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 | ₩43,516 | ₩43,663 | ₩43,516 | ₩43,663 | +0.34% | 900 |
| 2026.10.08 | ₩43,129 | ₩43,306 | ₩43,129 | ₩43,306 | +0.41% | 1.6천 |
| 2026.10.07 | ₩43,319 | ₩43,319 | ₩43,319 | ₩43,319 | 0.00% | 200 |
| 2026.10.06 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 100 |
| 2026.10.05 | ₩44,958 | ₩44,958 | ₩43,316 | ₩43,318 | -3.65% | 4.7천 |
| 2026.10.02 | ₩43,209 | ₩43,209 | ₩43,155 | ₩43,155 | -0.13% | 700 |
| 2026.10.01 | ₩43,076 | ₩43,156 | ₩43,033 | ₩43,033 | -0.10% | 1.8천 |
| 2026.09.30 | ₩43,339 | ₩43,339 | ₩43,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,339 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,743 | ₩43,743 | ₩43,703 | ₩43,703 | -0.09% | 400 |
|---|
| 2026.09.28 | ₩43,943 | ₩43,990 | ₩43,863 | ₩43,990 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩44,277 | ₩44,357 | ₩44,264 | ₩44,357 | +0.18% | 1.1천 |
|---|
| 2026.09.24 | ₩44,010 | ₩44,010 | ₩44,010 | ₩44,010 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,491 | ₩44,491 | ₩44,233 | ₩44,233 | -0.58% | 500 |
|---|
| 2026.09.22 | ₩44,664 | ₩44,781 | ₩44,664 | ₩44,781 | +0.26% | 300 |
|---|
| 2026.09.21 | ₩44,464 | ₩44,541 | ₩44,384 | ₩44,504 | +0.09% | 3.9천 |
|---|
| 2026.09.18 | ₩44,197 | ₩44,270 | ₩44,197 | ₩44,270 | +0.17% | 1.2만 |
|---|
| 2026.09.17 | ₩44,783 | ₩44,783 | ₩44,783 | ₩44,783 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,611 | ₩44,704 | ₩44,337 | ₩44,337 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩44,517 | ₩44,551 | ₩44,517 | ₩44,551 | +0.07% | 1천 |
|---|
| 2026.09.14 | ₩44,924 | ₩44,924 | ₩44,814 | ₩44,814 | -0.25% | 700 |
|---|
| 2026.09.11 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,064 | ₩44,097 | ₩44,050 | ₩44,097 | +0.08% | 600 |
|---|
| 2026.09.09 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,851 | ₩44,851 | ₩44,664 | ₩44,691 | -0.36% | 3.5천 |
|---|
| 2026.09.04 | ₩45,638 | ₩45,692 | ₩45,638 | ₩45,644 | +0.01% | 600 |
|---|
| 2026.09.03 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,297 | ₩45,297 | ₩45,297 | ₩45,297 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,585 | ₩45,585 | ₩45,559 | ₩45,559 | -0.06% | 500 |
|---|
| 2026.08.28 | ₩45,705 | ₩45,732 | ₩45,705 | ₩45,713 | +0.02% | 2천 |
|---|
| 2026.08.27 | ₩45,678 | ₩45,678 | ₩45,605 | ₩45,605 | -0.16% | 1.1천 |
|---|
| 2026.08.26 | ₩45,665 | ₩45,665 | ₩45,438 | ₩45,438 | -0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩45,491 | ₩45,789 | ₩45,491 | ₩45,789 | +0.65% | 1.1천 |
|---|
| 2026.08.24 | ₩45,758 | ₩45,758 | ₩45,694 | ₩45,694 | -0.14% | 400 |
|---|
| 2026.08.21 | ₩45,665 | ₩45,825 | ₩45,652 | ₩45,705 | +0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩45,382 | ₩45,382 | ₩45,382 | ₩45,382 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,558 | ₩45,678 | ₩45,558 | ₩45,678 | +0.26% | 800 |
|---|
| 2026.08.18 | ₩45,051 | ₩45,051 | ₩44,990 | ₩44,990 | -0.14% | 200 |
|---|
| 2026.08.17 | ₩45,144 | ₩45,144 | ₩45,038 | ₩45,038 | -0.24% | 1.4천 |
|---|
| 2026.08.14 | ₩45,558 | ₩45,558 | ₩45,438 | ₩45,473 | -0.19% | 3.9천 |
|---|
| 2026.08.13 | ₩45,487 | ₩45,487 | ₩45,487 | ₩45,487 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩45,146 | ₩45,146 | ₩45,146 | ₩45,146 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩45,505 | ₩45,505 | ₩45,353 | ₩45,353 | -0.33% | 700 |
|---|
| 2026.08.10 | ₩45,358 | ₩45,426 | ₩45,358 | ₩45,426 | +0.15% | 400 |
|---|
| 2026.08.07 | ₩45,358 | ₩45,483 | ₩45,358 | ₩45,483 | +0.28% | 500 |
|---|
| 2026.08.06 | ₩44,744 | ₩44,744 | ₩44,679 | ₩44,679 | -0.15% | 300 |
|---|
| 2026.08.05 | ₩44,631 | ₩44,631 | ₩44,631 | ₩44,631 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,664 | ₩44,664 | ₩44,664 | ₩44,664 | 0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩44,304 | ₩44,357 | ₩44,304 | ₩44,304 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩44,090 | ₩44,157 | ₩44,064 | ₩44,157 | +0.15% | 1.9천 |
|---|
| 2026.07.30 | ₩44,370 | ₩45,905 | ₩44,277 | ₩44,487 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩44,001 | ₩44,001 | ₩44,001 | ₩44,001 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,516 | ₩43,685 | ₩43,516 | ₩43,685 | +0.39% | 200 |
|---|
| 2026.07.27 | ₩43,036 | ₩43,065 | ₩43,036 | ₩43,065 | +0.07% | 1천 |
|---|
| 2026.07.24 | ₩42,275 | ₩42,349 | ₩42,275 | ₩42,349 | +0.17% | 3.4천 |
|---|
| 2026.07.23 | ₩42,008 | ₩42,008 | ₩41,928 | ₩41,960 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩42,369 | ₩42,434 | ₩42,369 | ₩42,434 | +0.15% | 2.5천 |
|---|
| 2026.07.21 | ₩42,502 | ₩42,502 | ₩42,502 | ₩42,502 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩42,315 | ₩42,342 | ₩42,257 | ₩42,257 | -0.14% | 700 |
|---|
| 2026.07.17 | ₩43,196 | ₩43,196 | ₩42,516 | ₩42,560 | -1.47% | 900 |
|---|
| 2026.07.16 | ₩42,677 | ₩42,677 | ₩42,677 | ₩42,677 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,609 | ₩42,609 | ₩42,516 | ₩42,568 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩42,377 | ₩42,377 | ₩42,377 | ₩42,377 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,537 | ₩42,537 | ₩42,537 | ₩42,537 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,796 | ₩42,796 | ₩42,689 | ₩42,729 | -0.16% | 1.7천 |
|---|
| 2026.07.09 | ₩42,502 | ₩42,622 | ₩42,502 | ₩42,613 | +0.26% | 700 |
|---|
| 2026.07.08 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,099 | ₩43,169 | ₩43,063 | ₩43,169 | +0.16% | 600 |
|---|
| 2026.07.02 | ₩43,023 | ₩43,510 | ₩42,863 | ₩42,863 | -0.37% | 1.5천 |
|---|
| 2026.07.01 | ₩41,942 | ₩41,944 | ₩41,942 | ₩41,944 | +0.01% | 200 |
|---|
| 2026.06.30 | ₩41,915 | ₩42,020 | ₩41,915 | ₩42,007 | +0.22% | 2.4천 |
|---|
| 2026.06.29 | ₩41,862 | ₩41,976 | ₩41,848 | ₩41,976 | +0.27% | 1.5천 |
|---|
| 2026.06.26 | ₩42,315 | ₩42,382 | ₩42,255 | ₩42,271 | -0.10% | 2.3천 |
|---|
| 2026.06.25 | ₩42,529 | ₩42,529 | ₩42,315 | ₩42,315 | -0.50% | 300 |
|---|
| 2026.06.24 | ₩42,035 | ₩42,102 | ₩41,995 | ₩42,089 | +0.13% | 1.4만 |
|---|
| 2026.06.23 | ₩40,567 | ₩42,062 | ₩40,567 | ₩41,974 | +3.47% | 1.8천 |
|---|
| 2026.06.22 | ₩42,649 | ₩42,649 | ₩42,375 | ₩42,375 | -0.64% | 1.3천 |
|---|
| 2026.06.18 | ₩42,569 | ₩42,662 | ₩42,569 | ₩42,609 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩43,209 | ₩44,224 | ₩42,702 | ₩42,705 | -1.17% | 2.4천 |
|---|
| 2026.06.16 | ₩43,423 | ₩43,436 | ₩43,298 | ₩43,298 | -0.29% | 4.1천 |
|---|
| 2026.06.15 | ₩43,570 | ₩43,570 | ₩43,419 | ₩43,419 | -0.35% | 500 |
|---|
| 2026.06.12 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,255 | ₩43,255 | ₩43,255 | ₩43,255 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩43,476 | ₩43,476 | ₩43,067 | ₩43,067 | -0.94% | 1.1천 |
|---|
| 2026.06.08 | ₩43,717 | ₩43,717 | ₩43,310 | ₩43,310 | -0.93% | 500 |
|---|
| 2026.06.05 | ₩43,957 | ₩43,957 | ₩43,399 | ₩43,399 | -1.27% | 2.2천 |
|---|
| 2026.06.04 | ₩44,277 | ₩44,330 | ₩44,277 | ₩44,318 | +0.09% | 1.6천 |
|---|
| 2026.06.03 | ₩44,370 | ₩44,370 | ₩43,914 | ₩43,914 | -1.03% | 2.6천 |
|---|
| 2026.06.02 | ₩44,250 | ₩44,424 | ₩44,250 | ₩44,372 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩44,184 | ₩44,365 | ₩44,184 | ₩44,365 | +0.41% | 1.3천 |
|---|
| 2026.05.29 | ₩44,557 | ₩44,584 | ₩44,464 | ₩44,491 | -0.15% | 4.9천 |
|---|
| 2026.05.28 | ₩44,032 | ₩44,531 | ₩44,032 | ₩44,362 | +0.75% | 1.3천 |
|---|
| 2026.05.27 | ₩44,170 | ₩44,172 | ₩44,170 | ₩44,172 | +0.00% | 700 |
|---|
| 2026.05.26 | ₩45,678 | ₩45,678 | ₩44,077 | ₩44,077 | -3.51% | 2.8천 |
|---|
| 2026.05.22 | ₩43,516 | ₩43,570 | ₩43,503 | ₩43,503 | -0.03% | 3천 |
|---|
| 2026.05.21 | ₩42,996 | ₩43,416 | ₩42,963 | ₩43,336 | +0.79% | 2.5천 |
|---|
| 2026.05.20 | ₩42,876 | ₩43,183 | ₩42,876 | ₩43,183 | +0.72% | 1.5천 |
|---|
| 2026.05.19 | ₩42,876 | ₩42,876 | ₩42,637 | ₩42,637 | -0.56% | 1.8천 |
|---|
| 2026.05.18 | ₩42,769 | ₩42,969 | ₩42,769 | ₩42,943 | +0.41% | 3천 |
|---|
| 2026.05.15 | ₩42,497 | ₩42,497 | ₩42,497 | ₩42,497 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩43,103 | ₩43,103 | ₩42,951 | ₩42,951 | -0.35% | 8.6천 |
|---|
| 2026.05.13 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,809 | ₩42,917 | ₩42,622 | ₩42,917 | +0.25% | 1.8천 |
|---|
| 2026.05.11 | ₩42,209 | ₩43,303 | ₩42,209 | ₩43,156 | +2.24% | 5.1천 |
|---|
| 2026.05.08 | ₩43,116 | ₩43,188 | ₩43,009 | ₩43,188 | +0.17% | 6.8천 |
|---|
| 2026.05.07 | ₩42,778 | ₩42,778 | ₩42,778 | ₩42,778 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩42,489 | ₩42,702 | ₩42,489 | ₩42,646 | +0.37% | 700 |
|---|
| 2026.05.04 | ₩42,355 | ₩42,369 | ₩42,090 | ₩42,169 | -0.44% | 2.2천 |
|---|
| 2026.05.01 | ₩42,569 | ₩42,809 | ₩42,569 | ₩42,678 | +0.26% | 900 |
|---|
| 2026.04.30 | ₩42,556 | ₩42,556 | ₩42,525 | ₩42,525 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩41,648 | ₩41,648 | ₩41,515 | ₩41,540 | -0.26% | 500 |
|---|
| 2026.04.28 | ₩41,808 | ₩41,808 | ₩41,655 | ₩41,655 | -0.37% | 200 |
|---|
| 2026.04.27 | ₩42,182 | ₩43,683 | ₩41,942 | ₩41,971 | -0.50% | 1.8천 |
|---|
| 2026.04.24 | ₩41,942 | ₩42,049 | ₩41,888 | ₩42,014 | +0.17% | 9.1천 |
|---|
| 2026.04.23 | ₩42,008 | ₩42,115 | ₩41,928 | ₩42,025 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩42,489 | ₩42,489 | ₩42,409 | ₩42,409 | -0.19% | 1.3천 |
|---|
| 2026.04.21 | ₩42,709 | ₩42,709 | ₩42,301 | ₩42,301 | -0.96% | 1.6천 |
|---|
| 2026.04.20 | ₩43,076 | ₩43,196 | ₩43,076 | ₩43,096 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩43,316 | ₩43,316 | ₩43,217 | ₩43,217 | -0.23% | 2.4천 |
|---|
| 2026.04.16 | ₩42,782 | ₩42,876 | ₩42,589 | ₩42,817 | +0.08% | 4.7천 |
|---|
| 2026.04.15 | ₩42,649 | ₩42,662 | ₩42,596 | ₩42,602 | -0.11% | 2.5천 |
|---|
| 2026.04.14 | ₩42,035 | ₩42,676 | ₩42,035 | ₩42,601 | +1.35% | 9.6천 |
|---|
| 2026.04.13 | ₩42,209 | ₩42,235 | ₩42,209 | ₩42,227 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩42,102 | ₩42,102 | ₩41,902 | ₩41,931 | -0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩41,995 | ₩42,089 | ₩41,915 | ₩41,936 | -0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩42,182 | ₩42,223 | ₩42,182 | ₩42,223 | +0.10% | 2.1천 |
|---|
| 2026.04.07 | ₩40,314 | ₩40,854 | ₩40,274 | ₩40,854 | +1.34% | 9.8천 |
|---|
| 2026.04.06 | ₩40,998 | ₩40,998 | ₩40,998 | ₩40,998 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩40,761 | ₩40,834 | ₩40,761 | ₩40,826 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩40,767 | ₩41,142 | ₩40,767 | ₩41,020 | +0.62% | 1.3천 |
|---|
| 2026.03.31 | ₩40,180 | ₩40,303 | ₩40,154 | ₩40,303 | +0.31% | 400 |
|---|
| 2026.03.30 | ₩39,566 | ₩39,566 | ₩39,297 | ₩39,297 | -0.68% | 1천 |
|---|
| 2026.03.27 | ₩39,586 | ₩39,586 | ₩39,019 | ₩39,019 | -1.43% | 1.2천 |
|---|
| 2026.03.26 | ₩40,367 | ₩40,367 | ₩39,792 | ₩39,792 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩40,300 | ₩40,351 | ₩40,300 | ₩40,351 | +0.13% | 100 |
|---|
| 2026.03.24 | ₩39,807 | ₩39,895 | ₩39,807 | ₩39,895 | +0.22% | 1.2천 |
|---|
| 2026.03.23 | ₩39,219 | ₩39,893 | ₩39,219 | ₩39,893 | +1.72% | 2천 |
|---|
| 2026.03.20 | ₩39,179 | ₩39,179 | ₩38,806 | ₩38,869 | -0.79% | 500 |
|---|
| 2026.03.19 | ₩39,727 | ₩40,220 | ₩39,486 | ₩39,903 | +0.44% | 3.3천 |
|---|
| 2026.03.18 | ₩40,420 | ₩40,519 | ₩40,015 | ₩40,015 | -1.00% | 600 |
|---|
| 2026.03.17 | ₩41,048 | ₩41,048 | ₩40,888 | ₩40,888 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩40,634 | ₩40,807 | ₩40,607 | ₩40,763 | +0.32% | 3.4천 |
|---|
| 2026.03.13 | ₩40,901 | ₩40,901 | ₩40,203 | ₩40,203 | -1.71% | 2.6천 |
|---|
| 2026.03.12 | ₩40,954 | ₩40,954 | ₩40,777 | ₩40,777 | -0.43% | 300 |
|---|
| 2026.03.11 | ₩41,368 | ₩41,461 | ₩41,208 | ₩41,295 | -0.18% | 1천 |
|---|
| 2026.03.10 | ₩41,995 | ₩41,995 | ₩41,364 | ₩41,364 | -1.50% | 400 |
|---|
| 2026.03.09 | ₩40,601 | ₩41,432 | ₩40,534 | ₩41,432 | +2.05% | 1.9천 |
|---|
| 2026.03.06 | ₩41,515 | ₩41,515 | ₩40,954 | ₩41,321 | -0.47% | 1.8천 |
|---|
| 2026.03.05 | ₩42,035 | ₩42,035 | ₩41,428 | ₩41,755 | -0.67% | 3.1천 |
|---|
| 2026.03.04 | ₩42,329 | ₩42,601 | ₩42,222 | ₩42,601 | +0.64% | 900 |
|---|
| 2026.03.03 | ₩41,288 | ₩42,089 | ₩41,058 | ₩42,081 | +1.92% | 5.9천 |
|---|
| 2026.03.02 | ₩43,677 | ₩43,677 | ₩43,109 | ₩43,203 | -1.08% | 3.6천 |
|---|
| 2026.02.27 | ₩44,150 | ₩44,475 | ₩44,150 | ₩44,404 | +0.57% | 5.9천 |
|---|
| 2026.02.26 | ₩44,097 | ₩44,332 | ₩44,097 | ₩44,332 | +0.53% | 2.7천 |
|---|
| 2026.02.25 | ₩44,134 | ₩44,197 | ₩44,077 | ₩44,188 | +0.12% | 1.7천 |
|---|
| 2026.02.24 | ₩43,850 | ₩44,050 | ₩43,850 | ₩44,050 | +0.46% | 3.2천 |
|---|
| 2026.02.23 | ₩44,170 | ₩44,170 | ₩41,735 | ₩43,731 | -0.99% | 9.8천 |
|---|
| 2026.02.20 | ₩44,184 | ₩44,261 | ₩44,108 | ₩44,161 | -0.05% | 2.5천 |
|---|
| 2026.02.19 | ₩43,957 | ₩44,052 | ₩43,957 | ₩44,052 | +0.22% | 1.3천 |
|---|
| 2026.02.18 | ₩44,424 | ₩44,424 | ₩44,304 | ₩44,358 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩44,277 | ₩44,324 | ₩43,997 | ₩44,297 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩43,877 | ₩44,491 | ₩43,877 | ₩44,410 | +1.22% | 3.3천 |
|---|
| 2026.02.12 | ₩45,024 | ₩45,024 | ₩44,157 | ₩44,266 | -1.68% | 1.2만 |
|---|
| 2026.02.11 | ₩44,838 | ₩44,864 | ₩44,476 | ₩44,840 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩44,657 | ₩44,777 | ₩44,599 | ₩44,599 | -0.13% | 3.1천 |
|---|
| 2026.02.09 | ₩44,197 | ₩44,257 | ₩43,917 | ₩44,257 | +0.14% | 5.3천 |
|---|
| 2026.02.06 | ₩43,623 | ₩43,983 | ₩43,542 | ₩43,943 | +0.73% | 2.3만 |
|---|
| 2026.02.05 | ₩43,343 | ₩43,356 | ₩43,103 | ₩43,267 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩43,677 | ₩43,823 | ₩43,403 | ₩43,584 | -0.21% | 4.6만 |
|---|
| 2026.02.03 | ₩43,009 | ₩43,009 | ₩42,876 | ₩42,995 | -0.03% | 5천 |
|---|
| 2026.02.02 | ₩43,191 | ₩43,191 | ₩43,191 | ₩43,191 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,896 | ₩42,896 | ₩42,733 | ₩42,733 | -0.38% | 700 |
|---|
| 2026.01.29 | ₩43,276 | ₩43,330 | ₩42,782 | ₩43,024 | -0.58% | 1.3만 |
|---|
| 2026.01.28 | ₩42,869 | ₩42,887 | ₩42,782 | ₩42,887 | +0.04% | 1천 |
|---|
| 2026.01.27 | ₩43,236 | ₩43,435 | ₩43,236 | ₩43,435 | +0.46% | 300 |
|---|
| 2026.01.26 | ₩43,016 | ₩43,036 | ₩43,016 | ₩43,036 | +0.05% | 700 |
|---|
| 2026.01.23 | ₩42,843 | ₩42,943 | ₩42,843 | ₩42,939 | +0.22% | 4.5천 |
|---|
| 2026.01.22 | ₩42,409 | ₩42,696 | ₩42,409 | ₩42,696 | +0.68% | 3.2천 |
|---|
| 2026.01.21 | ₩42,142 | ₩42,350 | ₩42,142 | ₩42,350 | +0.49% | 3.3천 |
|---|
| 2026.01.20 | ₩41,848 | ₩41,995 | ₩40,754 | ₩41,676 | -0.41% | 2.2천 |
|---|
| 2026.01.16 | ₩42,596 | ₩42,596 | ₩42,462 | ₩42,532 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩42,702 | ₩42,702 | ₩42,684 | ₩42,684 | -0.04% | 200 |
|---|
| 2026.01.14 | ₩42,884 | ₩42,884 | ₩42,884 | ₩42,884 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩42,782 | ₩42,782 | ₩42,656 | ₩42,656 | -0.30% | 1.6천 |
|---|
| 2026.01.12 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,662 | ₩42,876 | ₩42,662 | ₩42,761 | +0.23% | 3.1천 |
|---|
| 2026.01.08 | ₩42,476 | ₩42,542 | ₩42,355 | ₩42,497 | +0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩42,700 | ₩42,700 | ₩42,624 | ₩42,624 | -0.18% | 200 |
|---|
| 2026.01.06 | ₩40,314 | ₩42,742 | ₩40,314 | ₩42,662 | +5.83% | 4.7천 |
|---|
| 2026.01.05 | ₩42,142 | ₩42,363 | ₩42,142 | ₩42,363 | +0.53% | 1.1천 |
|---|
| 2026.01.02 | ₩42,022 | ₩42,195 | ₩42,008 | ₩42,122 | +0.24% | 4천 |
|---|
| 2025.12.31 | ₩41,888 | ₩41,888 | ₩41,702 | ₩41,714 | -0.42% | 6.8천 |
|---|
| 2025.12.30 | ₩42,062 | ₩42,089 | ₩42,022 | ₩42,022 | -0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩41,999 | ₩42,102 | ₩41,808 | ₩41,882 | -0.28% | 1.8천 |
|---|
| 2025.12.26 | ₩42,062 | ₩42,075 | ₩41,878 | ₩41,956 | -0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,034 | ₩42,049 | ₩41,902 | ₩41,908 | -0.30% | 900 |
|---|
| 2025.12.23 | ₩41,555 | ₩41,942 | ₩41,555 | ₩41,854 | +0.72% | 1.7천 |
|---|
| 2025.12.22 | ₩41,888 | ₩42,062 | ₩41,811 | ₩41,995 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩41,875 | ₩41,875 | ₩41,767 | ₩41,767 | -0.26% | 100 |
|---|
| 2025.12.18 | ₩41,768 | ₩41,782 | ₩41,647 | ₩41,647 | -0.29% | 4.5천 |
|---|
| 2025.12.17 | ₩41,728 | ₩41,728 | ₩41,452 | ₩41,452 | -0.66% | 1.4만 |
|---|
| 2025.12.16 | ₩41,688 | ₩41,942 | ₩41,688 | ₩41,826 | +0.33% | 3.4천 |
|---|
| 2025.12.15 | ₩41,808 | ₩41,942 | ₩41,755 | ₩41,782 | -0.06% | 6.7천 |
|---|
| 2025.12.12 | ₩41,835 | ₩41,835 | ₩41,621 | ₩41,742 | -0.22% | 3.5천 |
|---|
| 2025.12.11 | ₩41,798 | ₩41,798 | ₩41,772 | ₩41,772 | -0.06% | 600 |
|---|
| 2025.12.10 | ₩41,461 | ₩41,461 | ₩41,461 | ₩41,461 | 0.00% | 900 |
|---|
| 2025.12.09 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩41,034 | ₩41,034 | ₩41,034 | ₩41,034 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,208 | ₩41,218 | ₩41,101 | ₩41,134 | -0.18% | 3.1천 |
|---|
| 2025.12.04 | ₩41,229 | ₩41,261 | ₩41,130 | ₩41,130 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩40,910 | ₩41,021 | ₩40,910 | ₩41,021 | +0.27% | 2.1천 |
|---|
| 2025.12.02 | ₩40,661 | ₩40,837 | ₩40,621 | ₩40,837 | +0.43% | 3.6천 |
|---|
| 2025.12.01 | ₩40,791 | ₩40,794 | ₩40,565 | ₩40,565 | -0.56% | 2.3천 |
|---|
| 2025.11.28 | ₩40,981 | ₩40,994 | ₩40,735 | ₩40,735 | -0.60% | 2.6천 |
|---|
| 2025.11.26 | ₩40,501 | ₩40,647 | ₩40,501 | ₩40,562 | +0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩40,207 | ₩40,367 | ₩40,100 | ₩40,248 | +0.10% | 9.2천 |
|---|
| 2025.11.24 | ₩39,807 | ₩39,807 | ₩39,713 | ₩39,747 | -0.15% | 2.7천 |
|---|
| 2025.11.21 | ₩39,253 | ₩39,580 | ₩39,253 | ₩39,513 | +0.66% | 900 |
|---|
| 2025.11.20 | ₩39,486 | ₩39,490 | ₩38,726 | ₩38,726 | -1.93% | 2.7천 |
|---|
| 2025.11.19 | ₩39,446 | ₩39,446 | ₩39,437 | ₩39,437 | -0.02% | 800 |
|---|
| 2025.11.18 | ₩39,651 | ₩39,651 | ₩39,651 | ₩39,651 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,474 | ₩40,474 | ₩40,054 | ₩40,054 | -1.04% | 1.1만 |
|---|
| 2025.11.14 | ₩40,821 | ₩40,821 | ₩40,750 | ₩40,750 | -0.17% | 500 |
|---|
| 2025.11.13 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩41,233 | ₩41,233 | ₩41,233 | ₩41,233 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,821 | ₩41,114 | ₩40,621 | ₩41,006 | +0.45% | 8.6천 |
|---|
| 2025.11.10 | ₩42,022 | ₩42,022 | ₩40,194 | ₩40,487 | -3.65% | 2천 |
|---|
| 2025.11.07 | ₩39,733 | ₩40,039 | ₩39,733 | ₩40,039 | +0.77% | 1천 |
|---|
| 2025.11.06 | ₩39,900 | ₩40,087 | ₩39,900 | ₩39,904 | +0.01% | 5.4천 |
|---|
| 2025.11.05 | ₩40,167 | ₩40,167 | ₩40,167 | ₩40,167 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩40,220 | ₩40,220 | ₩39,580 | ₩39,939 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩42,462 | ₩42,702 | ₩40,407 | ₩40,407 | -4.84% | 2.1천 |
|---|
| 2025.10.31 | ₩40,340 | ₩40,499 | ₩40,306 | ₩40,434 | +0.23% | 4.6천 |
|---|
| 2025.10.30 | ₩40,114 | ₩40,621 | ₩40,114 | ₩40,585 | +1.17% | 3.4천 |
|---|
| 2025.10.29 | ₩40,994 | ₩40,994 | ₩40,634 | ₩40,634 | -0.88% | 400 |
|---|
| 2025.10.28 | ₩40,848 | ₩41,128 | ₩40,848 | ₩41,001 | +0.38% | 6.4천 |
|---|
| 2025.10.27 | ₩41,074 | ₩41,074 | ₩41,061 | ₩41,061 | -0.03% | 600 |
|---|
| 2025.10.24 | ₩40,741 | ₩40,753 | ₩40,741 | ₩40,753 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩40,621 | ₩40,634 | ₩40,599 | ₩40,631 | +0.03% | 8.5천 |
|---|
| 2025.10.22 | ₩40,470 | ₩40,470 | ₩40,470 | ₩40,470 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,639 | ₩40,639 | ₩40,597 | ₩40,597 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩40,541 | ₩40,767 | ₩40,514 | ₩40,647 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩40,407 | ₩40,493 | ₩40,407 | ₩40,493 | +0.21% | 300 |
|---|
| 2025.10.16 | ₩40,140 | ₩40,204 | ₩40,140 | ₩40,204 | +0.16% | 400 |
|---|
| 2025.10.15 | ₩40,274 | ₩40,274 | ₩40,060 | ₩40,127 | -0.36% | 1.3천 |
|---|
| 2025.10.14 | ₩39,713 | ₩40,114 | ₩39,713 | ₩39,987 | +0.69% | 900 |
|---|
| 2025.10.13 | ₩39,813 | ₩39,993 | ₩39,713 | ₩39,987 | +0.44% | 2.5천 |
|---|
| 2025.10.10 | ₩40,314 | ₩40,314 | ₩39,561 | ₩39,561 | -1.87% | 2.8천 |
|---|