시장 데이터를 불러오는 중
전체 종목
Sparkline International Intangible Value ETF 과거 주가
Sparkline International Intangible Value ETF · DTAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sparkline International Intangible Value ETF · DTAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,727 | ₩43,874 | ₩43,727 | ₩43,874 | +0.34% | 900 |
| 2026.10.08 | ₩43,338 | ₩43,515 | ₩43,338 | ₩43,515 | +0.41% | 1.6천 |
| 2026.10.07 | ₩43,528 | ₩43,528 | ₩43,528 | ₩43,528 | 0.00% | 200 |
| 2026.10.06 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 100 |
| 2026.10.05 | ₩45,175 | ₩45,175 | ₩43,526 | ₩43,527 | -3.65% | 4.7천 |
| 2026.10.02 | ₩43,418 | ₩43,418 | ₩43,363 | ₩43,363 | -0.13% | 700 |
| 2026.10.01 | ₩43,284 | ₩43,365 | ₩43,241 | ₩43,241 | -0.10% | 1.8천 |
| 2026.09.30 | ₩43,548 | ₩43,548 | ₩43,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,548 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,955 | ₩43,955 | ₩43,914 | ₩43,914 | -0.09% | 400 |
|---|
| 2026.09.28 | ₩44,156 | ₩44,203 | ₩44,075 | ₩44,203 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩44,491 | ₩44,572 | ₩44,478 | ₩44,572 | +0.18% | 1.1천 |
|---|
| 2026.09.24 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,706 | ₩44,706 | ₩44,447 | ₩44,447 | -0.58% | 500 |
|---|
| 2026.09.22 | ₩44,880 | ₩44,998 | ₩44,880 | ₩44,998 | +0.26% | 300 |
|---|
| 2026.09.21 | ₩44,679 | ₩44,757 | ₩44,598 | ₩44,719 | +0.09% | 3.9천 |
|---|
| 2026.09.18 | ₩44,411 | ₩44,484 | ₩44,411 | ₩44,484 | +0.17% | 1.2만 |
|---|
| 2026.09.17 | ₩44,999 | ₩44,999 | ₩44,999 | ₩44,999 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,826 | ₩44,920 | ₩44,551 | ₩44,551 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩44,732 | ₩44,766 | ₩44,732 | ₩44,766 | +0.07% | 1천 |
|---|
| 2026.09.14 | ₩45,141 | ₩45,141 | ₩45,030 | ₩45,030 | -0.25% | 700 |
|---|
| 2026.09.11 | ₩44,671 | ₩44,671 | ₩44,671 | ₩44,671 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,277 | ₩44,310 | ₩44,263 | ₩44,310 | +0.08% | 600 |
|---|
| 2026.09.09 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩45,068 | ₩45,068 | ₩44,880 | ₩44,907 | -0.36% | 3.5천 |
|---|
| 2026.09.04 | ₩45,859 | ₩45,912 | ₩45,859 | ₩45,864 | +0.01% | 600 |
|---|
| 2026.09.03 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,561 | ₩45,561 | ₩45,561 | ₩45,561 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,805 | ₩45,805 | ₩45,780 | ₩45,780 | -0.06% | 500 |
|---|
| 2026.08.28 | ₩45,926 | ₩45,953 | ₩45,926 | ₩45,934 | +0.02% | 2천 |
|---|
| 2026.08.27 | ₩45,899 | ₩45,899 | ₩45,825 | ₩45,825 | -0.16% | 1.1천 |
|---|
| 2026.08.26 | ₩45,886 | ₩45,886 | ₩45,658 | ₩45,658 | -0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩45,711 | ₩46,010 | ₩45,711 | ₩46,010 | +0.65% | 1.1천 |
|---|
| 2026.08.24 | ₩45,979 | ₩45,979 | ₩45,915 | ₩45,915 | -0.14% | 400 |
|---|
| 2026.08.21 | ₩45,886 | ₩46,047 | ₩45,872 | ₩45,926 | +0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,778 | ₩45,899 | ₩45,778 | ₩45,899 | +0.26% | 800 |
|---|
| 2026.08.18 | ₩45,269 | ₩45,269 | ₩45,207 | ₩45,207 | -0.14% | 200 |
|---|
| 2026.08.17 | ₩45,363 | ₩45,363 | ₩45,255 | ₩45,255 | -0.24% | 1.4천 |
|---|
| 2026.08.14 | ₩45,778 | ₩45,778 | ₩45,658 | ₩45,693 | -0.19% | 3.9천 |
|---|
| 2026.08.13 | ₩45,707 | ₩45,707 | ₩45,707 | ₩45,707 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩45,725 | ₩45,725 | ₩45,572 | ₩45,572 | -0.33% | 700 |
|---|
| 2026.08.10 | ₩45,577 | ₩45,646 | ₩45,577 | ₩45,646 | +0.15% | 400 |
|---|
| 2026.08.07 | ₩45,577 | ₩45,703 | ₩45,577 | ₩45,703 | +0.28% | 500 |
|---|
| 2026.08.06 | ₩44,960 | ₩44,960 | ₩44,895 | ₩44,895 | -0.15% | 300 |
|---|
| 2026.08.05 | ₩44,846 | ₩44,846 | ₩44,846 | ₩44,846 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,880 | ₩44,880 | ₩44,880 | ₩44,880 | 0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩44,518 | ₩44,572 | ₩44,518 | ₩44,518 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩44,303 | ₩44,370 | ₩44,277 | ₩44,370 | +0.15% | 1.9천 |
|---|
| 2026.07.30 | ₩44,585 | ₩46,127 | ₩44,491 | ₩44,702 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,727 | ₩43,896 | ₩43,727 | ₩43,896 | +0.39% | 200 |
|---|
| 2026.07.27 | ₩43,244 | ₩43,274 | ₩43,244 | ₩43,274 | +0.07% | 1천 |
|---|
| 2026.07.24 | ₩42,480 | ₩42,553 | ₩42,480 | ₩42,553 | +0.17% | 3.4천 |
|---|
| 2026.07.23 | ₩42,212 | ₩42,212 | ₩42,131 | ₩42,163 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩42,574 | ₩42,639 | ₩42,574 | ₩42,639 | +0.15% | 2.5천 |
|---|
| 2026.07.21 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩42,520 | ₩42,547 | ₩42,461 | ₩42,461 | -0.14% | 700 |
|---|
| 2026.07.17 | ₩43,405 | ₩43,405 | ₩42,721 | ₩42,765 | -1.47% | 900 |
|---|
| 2026.07.16 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,815 | ₩42,815 | ₩42,721 | ₩42,773 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩42,582 | ₩42,582 | ₩42,582 | ₩42,582 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,003 | ₩43,003 | ₩42,895 | ₩42,936 | -0.16% | 1.7천 |
|---|
| 2026.07.09 | ₩42,708 | ₩42,828 | ₩42,708 | ₩42,819 | +0.26% | 700 |
|---|
| 2026.07.08 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,307 | ₩43,378 | ₩43,271 | ₩43,378 | +0.16% | 600 |
|---|
| 2026.07.02 | ₩43,231 | ₩43,720 | ₩43,070 | ₩43,070 | -0.37% | 1.5천 |
|---|
| 2026.07.01 | ₩42,144 | ₩42,147 | ₩42,144 | ₩42,147 | +0.01% | 200 |
|---|
| 2026.06.30 | ₩42,118 | ₩42,224 | ₩42,118 | ₩42,210 | +0.22% | 2.4천 |
|---|
| 2026.06.29 | ₩42,064 | ₩42,179 | ₩42,051 | ₩42,179 | +0.27% | 1.5천 |
|---|
| 2026.06.26 | ₩42,520 | ₩42,587 | ₩42,460 | ₩42,476 | -0.10% | 2.3천 |
|---|
| 2026.06.25 | ₩42,734 | ₩42,734 | ₩42,520 | ₩42,520 | -0.50% | 300 |
|---|
| 2026.06.24 | ₩42,238 | ₩42,305 | ₩42,198 | ₩42,292 | +0.13% | 1.4만 |
|---|
| 2026.06.23 | ₩40,763 | ₩42,265 | ₩40,763 | ₩42,177 | +3.47% | 1.8천 |
|---|
| 2026.06.22 | ₩42,855 | ₩42,855 | ₩42,580 | ₩42,580 | -0.64% | 1.3천 |
|---|
| 2026.06.18 | ₩42,775 | ₩42,869 | ₩42,775 | ₩42,815 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩43,418 | ₩44,437 | ₩42,909 | ₩42,911 | -1.17% | 2.4천 |
|---|
| 2026.06.16 | ₩43,633 | ₩43,646 | ₩43,507 | ₩43,507 | -0.29% | 4.1천 |
|---|
| 2026.06.15 | ₩43,780 | ₩43,780 | ₩43,629 | ₩43,629 | -0.35% | 500 |
|---|
| 2026.06.12 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,464 | ₩43,464 | ₩43,464 | ₩43,464 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,477 | ₩42,477 | ₩42,477 | ₩42,477 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩43,687 | ₩43,687 | ₩43,275 | ₩43,275 | -0.94% | 1.1천 |
|---|
| 2026.06.08 | ₩43,928 | ₩43,928 | ₩43,519 | ₩43,519 | -0.93% | 500 |
|---|
| 2026.06.05 | ₩44,169 | ₩44,169 | ₩43,609 | ₩43,609 | -1.27% | 2.2천 |
|---|
| 2026.06.04 | ₩44,491 | ₩44,545 | ₩44,491 | ₩44,533 | +0.09% | 1.6천 |
|---|
| 2026.06.03 | ₩44,585 | ₩44,585 | ₩44,126 | ₩44,126 | -1.03% | 2.6천 |
|---|
| 2026.06.02 | ₩44,464 | ₩44,639 | ₩44,464 | ₩44,586 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩44,397 | ₩44,580 | ₩44,397 | ₩44,580 | +0.41% | 1.3천 |
|---|
| 2026.05.29 | ₩44,773 | ₩44,799 | ₩44,679 | ₩44,706 | -0.15% | 4.9천 |
|---|
| 2026.05.28 | ₩44,244 | ₩44,746 | ₩44,244 | ₩44,577 | +0.75% | 1.3천 |
|---|
| 2026.05.27 | ₩44,384 | ₩44,385 | ₩44,384 | ₩44,385 | +0.00% | 700 |
|---|
| 2026.05.26 | ₩45,899 | ₩45,899 | ₩44,290 | ₩44,290 | -3.51% | 2.8천 |
|---|
| 2026.05.22 | ₩43,727 | ₩43,780 | ₩43,713 | ₩43,713 | -0.03% | 3천 |
|---|
| 2026.05.21 | ₩43,204 | ₩43,626 | ₩43,170 | ₩43,546 | +0.79% | 2.5천 |
|---|
| 2026.05.20 | ₩43,083 | ₩43,392 | ₩43,083 | ₩43,392 | +0.72% | 1.5천 |
|---|
| 2026.05.19 | ₩43,083 | ₩43,083 | ₩42,843 | ₩42,843 | -0.56% | 1.8천 |
|---|
| 2026.05.18 | ₩42,976 | ₩43,177 | ₩42,976 | ₩43,150 | +0.41% | 3천 |
|---|
| 2026.05.15 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩43,311 | ₩43,311 | ₩43,158 | ₩43,158 | -0.35% | 8.6천 |
|---|
| 2026.05.13 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,016 | ₩43,125 | ₩42,828 | ₩43,125 | +0.25% | 1.8천 |
|---|
| 2026.05.11 | ₩42,413 | ₩43,512 | ₩42,413 | ₩43,365 | +2.24% | 5.1천 |
|---|
| 2026.05.08 | ₩43,324 | ₩43,397 | ₩43,217 | ₩43,397 | +0.17% | 6.8천 |
|---|
| 2026.05.07 | ₩42,985 | ₩42,985 | ₩42,985 | ₩42,985 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩42,694 | ₩42,909 | ₩42,694 | ₩42,852 | +0.37% | 700 |
|---|
| 2026.05.04 | ₩42,560 | ₩42,574 | ₩42,293 | ₩42,372 | -0.44% | 2.2천 |
|---|
| 2026.05.01 | ₩42,775 | ₩43,016 | ₩42,775 | ₩42,885 | +0.26% | 900 |
|---|
| 2026.04.30 | ₩42,761 | ₩42,761 | ₩42,730 | ₩42,730 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩41,849 | ₩41,849 | ₩41,715 | ₩41,741 | -0.26% | 500 |
|---|
| 2026.04.28 | ₩42,010 | ₩42,010 | ₩41,856 | ₩41,856 | -0.37% | 200 |
|---|
| 2026.04.27 | ₩42,386 | ₩43,894 | ₩42,144 | ₩42,174 | -0.50% | 1.8천 |
|---|
| 2026.04.24 | ₩42,144 | ₩42,252 | ₩42,091 | ₩42,217 | +0.17% | 9.1천 |
|---|
| 2026.04.23 | ₩42,212 | ₩42,319 | ₩42,131 | ₩42,228 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩42,694 | ₩42,694 | ₩42,614 | ₩42,614 | -0.19% | 1.3천 |
|---|
| 2026.04.21 | ₩42,916 | ₩42,916 | ₩42,505 | ₩42,505 | -0.96% | 1.6천 |
|---|
| 2026.04.20 | ₩43,284 | ₩43,405 | ₩43,284 | ₩43,304 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩43,526 | ₩43,526 | ₩43,426 | ₩43,426 | -0.23% | 2.4천 |
|---|
| 2026.04.16 | ₩42,989 | ₩43,083 | ₩42,795 | ₩43,024 | +0.08% | 4.7천 |
|---|
| 2026.04.15 | ₩42,855 | ₩42,869 | ₩42,802 | ₩42,808 | -0.11% | 2.5천 |
|---|
| 2026.04.14 | ₩42,238 | ₩42,882 | ₩42,238 | ₩42,807 | +1.35% | 9.6천 |
|---|
| 2026.04.13 | ₩42,413 | ₩42,439 | ₩42,413 | ₩42,431 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩42,305 | ₩42,305 | ₩42,104 | ₩42,134 | -0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩42,198 | ₩42,292 | ₩42,118 | ₩42,139 | -0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩42,386 | ₩42,427 | ₩42,386 | ₩42,427 | +0.10% | 2.1천 |
|---|
| 2026.04.07 | ₩40,509 | ₩41,052 | ₩40,468 | ₩41,052 | +1.34% | 9.8천 |
|---|
| 2026.04.06 | ₩41,196 | ₩41,196 | ₩41,196 | ₩41,196 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩40,958 | ₩41,032 | ₩40,958 | ₩41,023 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩40,964 | ₩41,341 | ₩40,964 | ₩41,218 | +0.62% | 1.3천 |
|---|
| 2026.03.31 | ₩40,374 | ₩40,498 | ₩40,348 | ₩40,498 | +0.31% | 400 |
|---|
| 2026.03.30 | ₩39,758 | ₩39,758 | ₩39,487 | ₩39,487 | -0.68% | 1천 |
|---|
| 2026.03.27 | ₩39,778 | ₩39,778 | ₩39,208 | ₩39,208 | -1.43% | 1.2천 |
|---|
| 2026.03.26 | ₩40,562 | ₩40,562 | ₩39,984 | ₩39,984 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩40,495 | ₩40,546 | ₩40,495 | ₩40,546 | +0.13% | 100 |
|---|
| 2026.03.24 | ₩39,999 | ₩40,088 | ₩39,999 | ₩40,088 | +0.22% | 1.2천 |
|---|
| 2026.03.23 | ₩39,409 | ₩40,086 | ₩39,409 | ₩40,086 | +1.72% | 2천 |
|---|
| 2026.03.20 | ₩39,369 | ₩39,369 | ₩38,993 | ₩39,056 | -0.79% | 500 |
|---|
| 2026.03.19 | ₩39,919 | ₩40,415 | ₩39,677 | ₩40,096 | +0.44% | 3.3천 |
|---|
| 2026.03.18 | ₩40,616 | ₩40,715 | ₩40,208 | ₩40,208 | -1.00% | 600 |
|---|
| 2026.03.17 | ₩41,246 | ₩41,246 | ₩41,085 | ₩41,085 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩40,830 | ₩41,005 | ₩40,804 | ₩40,960 | +0.32% | 3.4천 |
|---|
| 2026.03.13 | ₩41,099 | ₩41,099 | ₩40,397 | ₩40,397 | -1.71% | 2.6천 |
|---|
| 2026.03.12 | ₩41,152 | ₩41,152 | ₩40,974 | ₩40,974 | -0.43% | 300 |
|---|
| 2026.03.11 | ₩41,568 | ₩41,662 | ₩41,407 | ₩41,494 | -0.18% | 1천 |
|---|
| 2026.03.10 | ₩42,198 | ₩42,198 | ₩41,564 | ₩41,564 | -1.50% | 400 |
|---|
| 2026.03.09 | ₩40,797 | ₩41,632 | ₩40,730 | ₩41,632 | +2.05% | 1.9천 |
|---|
| 2026.03.06 | ₩41,715 | ₩41,715 | ₩41,152 | ₩41,521 | -0.47% | 1.8천 |
|---|
| 2026.03.05 | ₩42,238 | ₩42,238 | ₩41,628 | ₩41,957 | -0.67% | 3.1천 |
|---|
| 2026.03.04 | ₩42,533 | ₩42,807 | ₩42,426 | ₩42,807 | +0.64% | 900 |
|---|
| 2026.03.03 | ₩41,487 | ₩42,292 | ₩41,257 | ₩42,284 | +1.92% | 5.9천 |
|---|
| 2026.03.02 | ₩43,888 | ₩43,888 | ₩43,318 | ₩43,412 | -1.08% | 3.6천 |
|---|
| 2026.02.27 | ₩44,364 | ₩44,690 | ₩44,364 | ₩44,618 | +0.57% | 5.9천 |
|---|
| 2026.02.26 | ₩44,310 | ₩44,546 | ₩44,310 | ₩44,546 | +0.53% | 2.7천 |
|---|
| 2026.02.25 | ₩44,348 | ₩44,411 | ₩44,290 | ₩44,401 | +0.12% | 1.7천 |
|---|
| 2026.02.24 | ₩44,062 | ₩44,263 | ₩44,062 | ₩44,263 | +0.46% | 3.2천 |
|---|
| 2026.02.23 | ₩44,384 | ₩44,384 | ₩41,937 | ₩43,943 | -0.99% | 9.8천 |
|---|
| 2026.02.20 | ₩44,397 | ₩44,475 | ₩44,321 | ₩44,374 | -0.05% | 2.5천 |
|---|
| 2026.02.19 | ₩44,169 | ₩44,264 | ₩44,169 | ₩44,264 | +0.22% | 1.3천 |
|---|
| 2026.02.18 | ₩44,639 | ₩44,639 | ₩44,518 | ₩44,573 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩44,491 | ₩44,538 | ₩44,209 | ₩44,511 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩44,089 | ₩44,706 | ₩44,089 | ₩44,625 | +1.22% | 3.3천 |
|---|
| 2026.02.12 | ₩45,242 | ₩45,242 | ₩44,370 | ₩44,480 | -1.68% | 1.2만 |
|---|
| 2026.02.11 | ₩45,054 | ₩45,081 | ₩44,691 | ₩45,057 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩44,873 | ₩44,994 | ₩44,814 | ₩44,814 | -0.13% | 3.1천 |
|---|
| 2026.02.09 | ₩44,411 | ₩44,471 | ₩44,129 | ₩44,471 | +0.14% | 5.3천 |
|---|
| 2026.02.06 | ₩43,834 | ₩44,196 | ₩43,752 | ₩44,156 | +0.73% | 2.3만 |
|---|
| 2026.02.05 | ₩43,552 | ₩43,566 | ₩43,311 | ₩43,476 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩43,888 | ₩44,035 | ₩43,613 | ₩43,795 | -0.21% | 4.6만 |
|---|
| 2026.02.03 | ₩43,217 | ₩43,217 | ₩43,083 | ₩43,202 | -0.03% | 5천 |
|---|
| 2026.02.02 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,103 | ₩43,103 | ₩42,940 | ₩42,940 | -0.38% | 700 |
|---|
| 2026.01.29 | ₩43,485 | ₩43,539 | ₩42,989 | ₩43,232 | -0.58% | 1.3만 |
|---|
| 2026.01.28 | ₩43,076 | ₩43,094 | ₩42,989 | ₩43,094 | +0.04% | 1천 |
|---|
| 2026.01.27 | ₩43,445 | ₩43,645 | ₩43,445 | ₩43,645 | +0.46% | 300 |
|---|
| 2026.01.26 | ₩43,224 | ₩43,244 | ₩43,224 | ₩43,244 | +0.05% | 700 |
|---|
| 2026.01.23 | ₩43,050 | ₩43,150 | ₩43,050 | ₩43,146 | +0.22% | 4.5천 |
|---|
| 2026.01.22 | ₩42,614 | ₩42,902 | ₩42,614 | ₩42,902 | +0.68% | 3.2천 |
|---|
| 2026.01.21 | ₩42,346 | ₩42,555 | ₩42,346 | ₩42,555 | +0.49% | 3.3천 |
|---|
| 2026.01.20 | ₩42,051 | ₩42,198 | ₩40,951 | ₩41,878 | -0.41% | 2.2천 |
|---|
| 2026.01.16 | ₩42,802 | ₩42,802 | ₩42,667 | ₩42,737 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩42,909 | ₩42,909 | ₩42,890 | ₩42,890 | -0.04% | 200 |
|---|
| 2026.01.14 | ₩43,091 | ₩43,091 | ₩43,091 | ₩43,091 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩42,989 | ₩42,989 | ₩42,862 | ₩42,862 | -0.30% | 1.6천 |
|---|
| 2026.01.12 | ₩43,084 | ₩43,084 | ₩43,084 | ₩43,084 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,869 | ₩43,083 | ₩42,869 | ₩42,968 | +0.23% | 3.1천 |
|---|
| 2026.01.08 | ₩42,681 | ₩42,748 | ₩42,560 | ₩42,702 | +0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩42,906 | ₩42,906 | ₩42,830 | ₩42,830 | -0.18% | 200 |
|---|
| 2026.01.06 | ₩40,509 | ₩42,949 | ₩40,509 | ₩42,869 | +5.83% | 4.7천 |
|---|
| 2026.01.05 | ₩42,346 | ₩42,568 | ₩42,346 | ₩42,568 | +0.53% | 1.1천 |
|---|
| 2026.01.02 | ₩42,225 | ₩42,399 | ₩42,212 | ₩42,326 | +0.24% | 4천 |
|---|
| 2025.12.31 | ₩42,091 | ₩42,091 | ₩41,903 | ₩41,915 | -0.42% | 6.8천 |
|---|
| 2025.12.30 | ₩42,265 | ₩42,292 | ₩42,225 | ₩42,225 | -0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩42,202 | ₩42,305 | ₩42,010 | ₩42,084 | -0.28% | 1.8천 |
|---|
| 2025.12.26 | ₩42,265 | ₩42,279 | ₩42,080 | ₩42,159 | -0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,237 | ₩42,252 | ₩42,104 | ₩42,111 | -0.30% | 900 |
|---|
| 2025.12.23 | ₩41,756 | ₩42,144 | ₩41,756 | ₩42,056 | +0.72% | 1.7천 |
|---|
| 2025.12.22 | ₩42,091 | ₩42,265 | ₩42,013 | ₩42,198 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩42,077 | ₩42,077 | ₩41,969 | ₩41,969 | -0.26% | 100 |
|---|
| 2025.12.18 | ₩41,970 | ₩41,984 | ₩41,848 | ₩41,848 | -0.29% | 4.5천 |
|---|
| 2025.12.17 | ₩41,930 | ₩41,930 | ₩41,652 | ₩41,652 | -0.66% | 1.4만 |
|---|
| 2025.12.16 | ₩41,890 | ₩42,144 | ₩41,890 | ₩42,028 | +0.33% | 3.4천 |
|---|
| 2025.12.15 | ₩42,010 | ₩42,144 | ₩41,957 | ₩41,984 | -0.06% | 6.7천 |
|---|
| 2025.12.12 | ₩42,037 | ₩42,037 | ₩41,823 | ₩41,943 | -0.22% | 3.5천 |
|---|
| 2025.12.11 | ₩42,000 | ₩42,000 | ₩41,974 | ₩41,974 | -0.06% | 600 |
|---|
| 2025.12.10 | ₩41,662 | ₩41,662 | ₩41,662 | ₩41,662 | 0.00% | 900 |
|---|
| 2025.12.09 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,407 | ₩41,418 | ₩41,300 | ₩41,333 | -0.18% | 3.1천 |
|---|
| 2025.12.04 | ₩41,428 | ₩41,461 | ₩41,329 | ₩41,329 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩41,108 | ₩41,219 | ₩41,108 | ₩41,219 | +0.27% | 2.1천 |
|---|
| 2025.12.02 | ₩40,857 | ₩41,034 | ₩40,817 | ₩41,034 | +0.43% | 3.6천 |
|---|
| 2025.12.01 | ₩40,989 | ₩40,991 | ₩40,761 | ₩40,761 | -0.56% | 2.3천 |
|---|
| 2025.11.28 | ₩41,179 | ₩41,192 | ₩40,932 | ₩40,932 | -0.60% | 2.6천 |
|---|
| 2025.11.26 | ₩40,696 | ₩40,844 | ₩40,696 | ₩40,758 | +0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩40,401 | ₩40,562 | ₩40,294 | ₩40,443 | +0.10% | 9.2천 |
|---|
| 2025.11.24 | ₩39,999 | ₩39,999 | ₩39,905 | ₩39,939 | -0.15% | 2.7천 |
|---|
| 2025.11.21 | ₩39,443 | ₩39,771 | ₩39,443 | ₩39,704 | +0.66% | 900 |
|---|
| 2025.11.20 | ₩39,677 | ₩39,681 | ₩38,913 | ₩38,913 | -1.93% | 2.7천 |
|---|
| 2025.11.19 | ₩39,637 | ₩39,637 | ₩39,628 | ₩39,628 | -0.02% | 800 |
|---|
| 2025.11.18 | ₩39,842 | ₩39,842 | ₩39,842 | ₩39,842 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,669 | ₩40,669 | ₩40,247 | ₩40,247 | -1.04% | 1.1만 |
|---|
| 2025.11.14 | ₩41,018 | ₩41,018 | ₩40,947 | ₩40,947 | -0.17% | 500 |
|---|
| 2025.11.13 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,018 | ₩41,313 | ₩40,817 | ₩41,205 | +0.45% | 8.6천 |
|---|
| 2025.11.10 | ₩42,225 | ₩42,225 | ₩40,388 | ₩40,683 | -3.65% | 2천 |
|---|
| 2025.11.07 | ₩39,925 | ₩40,232 | ₩39,925 | ₩40,232 | +0.77% | 1천 |
|---|
| 2025.11.06 | ₩40,093 | ₩40,281 | ₩40,093 | ₩40,097 | +0.01% | 5.4천 |
|---|
| 2025.11.05 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩40,415 | ₩40,415 | ₩39,771 | ₩40,132 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩42,667 | ₩42,909 | ₩40,602 | ₩40,602 | -4.84% | 2.1천 |
|---|
| 2025.10.31 | ₩40,535 | ₩40,695 | ₩40,501 | ₩40,629 | +0.23% | 4.6천 |
|---|
| 2025.10.30 | ₩40,307 | ₩40,817 | ₩40,307 | ₩40,781 | +1.17% | 3.4천 |
|---|
| 2025.10.29 | ₩41,192 | ₩41,192 | ₩40,830 | ₩40,830 | -0.88% | 400 |
|---|
| 2025.10.28 | ₩41,045 | ₩41,327 | ₩41,045 | ₩41,199 | +0.38% | 6.4천 |
|---|
| 2025.10.27 | ₩41,273 | ₩41,273 | ₩41,259 | ₩41,259 | -0.03% | 600 |
|---|
| 2025.10.24 | ₩40,938 | ₩40,950 | ₩40,938 | ₩40,950 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩40,817 | ₩40,830 | ₩40,796 | ₩40,828 | +0.03% | 8.5천 |
|---|
| 2025.10.22 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,836 | ₩40,836 | ₩40,793 | ₩40,793 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩40,737 | ₩40,964 | ₩40,710 | ₩40,844 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩40,602 | ₩40,688 | ₩40,602 | ₩40,688 | +0.21% | 300 |
|---|
| 2025.10.16 | ₩40,334 | ₩40,399 | ₩40,334 | ₩40,399 | +0.16% | 400 |
|---|
| 2025.10.15 | ₩40,468 | ₩40,468 | ₩40,254 | ₩40,321 | -0.36% | 1.3천 |
|---|
| 2025.10.14 | ₩39,905 | ₩40,307 | ₩39,905 | ₩40,180 | +0.69% | 900 |
|---|
| 2025.10.13 | ₩40,006 | ₩40,187 | ₩39,905 | ₩40,180 | +0.44% | 2.5천 |
|---|
| 2025.10.10 | ₩40,509 | ₩40,509 | ₩39,752 | ₩39,752 | -1.87% | 2.8천 |
|---|