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 | ₩64,258 | ₩64,419 | ₩64,245 | ₩64,399 | +0.22% | 1.8천 |
| 2026.10.08 | ₩63,282 | ₩63,493 | ₩63,282 | ₩63,493 | +0.33% | 1.3천 |
| 2026.10.07 | ₩64,847 | ₩64,949 | ₩64,847 | ₩64,949 | +0.16% | 200 |
| 2026.10.06 | ₩66,298 | ₩66,298 | ₩65,787 | ₩65,787 | -0.77% | 4.3만 |
| 2026.10.05 | ₩66,786 | ₩66,822 | ₩66,505 | ₩66,822 | +0.05% | 1.9천 |
| 2026.10.02 | ₩66,378 | ₩66,412 | ₩65,877 | ₩66,174 | -0.31% | 4.4천 |
| 2026.10.01 | ₩64,700 | ₩65,168 | ₩64,553 | ₩64,712 | +0.02% | 4만 |
| 2026.09.30 | ₩65,061 | ₩65,061 | ₩64,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,914 |
| -0.23% |
| 900 |
| 2026.09.29 | ₩64,713 | ₩65,195 | ₩64,700 | ₩65,084 | +0.57% | 3.2천 |
|---|
| 2026.09.28 | ₩64,151 | ₩64,660 | ₩63,844 | ₩64,495 | +0.54% | 2.1천 |
|---|
| 2026.09.25 | ₩64,914 | ₩65,098 | ₩64,847 | ₩65,098 | +0.28% | 3.3천 |
|---|
| 2026.09.24 | ₩64,899 | ₩64,899 | ₩64,899 | ₩64,899 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩65,248 | ₩65,248 | ₩65,005 | ₩65,005 | -0.37% | 600 |
|---|
| 2026.09.22 | ₩66,031 | ₩66,600 | ₩66,021 | ₩66,600 | +0.86% | 3.4천 |
|---|
| 2026.09.21 | ₩64,352 | ₩65,688 | ₩64,352 | ₩65,595 | +1.93% | 800 |
|---|
| 2026.09.18 | ₩63,349 | ₩63,634 | ₩63,349 | ₩63,634 | +0.45% | 700 |
|---|
| 2026.09.17 | ₩63,536 | ₩63,770 | ₩63,335 | ₩63,579 | +0.07% | 2.5천 |
|---|
| 2026.09.16 | ₩62,379 | ₩62,379 | ₩61,489 | ₩61,693 | -1.10% | 900 |
|---|
| 2026.09.15 | ₩61,859 | ₩61,859 | ₩61,859 | ₩61,859 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩62,132 | ₩62,519 | ₩62,083 | ₩62,083 | -0.08% | 1.2천 |
|---|
| 2026.09.11 | ₩63,790 | ₩64,205 | ₩63,790 | ₩64,038 | +0.39% | 700 |
|---|
| 2026.09.10 | ₩63,095 | ₩63,161 | ₩62,986 | ₩62,986 | -0.17% | 400 |
|---|
| 2026.09.09 | ₩64,379 | ₩64,553 | ₩64,379 | ₩64,519 | +0.22% | 800 |
|---|
| 2026.09.08 | ₩65,476 | ₩65,489 | ₩65,188 | ₩65,188 | -0.44% | 900 |
|---|
| 2026.09.04 | ₩64,633 | ₩64,718 | ₩64,633 | ₩64,718 | +0.13% | 4만 |
|---|
| 2026.09.03 | ₩63,148 | ₩63,441 | ₩63,148 | ₩63,441 | +0.46% | 900 |
|---|
| 2026.09.02 | ₩62,827 | ₩63,305 | ₩62,827 | ₩63,305 | +0.76% | 1천 |
|---|
| 2026.09.01 | ₩63,215 | ₩63,215 | ₩62,840 | ₩63,073 | -0.22% | 1천 |
|---|
| 2026.08.31 | ₩63,904 | ₩63,904 | ₩63,781 | ₩63,781 | -0.19% | 900 |
|---|
| 2026.08.28 | ₩64,900 | ₩64,900 | ₩64,292 | ₩64,306 | -0.92% | 2.7천 |
|---|
| 2026.08.27 | ₩66,184 | ₩66,184 | ₩65,696 | ₩65,857 | -0.50% | 1.7천 |
|---|
| 2026.08.26 | ₩65,362 | ₩65,502 | ₩65,362 | ₩65,434 | +0.11% | 1.2천 |
|---|
| 2026.08.25 | ₩65,596 | ₩66,163 | ₩65,489 | ₩66,163 | +0.86% | 8.4천 |
|---|
| 2026.08.24 | ₩64,165 | ₩64,673 | ₩64,165 | ₩64,652 | +0.76% | 1.1천 |
|---|
| 2026.08.21 | ₩65,770 | ₩66,024 | ₩65,770 | ₩65,805 | +0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩64,847 | ₩64,998 | ₩64,833 | ₩64,998 | +0.23% | 1.2천 |
|---|
| 2026.08.19 | ₩64,780 | ₩65,529 | ₩64,780 | ₩65,529 | +1.16% | 800 |
|---|
| 2026.08.18 | ₩63,175 | ₩63,295 | ₩62,319 | ₩62,652 | -0.83% | 5.5천 |
|---|
| 2026.08.17 | ₩64,633 | ₩65,088 | ₩64,633 | ₩64,710 | +0.12% | 1.2천 |
|---|
| 2026.08.14 | ₩64,833 | ₩64,833 | ₩63,964 | ₩64,071 | -1.18% | 3.7천 |
|---|
| 2026.08.13 | ₩65,228 | ₩65,228 | ₩64,773 | ₩64,773 | -0.70% | 400 |
|---|
| 2026.08.12 | ₩64,044 | ₩64,205 | ₩64,031 | ₩64,031 | -0.02% | 3.2천 |
|---|
| 2026.08.11 | ₩62,947 | ₩62,947 | ₩62,836 | ₩62,836 | -0.18% | 2.7천 |
|---|
| 2026.08.10 | ₩62,707 | ₩62,707 | ₩62,003 | ₩62,003 | -1.12% | 2천 |
|---|
| 2026.08.07 | ₩62,412 | ₩62,663 | ₩62,412 | ₩62,663 | +0.40% | 1.9천 |
|---|
| 2026.08.06 | ₩61,924 | ₩61,951 | ₩61,690 | ₩61,725 | -0.32% | 1.3천 |
|---|
| 2026.08.05 | ₩62,319 | ₩62,974 | ₩62,319 | ₩62,620 | +0.48% | 400 |
|---|
| 2026.08.04 | ₩62,332 | ₩63,081 | ₩62,332 | ₩63,076 | +1.19% | 1.6천 |
|---|
| 2026.08.03 | ₩59,229 | ₩60,473 | ₩59,229 | ₩60,473 | +2.10% | 900 |
|---|
| 2026.07.31 | ₩60,125 | ₩60,165 | ₩59,836 | ₩59,836 | -0.48% | 3.3천 |
|---|
| 2026.07.30 | ₩59,777 | ₩60,344 | ₩59,764 | ₩60,344 | +0.95% | 3.8천 |
|---|
| 2026.07.29 | ₩58,246 | ₩58,346 | ₩57,157 | ₩57,157 | -1.87% | 8.7천 |
|---|
| 2026.07.28 | ₩58,881 | ₩58,881 | ₩58,199 | ₩58,792 | -0.15% | 4.9천 |
|---|
| 2026.07.27 | ₩61,730 | ₩61,730 | ₩59,804 | ₩60,454 | -2.07% | 1.2만 |
|---|
| 2026.07.24 | ₩61,329 | ₩61,583 | ₩60,928 | ₩61,102 | -0.37% | 2.8천 |
|---|
| 2026.07.23 | ₩62,479 | ₩63,121 | ₩62,392 | ₩62,556 | +0.12% | 2.2천 |
|---|
| 2026.07.22 | ₩62,733 | ₩63,121 | ₩62,493 | ₩62,557 | -0.28% | 2.9천 |
|---|
| 2026.07.21 | ₩63,456 | ₩63,528 | ₩63,442 | ₩63,528 | +0.11% | 1.9천 |
|---|
| 2026.07.20 | ₩61,730 | ₩61,730 | ₩61,730 | ₩61,730 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩60,888 | ₩62,292 | ₩60,888 | ₩61,738 | +1.40% | 3.4천 |
|---|
| 2026.07.16 | ₩62,854 | ₩62,947 | ₩62,118 | ₩62,284 | -0.91% | 1.5천 |
|---|
| 2026.07.15 | ₩65,529 | ₩65,529 | ₩64,365 | ₩64,495 | -1.58% | 4.3천 |
|---|
| 2026.07.14 | ₩64,757 | ₩65,195 | ₩64,757 | ₩65,092 | +0.52% | 1.4천 |
|---|
| 2026.07.13 | ₩64,914 | ₩64,914 | ₩64,098 | ₩64,316 | -0.92% | 1.7천 |
|---|
| 2026.07.10 | ₩67,061 | ₩67,061 | ₩67,061 | ₩67,061 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩68,927 | ₩68,927 | ₩68,371 | ₩68,371 | -0.81% | 900 |
|---|
| 2026.07.08 | ₩66,225 | ₩67,388 | ₩66,225 | ₩67,209 | +1.49% | 600 |
|---|
| 2026.07.07 | ₩67,629 | ₩67,629 | ₩66,679 | ₩66,809 | -1.21% | 1.7천 |
|---|
| 2026.07.06 | ₩69,341 | ₩70,237 | ₩68,886 | ₩69,341 | 0.00% | 3.9천 |
|---|
| 2026.07.02 | ₩70,077 | ₩70,077 | ₩67,938 | ₩67,938 | -3.05% | 2.6천 |
|---|
| 2026.07.01 | ₩71,321 | ₩71,321 | ₩70,029 | ₩70,029 | -1.81% | 5만 |
|---|
| 2026.06.30 | ₩72,819 | ₩72,993 | ₩72,725 | ₩72,814 | -0.01% | 1.2만 |
|---|
| 2026.06.29 | ₩69,100 | ₩71,211 | ₩69,100 | ₩71,211 | +3.05% | 1.4천 |
|---|
| 2026.06.26 | ₩69,047 | ₩69,769 | ₩68,833 | ₩69,120 | +0.11% | 2.7천 |
|---|
| 2026.06.25 | ₩70,358 | ₩70,441 | ₩70,358 | ₩70,441 | +0.12% | 400 |
|---|
| 2026.06.24 | ₩68,927 | ₩69,094 | ₩68,070 | ₩68,547 | -0.55% | 1.7천 |
|---|
| 2026.06.23 | ₩69,167 | ₩69,535 | ₩68,955 | ₩68,955 | -0.31% | 3.3천 |
|---|
| 2026.06.22 | ₩73,140 | ₩73,528 | ₩72,431 | ₩72,727 | -0.57% | 9.2천 |
|---|
| 2026.06.18 | ₩70,759 | ₩71,645 | ₩70,759 | ₩71,645 | +1.25% | 900 |
|---|
| 2026.06.17 | ₩70,451 | ₩70,492 | ₩68,540 | ₩68,540 | -2.71% | 1.8천 |
|---|
| 2026.06.16 | ₩69,254 | ₩69,254 | ₩68,088 | ₩68,088 | -1.68% | 2.2천 |
|---|
| 2026.06.15 | ₩69,622 | ₩70,037 | ₩68,766 | ₩69,431 | -0.27% | 3.4만 |
|---|
| 2026.06.12 | ₩66,853 | ₩67,743 | ₩66,853 | ₩67,293 | +0.66% | 2.3천 |
|---|
| 2026.06.11 | ₩66,880 | ₩67,392 | ₩66,880 | ₩67,392 | +0.77% | 1천 |
|---|
| 2026.06.10 | ₩64,419 | ₩64,419 | ₩63,778 | ₩63,778 | -0.99% | 1.1천 |
|---|
| 2026.06.09 | ₩67,549 | ₩67,549 | ₩64,807 | ₩65,549 | -2.96% | 1.3천 |
|---|
| 2026.06.08 | ₩66,786 | ₩66,786 | ₩66,126 | ₩66,126 | -0.99% | 1.4천 |
|---|
| 2026.06.05 | ₩65,850 | ₩65,850 | ₩63,416 | ₩64,129 | -2.61% | 8.6천 |
|---|
| 2026.06.04 | ₩67,990 | ₩70,037 | ₩67,990 | ₩69,669 | +2.47% | 2.4천 |
|---|
| 2026.06.03 | ₩69,555 | ₩70,291 | ₩69,555 | ₩70,150 | +0.86% | 2.6천 |
|---|
| 2026.06.02 | ₩69,622 | ₩70,589 | ₩69,622 | ₩70,589 | +1.39% | 800 |
|---|
| 2026.06.01 | ₩69,622 | ₩69,716 | ₩69,130 | ₩69,130 | -0.71% | 5.6천 |
|---|
| 2026.05.29 | ₩68,927 | ₩68,927 | ₩68,030 | ₩68,469 | -0.66% | 7.2천 |
|---|
| 2026.05.28 | ₩68,202 | ₩68,202 | ₩68,202 | ₩68,202 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩66,358 | ₩66,801 | ₩66,358 | ₩66,801 | +0.67% | 1.1천 |
|---|
| 2026.05.26 | ₩66,412 | ₩66,816 | ₩66,412 | ₩66,816 | +0.61% | 3천 |
|---|
| 2026.05.22 | ₩64,205 | ₩64,205 | ₩63,917 | ₩63,953 | -0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩62,626 | ₩63,849 | ₩62,626 | ₩63,849 | +1.95% | 300 |
|---|
| 2026.05.20 | ₩61,115 | ₩62,295 | ₩61,115 | ₩62,295 | +1.93% | 900 |
|---|
| 2026.05.19 | ₩60,252 | ₩60,604 | ₩60,252 | ₩60,604 | +0.58% | 200 |
|---|
| 2026.05.18 | ₩61,168 | ₩61,262 | ₩60,379 | ₩61,044 | -0.20% | 6.3천 |
|---|
| 2026.05.15 | ₩62,038 | ₩62,038 | ₩61,972 | ₩61,972 | -0.11% | 600 |
|---|
| 2026.05.14 | ₩63,616 | ₩63,790 | ₩63,616 | ₩63,743 | +0.20% | 900 |
|---|
| 2026.05.13 | ₩63,857 | ₩63,857 | ₩63,631 | ₩63,631 | -0.35% | 600 |
|---|
| 2026.05.12 | ₩61,824 | ₩62,725 | ₩61,824 | ₩62,725 | +1.46% | 1천 |
|---|
| 2026.05.11 | ₩64,860 | ₩64,860 | ₩64,472 | ₩64,625 | -0.36% | 1.4천 |
|---|
| 2026.05.08 | ₩63,977 | ₩64,084 | ₩63,750 | ₩63,939 | -0.06% | 1.1천 |
|---|
| 2026.05.07 | ₩63,014 | ₩63,014 | ₩61,923 | ₩61,923 | -1.73% | 500 |
|---|
| 2026.05.06 | ₩62,332 | ₩62,973 | ₩62,332 | ₩62,973 | +1.03% | 1.2천 |
|---|
| 2026.05.05 | ₩60,821 | ₩60,901 | ₩60,794 | ₩60,880 | +0.10% | 1.7천 |
|---|
| 2026.05.04 | ₩59,463 | ₩59,692 | ₩59,463 | ₩59,692 | +0.38% | 800 |
|---|
| 2026.05.01 | ₩59,724 | ₩59,724 | ₩59,601 | ₩59,601 | -0.21% | 600 |
|---|
| 2026.04.30 | ₩58,761 | ₩59,622 | ₩58,761 | ₩59,622 | +1.47% | 600 |
|---|
| 2026.04.29 | ₩57,958 | ₩57,958 | ₩57,704 | ₩57,704 | -0.44% | 1.6천 |
|---|
| 2026.04.28 | ₩58,172 | ₩58,271 | ₩57,891 | ₩58,271 | +0.17% | 1.4천 |
|---|
| 2026.04.27 | ₩59,496 | ₩59,496 | ₩59,028 | ₩59,150 | -0.58% | 2.1천 |
|---|
| 2026.04.24 | ₩59,644 | ₩59,911 | ₩59,490 | ₩59,490 | -0.26% | 1.8천 |
|---|
| 2026.04.23 | ₩58,520 | ₩58,892 | ₩58,520 | ₩58,892 | +0.64% | 1.2천 |
|---|
| 2026.04.22 | ₩59,657 | ₩59,868 | ₩59,657 | ₩59,868 | +0.35% | 700 |
|---|
| 2026.04.21 | ₩58,935 | ₩59,109 | ₩58,505 | ₩58,505 | -0.73% | 2.2천 |
|---|
| 2026.04.20 | ₩58,968 | ₩59,028 | ₩58,734 | ₩58,786 | -0.31% | 2.3천 |
|---|
| 2026.04.17 | ₩58,868 | ₩59,149 | ₩58,785 | ₩58,785 | -0.14% | 1.5천 |
|---|
| 2026.04.16 | ₩57,871 | ₩57,998 | ₩57,871 | ₩57,998 | +0.22% | 800 |
|---|
| 2026.04.15 | ₩58,306 | ₩58,440 | ₩57,815 | ₩58,425 | +0.20% | 5.7천 |
|---|
| 2026.04.14 | ₩58,125 | ₩58,125 | ₩58,125 | ₩58,125 | 0.00% | 700 |
|---|
| 2026.04.13 | ₩55,818 | ₩56,655 | ₩55,818 | ₩56,655 | +1.50% | 1.8천 |
|---|
| 2026.04.10 | ₩56,326 | ₩56,326 | ₩55,858 | ₩55,930 | -0.70% | 1.8천 |
|---|
| 2026.04.09 | ₩55,403 | ₩55,403 | ₩55,147 | ₩55,147 | -0.46% | 2.3천 |
|---|
| 2026.04.08 | ₩55,484 | ₩55,484 | ₩54,674 | ₩54,945 | -0.97% | 2.4천 |
|---|
| 2026.04.07 | ₩52,113 | ₩52,233 | ₩51,591 | ₩52,233 | +0.23% | 1.3천 |
|---|
| 2026.04.06 | ₩52,742 | ₩52,742 | ₩52,314 | ₩52,370 | -0.71% | 3.3천 |
|---|
| 2026.04.02 | ₩52,447 | ₩52,675 | ₩52,380 | ₩52,600 | +0.29% | 1.1천 |
|---|
| 2026.04.01 | ₩53,745 | ₩53,745 | ₩53,088 | ₩53,088 | -1.22% | 3.1천 |
|---|
| 2026.03.31 | ₩50,882 | ₩52,403 | ₩50,882 | ₩52,403 | +2.99% | 6.5천 |
|---|
| 2026.03.30 | ₩51,484 | ₩51,484 | ₩49,959 | ₩50,163 | -2.57% | 800 |
|---|
| 2026.03.27 | ₩52,046 | ₩52,193 | ₩51,498 | ₩51,498 | -1.05% | 2.4천 |
|---|
| 2026.03.26 | ₩52,742 | ₩52,742 | ₩52,327 | ₩52,327 | -0.79% | 500 |
|---|
| 2026.03.25 | ₩54,159 | ₩54,159 | ₩53,634 | ₩53,634 | -0.97% | 2.9천 |
|---|
| 2026.03.24 | ₩53,729 | ₩53,729 | ₩53,729 | ₩53,729 | 0.00% | 300 |
|---|
| 2026.03.23 | ₩53,404 | ₩53,404 | ₩53,404 | ₩53,404 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,330 | ₩53,330 | ₩52,323 | ₩52,323 | -1.89% | 2.8천 |
|---|
| 2026.03.19 | ₩52,541 | ₩53,892 | ₩52,193 | ₩53,507 | +1.84% | 3.5천 |
|---|
| 2026.03.18 | ₩54,119 | ₩54,440 | ₩53,587 | ₩53,587 | -0.98% | 2.3천 |
|---|
| 2026.03.17 | ₩54,547 | ₩54,882 | ₩54,547 | ₩54,641 | +0.17% | 1.4천 |
|---|
| 2026.03.16 | ₩54,079 | ₩54,079 | ₩53,537 | ₩53,537 | -1.00% | 1.3천 |
|---|
| 2026.03.13 | ₩53,598 | ₩53,598 | ₩52,779 | ₩52,779 | -1.53% | 900 |
|---|
| 2026.03.12 | ₩53,370 | ₩53,370 | ₩52,715 | ₩52,748 | -1.17% | 3.1천 |
|---|
| 2026.03.11 | ₩55,029 | ₩55,029 | ₩54,653 | ₩54,653 | -0.68% | 2천 |
|---|
| 2026.03.10 | ₩54,400 | ₩54,400 | ₩54,309 | ₩54,309 | -0.17% | 600 |
|---|
| 2026.03.09 | ₩53,370 | ₩54,094 | ₩53,236 | ₩54,094 | +1.36% | 800 |
|---|
| 2026.03.06 | ₩53,196 | ₩53,196 | ₩52,554 | ₩52,554 | -1.21% | 2.2천 |
|---|
| 2026.03.05 | ₩54,674 | ₩54,674 | ₩53,658 | ₩54,133 | -0.99% | 500 |
|---|
| 2026.03.04 | ₩55,256 | ₩55,497 | ₩55,256 | ₩55,481 | +0.41% | 1.8천 |
|---|
| 2026.03.03 | ₩54,454 | ₩54,989 | ₩53,782 | ₩54,456 | +0.00% | 3.6천 |
|---|
| 2026.03.02 | ₩55,754 | ₩56,772 | ₩55,754 | ₩56,772 | +1.83% | 1.8천 |
|---|
| 2026.02.27 | ₩56,955 | ₩56,955 | ₩56,883 | ₩56,883 | -0.13% | 1.1천 |
|---|
| 2026.02.26 | ₩57,236 | ₩57,945 | ₩57,236 | ₩57,879 | +1.12% | 1.8천 |
|---|
| 2026.02.25 | ₩58,206 | ₩58,440 | ₩58,190 | ₩58,190 | -0.03% | 4.6천 |
|---|
| 2026.02.24 | ₩56,326 | ₩57,498 | ₩56,326 | ₩57,498 | +2.08% | 2.1천 |
|---|
| 2026.02.23 | ₩56,855 | ₩56,855 | ₩56,005 | ₩56,005 | -1.49% | 1.1천 |
|---|
| 2026.02.20 | ₩56,500 | ₩56,659 | ₩56,487 | ₩56,572 | +0.13% | 1.2천 |
|---|
| 2026.02.19 | ₩55,999 | ₩56,138 | ₩55,805 | ₩56,138 | +0.25% | 3.2천 |
|---|
| 2026.02.18 | ₩55,992 | ₩56,701 | ₩55,992 | ₩56,472 | +0.86% | 3.3천 |
|---|
| 2026.02.17 | ₩55,149 | ₩56,447 | ₩55,149 | ₩56,155 | +1.82% | 1.6천 |
|---|
| 2026.02.13 | ₩55,845 | ₩56,407 | ₩55,845 | ₩56,056 | +0.38% | 400 |
|---|
| 2026.02.12 | ₩56,152 | ₩56,152 | ₩54,842 | ₩54,975 | -2.10% | 700 |
|---|
| 2026.02.11 | ₩56,116 | ₩56,116 | ₩56,116 | ₩56,116 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩56,677 | ₩56,677 | ₩56,170 | ₩56,170 | -0.89% | 1천 |
|---|
| 2026.02.09 | ₩55,818 | ₩56,634 | ₩55,818 | ₩56,510 | +1.24% | 2천 |
|---|
| 2026.02.06 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩53,988 | ₩54,240 | ₩53,892 | ₩53,972 | -0.03% | 3.4천 |
|---|
| 2026.02.04 | ₩55,778 | ₩55,778 | ₩54,280 | ₩54,694 | -1.94% | 4.5천 |
|---|
| 2026.02.03 | ₩57,303 | ₩57,303 | ₩55,122 | ₩56,040 | -2.20% | 6.4천 |
|---|
| 2026.02.02 | ₩56,647 | ₩56,801 | ₩56,425 | ₩56,447 | -0.35% | 1천 |
|---|
| 2026.01.30 | ₩57,463 | ₩57,463 | ₩56,219 | ₩56,219 | -2.16% | 500 |
|---|
| 2026.01.29 | ₩57,510 | ₩57,510 | ₩56,690 | ₩57,200 | -0.54% | 6.6천 |
|---|
| 2026.01.28 | ₩57,463 | ₩57,717 | ₩56,976 | ₩56,976 | -0.85% | 2.8천 |
|---|
| 2026.01.27 | ₩56,861 | ₩57,223 | ₩56,701 | ₩56,923 | +0.11% | 5.3천 |
|---|
| 2026.01.26 | ₩56,193 | ₩56,193 | ₩55,993 | ₩55,993 | -0.35% | 500 |
|---|
| 2026.01.23 | ₩56,848 | ₩56,848 | ₩56,096 | ₩56,096 | -1.32% | 1.5만 |
|---|
| 2026.01.22 | ₩56,514 | ₩56,527 | ₩56,300 | ₩56,395 | -0.21% | 2.4천 |
|---|
| 2026.01.21 | ₩55,203 | ₩55,651 | ₩54,708 | ₩55,651 | +0.81% | 1.8천 |
|---|
| 2026.01.20 | ₩55,390 | ₩55,390 | ₩54,599 | ₩54,599 | -1.43% | 4.2천 |
|---|
| 2026.01.16 | ₩55,979 | ₩56,206 | ₩55,979 | ₩56,096 | +0.21% | 1.1천 |
|---|
| 2026.01.15 | ₩56,346 | ₩56,634 | ₩55,882 | ₩55,882 | -0.82% | 2.5천 |
|---|
| 2026.01.14 | ₩55,243 | ₩55,492 | ₩55,243 | ₩55,492 | +0.45% | 1.1천 |
|---|
| 2026.01.13 | ₩55,604 | ₩55,711 | ₩55,377 | ₩55,571 | -0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩55,029 | ₩55,791 | ₩55,029 | ₩55,791 | +1.39% | 3.3천 |
|---|
| 2026.01.09 | ₩54,819 | ₩55,028 | ₩54,819 | ₩55,028 | +0.38% | 700 |
|---|
| 2026.01.08 | ₩54,394 | ₩54,788 | ₩54,394 | ₩54,434 | +0.07% | 1.7천 |
|---|
| 2026.01.07 | ₩55,430 | ₩55,430 | ₩54,628 | ₩54,962 | -0.84% | 6.2천 |
|---|
| 2026.01.06 | ₩54,159 | ₩55,458 | ₩54,159 | ₩55,458 | +2.40% | 2.2천 |
|---|
| 2026.01.05 | ₩54,280 | ₩54,315 | ₩53,772 | ₩54,315 | +0.06% | 1.2만 |
|---|
| 2026.01.02 | ₩53,129 | ₩53,409 | ₩52,849 | ₩53,409 | +0.53% | 4.9천 |
|---|
| 2025.12.31 | ₩51,602 | ₩51,607 | ₩51,602 | ₩51,607 | +0.01% | 900 |
|---|
| 2025.12.30 | ₩52,287 | ₩52,287 | ₩51,967 | ₩51,967 | -0.61% | 1.7천 |
|---|
| 2025.12.29 | ₩51,926 | ₩52,207 | ₩51,926 | ₩52,073 | +0.28% | 2.3천 |
|---|
| 2025.12.26 | ₩52,100 | ₩52,283 | ₩52,046 | ₩52,283 | +0.35% | 4.6천 |
|---|
| 2025.12.24 | ₩51,979 | ₩52,316 | ₩51,979 | ₩52,316 | +0.65% | 600 |
|---|
| 2025.12.23 | ₩52,059 | ₩52,100 | ₩52,037 | ₩52,037 | -0.04% | 1천 |
|---|
| 2025.12.22 | ₩51,966 | ₩52,434 | ₩51,966 | ₩52,204 | +0.46% | 3.3천 |
|---|
| 2025.12.19 | ₩51,618 | ₩51,857 | ₩51,618 | ₩51,793 | +0.34% | 700 |
|---|
| 2025.12.18 | ₩51,391 | ₩51,391 | ₩50,997 | ₩50,997 | -0.77% | 1.7천 |
|---|
| 2025.12.17 | ₩51,698 | ₩51,698 | ₩50,399 | ₩50,399 | -2.51% | 800 |
|---|
| 2025.12.16 | ₩51,190 | ₩51,431 | ₩51,190 | ₩51,381 | +0.37% | 2.7천 |
|---|
| 2025.12.15 | ₩52,233 | ₩52,233 | ₩51,738 | ₩51,856 | -0.72% | 3.8천 |
|---|
| 2025.12.12 | ₩53,196 | ₩53,196 | ₩52,082 | ₩52,082 | -2.09% | 1.8천 |
|---|
| 2025.12.11 | ₩53,116 | ₩53,368 | ₩53,116 | ₩53,368 | +0.47% | 2.4천 |
|---|
| 2025.12.10 | ₩53,026 | ₩53,731 | ₩52,976 | ₩53,559 | +1.00% | 5.9천 |
|---|
| 2025.12.09 | ₩52,541 | ₩52,969 | ₩52,541 | ₩52,899 | +0.68% | 1만 |
|---|
| 2025.12.08 | ₩52,728 | ₩52,728 | ₩52,501 | ₩52,526 | -0.38% | 1.4천 |
|---|
| 2025.12.05 | ₩52,367 | ₩52,421 | ₩52,251 | ₩52,251 | -0.22% | 2천 |
|---|
| 2025.12.04 | ₩52,100 | ₩52,257 | ₩52,100 | ₩52,257 | +0.30% | 3.6천 |
|---|
| 2025.12.03 | ₩51,819 | ₩52,073 | ₩51,752 | ₩52,073 | +0.49% | 5.2만 |
|---|
| 2025.12.02 | ₩51,752 | ₩51,778 | ₩51,591 | ₩51,696 | -0.11% | 1.5천 |
|---|
| 2025.12.01 | ₩51,645 | ₩52,434 | ₩51,431 | ₩51,599 | -0.09% | 1.4만 |
|---|
| 2025.11.28 | ₩52,133 | ₩52,133 | ₩52,133 | ₩52,133 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩51,297 | ₩51,778 | ₩51,297 | ₩51,778 | +0.94% | 3.1천 |
|---|
| 2025.11.25 | ₩50,307 | ₩50,794 | ₩50,307 | ₩50,794 | +0.97% | 1.8천 |
|---|
| 2025.11.24 | ₩48,970 | ₩49,999 | ₩48,970 | ₩49,999 | +2.10% | 4.6천 |
|---|
| 2025.11.21 | ₩48,140 | ₩48,956 | ₩48,140 | ₩48,931 | +1.64% | 1.1천 |
|---|
| 2025.11.20 | ₩49,839 | ₩49,839 | ₩48,354 | ₩48,480 | -2.73% | 3.9천 |
|---|
| 2025.11.19 | ₩50,200 | ₩50,200 | ₩49,772 | ₩49,903 | -0.59% | 3.3천 |
|---|
| 2025.11.18 | ₩49,672 | ₩50,406 | ₩49,505 | ₩50,165 | +0.99% | 1.2천 |
|---|
| 2025.11.17 | ₩50,896 | ₩50,963 | ₩50,548 | ₩50,576 | -0.63% | 2.4천 |
|---|
| 2025.11.14 | ₩50,441 | ₩51,159 | ₩50,441 | ₩51,159 | +1.42% | 300 |
|---|
| 2025.11.13 | ₩53,022 | ₩53,022 | ₩51,310 | ₩51,350 | -3.15% | 4.1천 |
|---|
| 2025.11.12 | ₩53,370 | ₩53,370 | ₩52,849 | ₩52,996 | -0.70% | 8.3천 |
|---|
| 2025.11.11 | ₩53,022 | ₩53,370 | ₩53,022 | ₩53,290 | +0.50% | 600 |
|---|
| 2025.11.10 | ₩53,357 | ₩53,385 | ₩53,357 | ₩53,385 | +0.05% | 600 |
|---|
| 2025.11.07 | ₩52,019 | ₩52,554 | ₩51,337 | ₩52,554 | +1.03% | 2.6천 |
|---|
| 2025.11.06 | ₩53,691 | ₩53,691 | ₩52,637 | ₩52,977 | -1.33% | 3.2천 |
|---|
| 2025.11.05 | ₩53,243 | ₩54,079 | ₩53,243 | ₩54,068 | +1.55% | 1.3천 |
|---|
| 2025.11.04 | ₩53,491 | ₩53,491 | ₩52,498 | ₩52,498 | -1.86% | 900 |
|---|
| 2025.11.03 | ₩54,266 | ₩54,360 | ₩54,213 | ₩54,213 | -0.10% | 2.8천 |
|---|
| 2025.10.31 | ₩54,400 | ₩54,400 | ₩54,066 | ₩54,266 | -0.25% | 1.9천 |
|---|
| 2025.10.30 | ₩54,280 | ₩54,280 | ₩53,785 | ₩53,785 | -0.91% | 800 |
|---|
| 2025.10.29 | ₩54,748 | ₩54,748 | ₩54,133 | ₩54,240 | -0.93% | 1.5천 |
|---|
| 2025.10.28 | ₩54,668 | ₩54,668 | ₩54,039 | ₩54,039 | -1.15% | 5.8천 |
|---|
| 2025.10.27 | ₩54,474 | ₩54,735 | ₩54,474 | ₩54,735 | +0.48% | 1.8천 |
|---|
| 2025.10.24 | ₩54,186 | ₩54,186 | ₩53,986 | ₩54,079 | -0.20% | 3.8천 |
|---|
| 2025.10.23 | ₩52,300 | ₩53,386 | ₩52,300 | ₩53,170 | +1.66% | 4.7천 |
|---|
| 2025.10.22 | ₩52,822 | ₩52,902 | ₩51,993 | ₩52,708 | -0.22% | 1.4천 |
|---|
| 2025.10.21 | ₩54,420 | ₩54,654 | ₩54,039 | ₩54,039 | -0.70% | 1.3천 |
|---|
| 2025.10.20 | ₩54,534 | ₩54,681 | ₩54,400 | ₩54,400 | -0.25% | 7.4천 |
|---|
| 2025.10.17 | ₩53,517 | ₩53,517 | ₩53,277 | ₩53,290 | -0.42% | 1.9천 |
|---|
| 2025.10.16 | ₩55,002 | ₩55,002 | ₩53,875 | ₩53,875 | -2.05% | 2.5천 |
|---|
| 2025.10.15 | ₩54,467 | ₩54,895 | ₩54,039 | ₩54,895 | +0.79% | 3.9천 |
|---|
| 2025.10.14 | ₩51,872 | ₩53,959 | ₩51,872 | ₩53,212 | +2.58% | 2.1천 |
|---|
| 2025.10.13 | ₩53,150 | ₩53,223 | ₩52,902 | ₩53,176 | +0.05% | 3.3천 |
|---|
| 2025.10.10 | ₩54,146 | ₩54,146 | ₩51,886 | ₩51,886 | -4.17% | 1.8천 |
|---|