---|
| 2026.09.08 | ₩65,303 | ₩65,317 | ₩65,016 | ₩65,016 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩64,463 | ₩64,548 | ₩64,463 | ₩64,548 | +0.13% | 4만 |
|---|
| 2026.09.03 | ₩62,982 | ₩63,274 | ₩62,982 | ₩63,274 | +0.46% | 900 |
|---|
| 2026.09.02 | ₩62,662 | ₩63,138 | ₩62,662 | ₩63,138 | +0.76% | 1천 |
|---|
| 2026.09.01 | ₩63,049 | ₩63,049 | ₩62,675 | ₩62,907 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩63,736 | ₩63,736 | ₩63,613 | ₩63,613 | -0.19% | 900 |
|---|
| 2026.08.28 | ₩64,730 | ₩64,730 | ₩64,123 | ₩64,137 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩66,010 | ₩66,010 | ₩65,523 | ₩65,683 | -0.50% | 1.7천 |
|---|
| 2026.08.26 | ₩65,190 | ₩65,330 | ₩65,190 | ₩65,262 | +0.11% | 1.2천 |
|---|
| 2026.08.25 | ₩65,423 | ₩65,989 | ₩65,317 | ₩65,989 | +0.86% | 8.4천 |
|---|
| 2026.08.24 | ₩63,996 | ₩64,503 | ₩63,996 | ₩64,481 | +0.76% | 1.1천 |
|---|
| 2026.08.21 | ₩65,597 | ₩65,850 | ₩65,597 | ₩65,631 | +0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩64,676 | ₩64,827 | ₩64,663 | ₩64,827 | +0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩64,609 | ₩65,357 | ₩64,609 | ₩65,357 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩63,009 | ₩63,129 | ₩62,155 | ₩62,487 | -0.83% | 5.5천 |
|---|
| 2026.08.17 | ₩64,463 | ₩64,916 | ₩64,463 | ₩64,540 | +0.12% | 1.2천 |
|---|
| 2026.08.14 | ₩64,663 | ₩64,663 | ₩63,796 | ₩63,902 | -1.18% | 3.7천 |
|---|
| 2026.08.13 | ₩65,056 | ₩65,056 | ₩64,603 | ₩64,603 | -0.70% | 400 |
|---|
| 2026.08.12 | ₩63,876 | ₩64,036 | ₩63,862 | ₩63,862 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩62,782 | ₩62,782 | ₩62,671 | ₩62,671 | -0.18% | 2.7천 |
|---|
| 2026.08.10 | ₩62,542 | ₩62,542 | ₩61,840 | ₩61,840 | -1.12% | 2천 |
|---|
| 2026.08.07 | ₩62,248 | ₩62,498 | ₩62,248 | ₩62,498 | +0.40% | 1.9천 |
|---|
| 2026.08.06 | ₩61,761 | ₩61,788 | ₩61,528 | ₩61,562 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩62,155 | ₩62,808 | ₩62,155 | ₩62,455 | +0.48% | 400 |
|---|
| 2026.08.04 | ₩62,168 | ₩62,915 | ₩62,168 | ₩62,910 | +1.19% | 1.6천 |
|---|
| 2026.08.03 | ₩59,073 | ₩60,314 | ₩59,073 | ₩60,314 | +2.10% | 900 |
|---|
| 2026.07.31 | ₩59,967 | ₩60,007 | ₩59,679 | ₩59,679 | -0.48% | 3.3천 |
|---|
| 2026.07.30 | ₩59,620 | ₩60,186 | ₩59,607 | ₩60,186 | +0.95% | 3.8천 |
|---|
| 2026.07.29 | ₩58,093 | ₩58,193 | ₩57,007 | ₩57,007 | -1.87% | 8.7천 |
|---|
| 2026.07.28 | ₩58,726 | ₩58,726 | ₩58,046 | ₩58,637 | -0.15% | 4.9천 |
|---|
| 2026.07.27 | ₩61,568 | ₩61,568 | ₩59,647 | ₩60,295 | -2.07% | 1.2만 |
|---|
| 2026.07.24 | ₩61,168 | ₩61,421 | ₩60,767 | ₩60,941 | -0.37% | 2.8천 |
|---|
| 2026.07.23 | ₩62,315 | ₩62,955 | ₩62,228 | ₩62,391 | +0.12% | 2.2천 |
|---|
| 2026.07.22 | ₩62,568 | ₩62,955 | ₩62,328 | ₩62,392 | -0.28% | 2.9천 |
|---|
| 2026.07.21 | ₩63,289 | ₩63,361 | ₩63,275 | ₩63,361 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩61,568 | ₩61,568 | ₩61,568 | ₩61,568 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩60,727 | ₩62,128 | ₩60,727 | ₩61,576 | +1.40% | 3.4천 |
|---|
| 2026.07.16 | ₩62,688 | ₩62,782 | ₩61,955 | ₩62,120 | -0.91% | 1.5천 |
|---|
| 2026.07.15 | ₩65,357 | ₩65,357 | ₩64,196 | ₩64,325 | -1.58% | 4.3천 |
|---|
| 2026.07.14 | ₩64,587 | ₩65,023 | ₩64,587 | ₩64,920 | +0.52% | 1.4천 |
|---|
| 2026.07.13 | ₩64,743 | ₩64,743 | ₩63,929 | ₩64,147 | -0.92% | 1.7천 |
|---|
| 2026.07.10 | ₩66,884 | ₩66,884 | ₩66,884 | ₩66,884 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩68,745 | ₩68,745 | ₩68,192 | ₩68,192 | -0.81% | 900 |
|---|
| 2026.07.08 | ₩66,050 | ₩67,211 | ₩66,050 | ₩67,032 | +1.49% | 600 |
|---|
| 2026.07.07 | ₩67,451 | ₩67,451 | ₩66,504 | ₩66,633 | -1.21% | 1.7천 |
|---|
| 2026.07.06 | ₩69,159 | ₩70,053 | ₩68,705 | ₩69,159 | 0.00% | 3.9천 |
|---|
| 2026.07.02 | ₩69,892 | ₩69,892 | ₩67,759 | ₩67,759 | -3.05% | 2.6천 |
|---|
| 2026.07.01 | ₩71,133 | ₩71,133 | ₩69,844 | ₩69,844 | -1.81% | 5만 |
|---|
| 2026.06.30 | ₩72,627 | ₩72,801 | ₩72,534 | ₩72,622 | -0.01% | 1.2만 |
|---|
| 2026.06.29 | ₩68,919 | ₩71,024 | ₩68,919 | ₩71,024 | +3.05% | 1.4천 |
|---|
| 2026.06.26 | ₩68,865 | ₩69,586 | ₩68,652 | ₩68,939 | +0.11% | 2.7천 |
|---|
| 2026.06.25 | ₩70,173 | ₩70,255 | ₩70,173 | ₩70,255 | +0.12% | 400 |
|---|
| 2026.06.24 | ₩68,745 | ₩68,912 | ₩67,891 | ₩68,366 | -0.55% | 1.7천 |
|---|
| 2026.06.23 | ₩68,985 | ₩69,352 | ₩68,773 | ₩68,773 | -0.31% | 3.3천 |
|---|
| 2026.06.22 | ₩72,947 | ₩73,334 | ₩72,240 | ₩72,535 | -0.57% | 9.2천 |
|---|
| 2026.06.18 | ₩70,573 | ₩71,456 | ₩70,573 | ₩71,456 | +1.25% | 900 |
|---|
| 2026.06.17 | ₩70,266 | ₩70,306 | ₩68,360 | ₩68,360 | -2.71% | 1.8천 |
|---|
| 2026.06.16 | ₩69,072 | ₩69,072 | ₩67,909 | ₩67,909 | -1.68% | 2.2천 |
|---|
| 2026.06.15 | ₩69,439 | ₩69,852 | ₩68,585 | ₩69,248 | -0.27% | 3.4만 |
|---|
| 2026.06.12 | ₩66,677 | ₩67,564 | ₩66,677 | ₩67,116 | +0.66% | 2.3천 |
|---|
| 2026.06.11 | ₩66,704 | ₩67,215 | ₩66,704 | ₩67,215 | +0.77% | 1천 |
|---|
| 2026.06.10 | ₩64,249 | ₩64,249 | ₩63,610 | ₩63,610 | -0.99% | 1.1천 |
|---|
| 2026.06.09 | ₩67,371 | ₩67,371 | ₩64,636 | ₩65,377 | -2.96% | 1.3천 |
|---|
| 2026.06.08 | ₩66,611 | ₩66,611 | ₩65,952 | ₩65,952 | -0.99% | 1.4천 |
|---|
| 2026.06.05 | ₩65,677 | ₩65,677 | ₩63,249 | ₩63,960 | -2.61% | 8.6천 |
|---|
| 2026.06.04 | ₩67,811 | ₩69,852 | ₩67,811 | ₩69,486 | +2.47% | 2.4천 |
|---|
| 2026.06.03 | ₩69,372 | ₩70,106 | ₩69,372 | ₩69,966 | +0.86% | 2.6천 |
|---|
| 2026.06.02 | ₩69,439 | ₩70,403 | ₩69,439 | ₩70,403 | +1.39% | 800 |
|---|
| 2026.06.01 | ₩69,439 | ₩69,532 | ₩68,948 | ₩68,948 | -0.71% | 5.6천 |
|---|
| 2026.05.29 | ₩68,745 | ₩68,745 | ₩67,851 | ₩68,289 | -0.66% | 7.2천 |
|---|
| 2026.05.28 | ₩68,022 | ₩68,022 | ₩68,022 | ₩68,022 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩66,184 | ₩66,625 | ₩66,184 | ₩66,625 | +0.67% | 1.1천 |
|---|
| 2026.05.26 | ₩66,237 | ₩66,640 | ₩66,237 | ₩66,640 | +0.61% | 3천 |
|---|
| 2026.05.22 | ₩64,036 | ₩64,036 | ₩63,749 | ₩63,785 | -0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩62,462 | ₩63,681 | ₩62,462 | ₩63,681 | +1.95% | 300 |
|---|
| 2026.05.20 | ₩60,954 | ₩62,131 | ₩60,954 | ₩62,131 | +1.93% | 900 |
|---|
| 2026.05.19 | ₩60,094 | ₩60,444 | ₩60,094 | ₩60,444 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩61,007 | ₩61,101 | ₩60,220 | ₩60,883 | -0.20% | 6.3천 |
|---|
| 2026.05.15 | ₩61,875 | ₩61,875 | ₩61,809 | ₩61,809 | -0.11% | 600 |
|---|
| 2026.05.14 | ₩63,449 | ₩63,622 | ₩63,449 | ₩63,576 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩63,689 | ₩63,689 | ₩63,464 | ₩63,464 | -0.35% | 600 |
|---|
| 2026.05.12 | ₩61,661 | ₩62,560 | ₩61,661 | ₩62,560 | +1.46% | 1천 |
|---|
| 2026.05.11 | ₩64,690 | ₩64,690 | ₩64,303 | ₩64,455 | -0.36% | 1.4천 |
|---|
| 2026.05.08 | ₩63,809 | ₩63,916 | ₩63,582 | ₩63,770 | -0.06% | 1.1천 |
|---|
| 2026.05.07 | ₩62,849 | ₩62,849 | ₩61,760 | ₩61,760 | -1.73% | 500 |
|---|
| 2026.05.06 | ₩62,168 | ₩62,807 | ₩62,168 | ₩62,807 | +1.03% | 1.2천 |
|---|
| 2026.05.05 | ₩60,661 | ₩60,741 | ₩60,634 | ₩60,719 | +0.10% | 1.7천 |
|---|
| 2026.05.04 | ₩59,307 | ₩59,535 | ₩59,307 | ₩59,535 | +0.38% | 800 |
|---|
| 2026.05.01 | ₩59,567 | ₩59,567 | ₩59,444 | ₩59,444 | -0.21% | 600 |
|---|
| 2026.04.30 | ₩58,606 | ₩59,465 | ₩58,606 | ₩59,465 | +1.47% | 600 |
|---|
| 2026.04.29 | ₩57,806 | ₩57,806 | ₩57,552 | ₩57,552 | -0.44% | 1.6천 |
|---|
| 2026.04.28 | ₩58,019 | ₩58,118 | ₩57,739 | ₩58,118 | +0.17% | 1.4천 |
|---|
| 2026.04.27 | ₩59,340 | ₩59,340 | ₩58,873 | ₩58,994 | -0.58% | 2.1천 |
|---|
| 2026.04.24 | ₩59,487 | ₩59,753 | ₩59,333 | ₩59,333 | -0.26% | 1.8천 |
|---|
| 2026.04.23 | ₩58,366 | ₩58,737 | ₩58,366 | ₩58,737 | +0.64% | 1.2천 |
|---|
| 2026.04.22 | ₩59,500 | ₩59,711 | ₩59,500 | ₩59,711 | +0.35% | 700 |
|---|
| 2026.04.21 | ₩58,780 | ₩58,953 | ₩58,351 | ₩58,351 | -0.73% | 2.2천 |
|---|
| 2026.04.20 | ₩58,813 | ₩58,873 | ₩58,579 | ₩58,631 | -0.31% | 2.3천 |
|---|
| 2026.04.17 | ₩58,713 | ₩58,993 | ₩58,630 | ₩58,630 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩57,719 | ₩57,846 | ₩57,719 | ₩57,846 | +0.22% | 800 |
|---|
| 2026.04.15 | ₩58,153 | ₩58,286 | ₩57,663 | ₩58,271 | +0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩57,972 | ₩57,972 | ₩57,972 | ₩57,972 | 0.00% | 700 |
|---|
| 2026.04.13 | ₩55,671 | ₩56,506 | ₩55,671 | ₩56,506 | +1.50% | 1.8천 |
|---|
| 2026.04.10 | ₩56,178 | ₩56,178 | ₩55,711 | ₩55,783 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩55,258 | ₩55,258 | ₩55,001 | ₩55,001 | -0.46% | 2.3천 |
|---|
| 2026.04.08 | ₩55,338 | ₩55,338 | ₩54,531 | ₩54,800 | -0.97% | 2.4천 |
|---|
| 2026.04.07 | ₩51,976 | ₩52,096 | ₩51,455 | ₩52,096 | +0.23% | 1.3천 |
|---|
| 2026.04.06 | ₩52,603 | ₩52,603 | ₩52,176 | ₩52,232 | -0.71% | 3.3천 |
|---|
| 2026.04.02 | ₩52,309 | ₩52,536 | ₩52,243 | ₩52,461 | +0.29% | 1.1천 |
|---|
| 2026.04.01 | ₩53,603 | ₩53,603 | ₩52,948 | ₩52,948 | -1.22% | 3.1천 |
|---|
| 2026.03.31 | ₩50,748 | ₩52,265 | ₩50,748 | ₩52,265 | +2.99% | 6.5천 |
|---|
| 2026.03.30 | ₩51,349 | ₩51,349 | ₩49,828 | ₩50,031 | -2.57% | 800 |
|---|
| 2026.03.27 | ₩51,909 | ₩52,056 | ₩51,362 | ₩51,362 | -1.05% | 2.4천 |
|---|
| 2026.03.26 | ₩52,603 | ₩52,603 | ₩52,189 | ₩52,189 | -0.79% | 500 |
|---|
| 2026.03.25 | ₩54,017 | ₩54,017 | ₩53,493 | ₩53,493 | -0.97% | 2.9천 |
|---|
| 2026.03.24 | ₩53,587 | ₩53,587 | ₩53,587 | ₩53,587 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩53,263 | ₩53,263 | ₩53,263 | ₩53,263 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,190 | ₩53,190 | ₩52,185 | ₩52,185 | -1.89% | 2.8천 |
|---|
| 2026.03.19 | ₩52,403 | ₩53,750 | ₩52,056 | ₩53,366 | +1.84% | 3.5천 |
|---|
| 2026.03.18 | ₩53,977 | ₩54,297 | ₩53,446 | ₩53,446 | -0.98% | 2.3천 |
|---|
| 2026.03.17 | ₩54,404 | ₩54,737 | ₩54,404 | ₩54,497 | +0.17% | 1.4천 |
|---|
| 2026.03.16 | ₩53,937 | ₩53,937 | ₩53,397 | ₩53,397 | -1.00% | 1.3천 |
|---|
| 2026.03.13 | ₩53,457 | ₩53,457 | ₩52,640 | ₩52,640 | -1.53% | 900 |
|---|
| 2026.03.12 | ₩53,230 | ₩53,230 | ₩52,576 | ₩52,609 | -1.17% | 3.1천 |
|---|
| 2026.03.11 | ₩54,884 | ₩54,884 | ₩54,509 | ₩54,509 | -0.68% | 2천 |
|---|
| 2026.03.10 | ₩54,257 | ₩54,257 | ₩54,166 | ₩54,166 | -0.17% | 600 |
|---|
| 2026.03.09 | ₩53,230 | ₩53,952 | ₩53,096 | ₩53,952 | +1.36% | 800 |
|---|
| 2026.03.06 | ₩53,056 | ₩53,056 | ₩52,416 | ₩52,416 | -1.21% | 2.2천 |
|---|
| 2026.03.05 | ₩54,531 | ₩54,531 | ₩53,517 | ₩53,990 | -0.99% | 500 |
|---|
| 2026.03.04 | ₩55,111 | ₩55,351 | ₩55,111 | ₩55,335 | +0.41% | 1.8천 |
|---|
| 2026.03.03 | ₩54,310 | ₩54,844 | ₩53,641 | ₩54,313 | +0.00% | 3.6천 |
|---|
| 2026.03.02 | ₩55,607 | ₩56,622 | ₩55,607 | ₩56,622 | +1.83% | 1.8천 |
|---|
| 2026.02.27 | ₩56,805 | ₩56,805 | ₩56,733 | ₩56,733 | -0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩57,085 | ₩57,792 | ₩57,085 | ₩57,727 | +1.12% | 1.8천 |
|---|
| 2026.02.25 | ₩58,052 | ₩58,286 | ₩58,036 | ₩58,036 | -0.03% | 4.6천 |
|---|
| 2026.02.24 | ₩56,178 | ₩57,347 | ₩56,178 | ₩57,347 | +2.08% | 2.1천 |
|---|
| 2026.02.23 | ₩56,705 | ₩56,705 | ₩55,858 | ₩55,858 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩56,352 | ₩56,510 | ₩56,338 | ₩56,424 | +0.13% | 1.2천 |
|---|
| 2026.02.19 | ₩55,851 | ₩55,990 | ₩55,658 | ₩55,990 | +0.25% | 3.2천 |
|---|
| 2026.02.18 | ₩55,845 | ₩56,552 | ₩55,845 | ₩56,324 | +0.86% | 3.3천 |
|---|
| 2026.02.17 | ₩55,004 | ₩56,298 | ₩55,004 | ₩56,007 | +1.82% | 1.6천 |
|---|
| 2026.02.13 | ₩55,698 | ₩56,258 | ₩55,698 | ₩55,909 | +0.38% | 400 |
|---|
| 2026.02.12 | ₩56,005 | ₩56,005 | ₩54,697 | ₩54,831 | -2.10% | 700 |
|---|
| 2026.02.11 | ₩55,969 | ₩55,969 | ₩55,969 | ₩55,969 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩56,528 | ₩56,528 | ₩56,022 | ₩56,022 | -0.89% | 1천 |
|---|
| 2026.02.09 | ₩55,671 | ₩56,485 | ₩55,671 | ₩56,361 | +1.24% | 2천 |
|---|
| 2026.02.06 | ₩55,651 | ₩55,651 | ₩55,651 | ₩55,651 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩53,846 | ₩54,097 | ₩53,750 | ₩53,830 | -0.03% | 3.4천 |
|---|
| 2026.02.04 | ₩55,631 | ₩55,631 | ₩54,137 | ₩54,551 | -1.94% | 4.5천 |
|---|
| 2026.02.03 | ₩57,152 | ₩57,152 | ₩54,977 | ₩55,893 | -2.20% | 6.4천 |
|---|
| 2026.02.02 | ₩56,498 | ₩56,652 | ₩56,277 | ₩56,298 | -0.35% | 1천 |
|---|
| 2026.01.30 | ₩57,312 | ₩57,312 | ₩56,071 | ₩56,071 | -2.16% | 500 |
|---|
| 2026.01.29 | ₩57,359 | ₩57,359 | ₩56,541 | ₩57,049 | -0.54% | 6.6천 |
|---|
| 2026.01.28 | ₩57,312 | ₩57,566 | ₩56,826 | ₩56,826 | -0.85% | 2.8천 |
|---|
| 2026.01.27 | ₩56,712 | ₩57,072 | ₩56,552 | ₩56,773 | +0.11% | 5.3천 |
|---|
| 2026.01.26 | ₩56,045 | ₩56,045 | ₩55,846 | ₩55,846 | -0.35% | 500 |
|---|
| 2026.01.23 | ₩56,698 | ₩56,698 | ₩55,949 | ₩55,949 | -1.32% | 1.5만 |
|---|
| 2026.01.22 | ₩56,365 | ₩56,378 | ₩56,151 | ₩56,246 | -0.21% | 2.4천 |
|---|
| 2026.01.21 | ₩55,057 | ₩55,504 | ₩54,564 | ₩55,504 | +0.81% | 1.8천 |
|---|
| 2026.01.20 | ₩55,244 | ₩55,244 | ₩54,456 | ₩54,456 | -1.43% | 4.2천 |
|---|
| 2026.01.16 | ₩55,831 | ₩56,058 | ₩55,831 | ₩55,949 | +0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩56,198 | ₩56,485 | ₩55,735 | ₩55,735 | -0.82% | 2.5천 |
|---|
| 2026.01.14 | ₩55,098 | ₩55,346 | ₩55,098 | ₩55,346 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩55,458 | ₩55,564 | ₩55,231 | ₩55,424 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩54,884 | ₩55,644 | ₩54,884 | ₩55,644 | +1.39% | 3.3천 |
|---|
| 2026.01.09 | ₩54,675 | ₩54,883 | ₩54,675 | ₩54,883 | +0.38% | 700 |
|---|
| 2026.01.08 | ₩54,250 | ₩54,644 | ₩54,250 | ₩54,290 | +0.07% | 1.7천 |
|---|
| 2026.01.07 | ₩55,284 | ₩55,284 | ₩54,484 | ₩54,817 | -0.84% | 6.2천 |
|---|
| 2026.01.06 | ₩54,017 | ₩55,312 | ₩54,017 | ₩55,312 | +2.40% | 2.2천 |
|---|
| 2026.01.05 | ₩54,137 | ₩54,172 | ₩53,630 | ₩54,172 | +0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩52,990 | ₩53,268 | ₩52,709 | ₩53,268 | +0.53% | 4.9천 |
|---|
| 2025.12.31 | ₩51,466 | ₩51,471 | ₩51,466 | ₩51,471 | +0.01% | 900 |
|---|
| 2025.12.30 | ₩52,149 | ₩52,149 | ₩51,830 | ₩51,830 | -0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩51,789 | ₩52,069 | ₩51,789 | ₩51,936 | +0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩51,962 | ₩52,145 | ₩51,909 | ₩52,145 | +0.35% | 4.6천 |
|---|
| 2025.12.24 | ₩51,842 | ₩52,179 | ₩51,842 | ₩52,179 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩51,922 | ₩51,962 | ₩51,900 | ₩51,900 | -0.04% | 1천 |
|---|
| 2025.12.22 | ₩51,829 | ₩52,296 | ₩51,829 | ₩52,066 | +0.46% | 3.3천 |
|---|
| 2025.12.19 | ₩51,482 | ₩51,721 | ₩51,482 | ₩51,657 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩51,255 | ₩51,255 | ₩50,863 | ₩50,863 | -0.77% | 1.7천 |
|---|
| 2025.12.17 | ₩51,562 | ₩51,562 | ₩50,267 | ₩50,267 | -2.51% | 800 |
|---|
| 2025.12.16 | ₩51,055 | ₩51,295 | ₩51,055 | ₩51,246 | +0.37% | 2.7천 |
|---|
| 2025.12.15 | ₩52,096 | ₩52,096 | ₩51,602 | ₩51,720 | -0.72% | 3.8천 |
|---|
| 2025.12.12 | ₩53,056 | ₩53,056 | ₩51,945 | ₩51,945 | -2.09% | 1.8천 |
|---|
| 2025.12.11 | ₩52,976 | ₩53,227 | ₩52,976 | ₩53,227 | +0.47% | 2.4천 |
|---|
| 2025.12.10 | ₩52,887 | ₩53,590 | ₩52,836 | ₩53,418 | +1.00% | 5.9천 |
|---|
| 2025.12.09 | ₩52,403 | ₩52,830 | ₩52,403 | ₩52,760 | +0.68% | 1만 |
|---|
| 2025.12.08 | ₩52,589 | ₩52,589 | ₩52,363 | ₩52,388 | -0.38% | 1.4천 |
|---|
| 2025.12.05 | ₩52,229 | ₩52,283 | ₩52,113 | ₩52,113 | -0.22% | 2천 |
|---|
| 2025.12.04 | ₩51,962 | ₩52,120 | ₩51,962 | ₩52,120 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩51,682 | ₩51,936 | ₩51,616 | ₩51,936 | +0.49% | 5.2만 |
|---|
| 2025.12.02 | ₩51,616 | ₩51,642 | ₩51,455 | ₩51,560 | -0.11% | 1.5천 |
|---|
| 2025.12.01 | ₩51,509 | ₩52,296 | ₩51,295 | ₩51,463 | -0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩51,996 | ₩51,996 | ₩51,996 | ₩51,996 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,162 | ₩51,642 | ₩51,162 | ₩51,642 | +0.94% | 3.1천 |
|---|
| 2025.11.25 | ₩50,175 | ₩50,660 | ₩50,175 | ₩50,660 | +0.97% | 1.8천 |
|---|
| 2025.11.24 | ₩48,841 | ₩49,868 | ₩48,841 | ₩49,868 | +2.10% | 4.6천 |
|---|
| 2025.11.21 | ₩48,014 | ₩48,827 | ₩48,014 | ₩48,802 | +1.64% | 1.1천 |
|---|
| 2025.11.20 | ₩49,708 | ₩49,708 | ₩48,227 | ₩48,352 | -2.73% | 3.9천 |
|---|
| 2025.11.19 | ₩50,068 | ₩50,068 | ₩49,641 | ₩49,772 | -0.59% | 3.3천 |
|---|
| 2025.11.18 | ₩49,541 | ₩50,273 | ₩49,374 | ₩50,033 | +0.99% | 1.2천 |
|---|
| 2025.11.17 | ₩50,762 | ₩50,828 | ₩50,415 | ₩50,443 | -0.63% | 2.4천 |
|---|
| 2025.11.14 | ₩50,308 | ₩51,025 | ₩50,308 | ₩51,025 | +1.42% | 300 |
|---|
| 2025.11.13 | ₩52,883 | ₩52,883 | ₩51,175 | ₩51,215 | -3.15% | 4.1천 |
|---|
| 2025.11.12 | ₩53,230 | ₩53,230 | ₩52,709 | ₩52,856 | -0.70% | 8.3천 |
|---|
| 2025.11.11 | ₩52,883 | ₩53,230 | ₩52,883 | ₩53,150 | +0.50% | 600 |
|---|
| 2025.11.10 | ₩53,216 | ₩53,244 | ₩53,216 | ₩53,244 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩51,882 | ₩52,416 | ₩51,202 | ₩52,416 | +1.03% | 2.6천 |
|---|
| 2025.11.06 | ₩53,550 | ₩53,550 | ₩52,499 | ₩52,838 | -1.33% | 3.2천 |
|---|
| 2025.11.05 | ₩53,103 | ₩53,937 | ₩53,103 | ₩53,926 | +1.55% | 1.3천 |
|---|
| 2025.11.04 | ₩53,350 | ₩53,350 | ₩52,360 | ₩52,360 | -1.86% | 900 |
|---|
| 2025.11.03 | ₩54,124 | ₩54,217 | ₩54,070 | ₩54,070 | -0.10% | 2.8천 |
|---|
| 2025.10.31 | ₩54,257 | ₩54,257 | ₩53,924 | ₩54,124 | -0.25% | 1.9천 |
|---|
| 2025.10.30 | ₩54,137 | ₩54,137 | ₩53,643 | ₩53,643 | -0.91% | 800 |
|---|
| 2025.10.29 | ₩54,604 | ₩54,604 | ₩53,990 | ₩54,097 | -0.93% | 1.5천 |
|---|
| 2025.10.28 | ₩54,524 | ₩54,524 | ₩53,897 | ₩53,897 | -1.15% | 5.8천 |
|---|
| 2025.10.27 | ₩54,330 | ₩54,591 | ₩54,330 | ₩54,591 | +0.48% | 1.8천 |
|---|
| 2025.10.24 | ₩54,044 | ₩54,044 | ₩53,843 | ₩53,937 | -0.20% | 3.8천 |
|---|
| 2025.10.23 | ₩52,163 | ₩53,246 | ₩52,163 | ₩53,030 | +1.66% | 4.7천 |
|---|
| 2025.10.22 | ₩52,683 | ₩52,763 | ₩51,856 | ₩52,569 | -0.22% | 1.4천 |
|---|
| 2025.10.21 | ₩54,277 | ₩54,511 | ₩53,897 | ₩53,897 | -0.70% | 1.3천 |
|---|
| 2025.10.20 | ₩54,390 | ₩54,537 | ₩54,257 | ₩54,257 | -0.25% | 7.4천 |
|---|
| 2025.10.17 | ₩53,377 | ₩53,377 | ₩53,136 | ₩53,150 | -0.42% | 1.9천 |
|---|
| 2025.10.16 | ₩54,857 | ₩54,857 | ₩53,733 | ₩53,733 | -2.05% | 2.5천 |
|---|
| 2025.10.15 | ₩54,324 | ₩54,751 | ₩53,897 | ₩54,751 | +0.79% | 3.9천 |
|---|
| 2025.10.14 | ₩51,736 | ₩53,817 | ₩51,736 | ₩53,072 | +2.58% | 2.1천 |
|---|
| 2025.10.13 | ₩53,010 | ₩53,083 | ₩52,763 | ₩53,036 | +0.05% | 3.3천 |
|---|
| 2025.10.10 | ₩54,004 | ₩54,004 | ₩51,749 | ₩51,749 | -4.17% | 1.8천 |
|---|