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 | ₩43,507 | ₩43,653 | ₩43,507 | ₩43,653 | +0.34% | 900 |
| 2026.10.08 | ₩43,120 | ₩43,296 | ₩43,120 | ₩43,296 | +0.41% | 1.6천 |
| 2026.10.07 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 200 |
| 2026.10.06 | ₩43,443 | ₩43,443 | ₩43,443 | ₩43,443 | 0.00% | 100 |
| 2026.10.05 | ₩44,948 | ₩44,948 | ₩43,307 | ₩43,308 | -3.65% | 4.7천 |
| 2026.10.02 | ₩43,200 | ₩43,200 | ₩43,145 | ₩43,145 | -0.13% | 700 |
| 2026.10.01 | ₩43,066 | ₩43,146 | ₩43,024 | ₩43,024 | -0.10% | 1.8천 |
| 2026.09.30 | ₩43,329 | ₩43,329 | ₩43,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,329 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,733 | ₩43,733 | ₩43,693 | ₩43,693 | -0.09% | 400 |
|---|
| 2026.09.28 | ₩43,934 | ₩43,980 | ₩43,854 | ₩43,980 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩44,267 | ₩44,347 | ₩44,254 | ₩44,347 | +0.18% | 1.1천 |
|---|
| 2026.09.24 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,481 | ₩44,481 | ₩44,223 | ₩44,223 | -0.58% | 500 |
|---|
| 2026.09.22 | ₩44,654 | ₩44,771 | ₩44,654 | ₩44,771 | +0.26% | 300 |
|---|
| 2026.09.21 | ₩44,454 | ₩44,531 | ₩44,374 | ₩44,494 | +0.09% | 3.9천 |
|---|
| 2026.09.18 | ₩44,187 | ₩44,260 | ₩44,187 | ₩44,260 | +0.17% | 1.2만 |
|---|
| 2026.09.17 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,601 | ₩44,694 | ₩44,327 | ₩44,327 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩44,507 | ₩44,541 | ₩44,507 | ₩44,541 | +0.07% | 1천 |
|---|
| 2026.09.14 | ₩44,914 | ₩44,914 | ₩44,803 | ₩44,803 | -0.25% | 700 |
|---|
| 2026.09.11 | ₩44,446 | ₩44,446 | ₩44,446 | ₩44,446 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,054 | ₩44,087 | ₩44,040 | ₩44,087 | +0.08% | 600 |
|---|
| 2026.09.09 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,841 | ₩44,841 | ₩44,654 | ₩44,681 | -0.36% | 3.5천 |
|---|
| 2026.09.04 | ₩45,628 | ₩45,681 | ₩45,628 | ₩45,633 | +0.01% | 600 |
|---|
| 2026.09.03 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,575 | ₩45,575 | ₩45,549 | ₩45,549 | -0.06% | 500 |
|---|
| 2026.08.28 | ₩45,695 | ₩45,721 | ₩45,695 | ₩45,703 | +0.02% | 2천 |
|---|
| 2026.08.27 | ₩45,668 | ₩45,668 | ₩45,595 | ₩45,595 | -0.16% | 1.1천 |
|---|
| 2026.08.26 | ₩45,655 | ₩45,655 | ₩45,428 | ₩45,428 | -0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩45,481 | ₩45,779 | ₩45,481 | ₩45,779 | +0.65% | 1.1천 |
|---|
| 2026.08.24 | ₩45,748 | ₩45,748 | ₩45,684 | ₩45,684 | -0.14% | 400 |
|---|
| 2026.08.21 | ₩45,655 | ₩45,815 | ₩45,641 | ₩45,695 | +0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,548 | ₩45,668 | ₩45,548 | ₩45,668 | +0.26% | 800 |
|---|
| 2026.08.18 | ₩45,041 | ₩45,041 | ₩44,980 | ₩44,980 | -0.14% | 200 |
|---|
| 2026.08.17 | ₩45,134 | ₩45,134 | ₩45,028 | ₩45,028 | -0.24% | 1.4천 |
|---|
| 2026.08.14 | ₩45,548 | ₩45,548 | ₩45,428 | ₩45,462 | -0.19% | 3.9천 |
|---|
| 2026.08.13 | ₩45,477 | ₩45,477 | ₩45,477 | ₩45,477 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩45,136 | ₩45,136 | ₩45,136 | ₩45,136 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩45,495 | ₩45,495 | ₩45,342 | ₩45,342 | -0.33% | 700 |
|---|
| 2026.08.10 | ₩45,348 | ₩45,416 | ₩45,348 | ₩45,416 | +0.15% | 400 |
|---|
| 2026.08.07 | ₩45,348 | ₩45,473 | ₩45,348 | ₩45,473 | +0.28% | 500 |
|---|
| 2026.08.06 | ₩44,734 | ₩44,734 | ₩44,669 | ₩44,669 | -0.15% | 300 |
|---|
| 2026.08.05 | ₩44,621 | ₩44,621 | ₩44,621 | ₩44,621 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,654 | ₩44,654 | ₩44,654 | ₩44,654 | 0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩44,294 | ₩44,347 | ₩44,294 | ₩44,294 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩44,080 | ₩44,147 | ₩44,054 | ₩44,147 | +0.15% | 1.9천 |
|---|
| 2026.07.30 | ₩44,360 | ₩45,895 | ₩44,267 | ₩44,477 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩43,991 | ₩43,991 | ₩43,991 | ₩43,991 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,507 | ₩43,675 | ₩43,507 | ₩43,675 | +0.39% | 200 |
|---|
| 2026.07.27 | ₩43,026 | ₩43,056 | ₩43,026 | ₩43,056 | +0.07% | 1천 |
|---|
| 2026.07.24 | ₩42,266 | ₩42,339 | ₩42,266 | ₩42,339 | +0.17% | 3.4천 |
|---|
| 2026.07.23 | ₩41,999 | ₩41,999 | ₩41,919 | ₩41,951 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩42,359 | ₩42,425 | ₩42,359 | ₩42,425 | +0.15% | 2.5천 |
|---|
| 2026.07.21 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩42,306 | ₩42,333 | ₩42,247 | ₩42,247 | -0.14% | 700 |
|---|
| 2026.07.17 | ₩43,186 | ₩43,186 | ₩42,506 | ₩42,550 | -1.47% | 900 |
|---|
| 2026.07.16 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,599 | ₩42,599 | ₩42,506 | ₩42,558 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩42,367 | ₩42,367 | ₩42,367 | ₩42,367 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,786 | ₩42,786 | ₩42,679 | ₩42,719 | -0.16% | 1.7천 |
|---|
| 2026.07.09 | ₩42,493 | ₩42,613 | ₩42,493 | ₩42,603 | +0.26% | 700 |
|---|
| 2026.07.08 | ₩42,450 | ₩42,450 | ₩42,450 | ₩42,450 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,089 | ₩43,160 | ₩43,053 | ₩43,160 | +0.16% | 600 |
|---|
| 2026.07.02 | ₩43,013 | ₩43,500 | ₩42,853 | ₩42,853 | -0.37% | 1.5천 |
|---|
| 2026.07.01 | ₩41,932 | ₩41,935 | ₩41,932 | ₩41,935 | +0.01% | 200 |
|---|
| 2026.06.30 | ₩41,906 | ₩42,011 | ₩41,906 | ₩41,998 | +0.22% | 2.4천 |
|---|
| 2026.06.29 | ₩41,852 | ₩41,967 | ₩41,839 | ₩41,967 | +0.27% | 1.5천 |
|---|
| 2026.06.26 | ₩42,306 | ₩42,373 | ₩42,246 | ₩42,262 | -0.10% | 2.3천 |
|---|
| 2026.06.25 | ₩42,519 | ₩42,519 | ₩42,306 | ₩42,306 | -0.50% | 300 |
|---|
| 2026.06.24 | ₩42,026 | ₩42,092 | ₩41,986 | ₩42,079 | +0.13% | 1.4만 |
|---|
| 2026.06.23 | ₩40,558 | ₩42,052 | ₩40,558 | ₩41,964 | +3.47% | 1.8천 |
|---|
| 2026.06.22 | ₩42,639 | ₩42,639 | ₩42,366 | ₩42,366 | -0.64% | 1.3천 |
|---|
| 2026.06.18 | ₩42,559 | ₩42,653 | ₩42,559 | ₩42,599 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩43,200 | ₩44,214 | ₩42,693 | ₩42,695 | -1.17% | 2.4천 |
|---|
| 2026.06.16 | ₩43,413 | ₩43,427 | ₩43,288 | ₩43,288 | -0.29% | 4.1천 |
|---|
| 2026.06.15 | ₩43,560 | ₩43,560 | ₩43,409 | ₩43,409 | -0.35% | 500 |
|---|
| 2026.06.12 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,263 | ₩42,263 | ₩42,263 | ₩42,263 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩43,467 | ₩43,467 | ₩43,057 | ₩43,057 | -0.94% | 1.1천 |
|---|
| 2026.06.08 | ₩43,707 | ₩43,707 | ₩43,300 | ₩43,300 | -0.93% | 500 |
|---|
| 2026.06.05 | ₩43,947 | ₩43,947 | ₩43,389 | ₩43,389 | -1.27% | 2.2천 |
|---|
| 2026.06.04 | ₩44,267 | ₩44,320 | ₩44,267 | ₩44,308 | +0.09% | 1.6천 |
|---|
| 2026.06.03 | ₩44,360 | ₩44,360 | ₩43,904 | ₩43,904 | -1.03% | 2.6천 |
|---|
| 2026.06.02 | ₩44,240 | ₩44,414 | ₩44,240 | ₩44,362 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩44,174 | ₩44,355 | ₩44,174 | ₩44,355 | +0.41% | 1.3천 |
|---|
| 2026.05.29 | ₩44,547 | ₩44,574 | ₩44,454 | ₩44,481 | -0.15% | 4.9천 |
|---|
| 2026.05.28 | ₩44,022 | ₩44,521 | ₩44,022 | ₩44,352 | +0.75% | 1.3천 |
|---|
| 2026.05.27 | ₩44,160 | ₩44,162 | ₩44,160 | ₩44,162 | +0.00% | 700 |
|---|
| 2026.05.26 | ₩45,668 | ₩45,668 | ₩44,067 | ₩44,067 | -3.51% | 2.8천 |
|---|
| 2026.05.22 | ₩43,507 | ₩43,560 | ₩43,493 | ₩43,493 | -0.03% | 3천 |
|---|
| 2026.05.21 | ₩42,986 | ₩43,407 | ₩42,953 | ₩43,327 | +0.79% | 2.5천 |
|---|
| 2026.05.20 | ₩42,866 | ₩43,173 | ₩42,866 | ₩43,173 | +0.72% | 1.5천 |
|---|
| 2026.05.19 | ₩42,866 | ₩42,866 | ₩42,627 | ₩42,627 | -0.56% | 1.8천 |
|---|
| 2026.05.18 | ₩42,760 | ₩42,960 | ₩42,760 | ₩42,933 | +0.41% | 3천 |
|---|
| 2026.05.15 | ₩42,487 | ₩42,487 | ₩42,487 | ₩42,487 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩43,093 | ₩43,093 | ₩42,941 | ₩42,941 | -0.35% | 8.6천 |
|---|
| 2026.05.13 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,800 | ₩42,908 | ₩42,613 | ₩42,908 | +0.25% | 1.8천 |
|---|
| 2026.05.11 | ₩42,199 | ₩43,293 | ₩42,199 | ₩43,146 | +2.24% | 5.1천 |
|---|
| 2026.05.08 | ₩43,106 | ₩43,178 | ₩43,000 | ₩43,178 | +0.17% | 6.8천 |
|---|
| 2026.05.07 | ₩42,769 | ₩42,769 | ₩42,769 | ₩42,769 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,483 | ₩43,483 | ₩43,483 | ₩43,483 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩42,479 | ₩42,693 | ₩42,479 | ₩42,637 | +0.37% | 700 |
|---|
| 2026.05.04 | ₩42,346 | ₩42,359 | ₩42,080 | ₩42,159 | -0.44% | 2.2천 |
|---|
| 2026.05.01 | ₩42,559 | ₩42,800 | ₩42,559 | ₩42,669 | +0.26% | 900 |
|---|
| 2026.04.30 | ₩42,546 | ₩42,546 | ₩42,515 | ₩42,515 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩41,639 | ₩41,639 | ₩41,505 | ₩41,531 | -0.26% | 500 |
|---|
| 2026.04.28 | ₩41,799 | ₩41,799 | ₩41,645 | ₩41,645 | -0.37% | 200 |
|---|
| 2026.04.27 | ₩42,172 | ₩43,673 | ₩41,932 | ₩41,962 | -0.50% | 1.8천 |
|---|
| 2026.04.24 | ₩41,932 | ₩42,039 | ₩41,879 | ₩42,004 | +0.17% | 9.1천 |
|---|
| 2026.04.23 | ₩41,999 | ₩42,106 | ₩41,919 | ₩42,015 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩42,479 | ₩42,479 | ₩42,399 | ₩42,399 | -0.19% | 1.3천 |
|---|
| 2026.04.21 | ₩42,699 | ₩42,699 | ₩42,291 | ₩42,291 | -0.96% | 1.6천 |
|---|
| 2026.04.20 | ₩43,066 | ₩43,186 | ₩43,066 | ₩43,086 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩43,307 | ₩43,307 | ₩43,208 | ₩43,208 | -0.23% | 2.4천 |
|---|
| 2026.04.16 | ₩42,773 | ₩42,866 | ₩42,579 | ₩42,808 | +0.08% | 4.7천 |
|---|
| 2026.04.15 | ₩42,639 | ₩42,653 | ₩42,586 | ₩42,593 | -0.11% | 2.5천 |
|---|
| 2026.04.14 | ₩42,026 | ₩42,666 | ₩42,026 | ₩42,591 | +1.35% | 9.6천 |
|---|
| 2026.04.13 | ₩42,199 | ₩42,226 | ₩42,199 | ₩42,218 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩42,092 | ₩42,092 | ₩41,892 | ₩41,922 | -0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩41,986 | ₩42,079 | ₩41,906 | ₩41,927 | -0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩42,172 | ₩42,214 | ₩42,172 | ₩42,214 | +0.10% | 2.1천 |
|---|
| 2026.04.07 | ₩40,305 | ₩40,845 | ₩40,265 | ₩40,845 | +1.34% | 9.8천 |
|---|
| 2026.04.06 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩40,752 | ₩40,825 | ₩40,752 | ₩40,817 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩40,758 | ₩41,133 | ₩40,758 | ₩41,010 | +0.62% | 1.3천 |
|---|
| 2026.03.31 | ₩40,171 | ₩40,294 | ₩40,145 | ₩40,294 | +0.31% | 400 |
|---|
| 2026.03.30 | ₩39,558 | ₩39,558 | ₩39,288 | ₩39,288 | -0.68% | 1천 |
|---|
| 2026.03.27 | ₩39,578 | ₩39,578 | ₩39,011 | ₩39,011 | -1.43% | 1.2천 |
|---|
| 2026.03.26 | ₩40,358 | ₩40,358 | ₩39,783 | ₩39,783 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩40,291 | ₩40,342 | ₩40,291 | ₩40,342 | +0.13% | 100 |
|---|
| 2026.03.24 | ₩39,798 | ₩39,886 | ₩39,798 | ₩39,886 | +0.22% | 1.2천 |
|---|
| 2026.03.23 | ₩39,211 | ₩39,884 | ₩39,211 | ₩39,884 | +1.72% | 2천 |
|---|
| 2026.03.20 | ₩39,171 | ₩39,171 | ₩38,797 | ₩38,860 | -0.79% | 500 |
|---|
| 2026.03.19 | ₩39,718 | ₩40,211 | ₩39,477 | ₩39,894 | +0.44% | 3.3천 |
|---|
| 2026.03.18 | ₩40,411 | ₩40,510 | ₩40,006 | ₩40,006 | -1.00% | 600 |
|---|
| 2026.03.17 | ₩41,038 | ₩41,038 | ₩40,878 | ₩40,878 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩40,625 | ₩40,798 | ₩40,598 | ₩40,754 | +0.32% | 3.4천 |
|---|
| 2026.03.13 | ₩40,892 | ₩40,892 | ₩40,194 | ₩40,194 | -1.71% | 2.6천 |
|---|
| 2026.03.12 | ₩40,945 | ₩40,945 | ₩40,768 | ₩40,768 | -0.43% | 300 |
|---|
| 2026.03.11 | ₩41,359 | ₩41,452 | ₩41,199 | ₩41,285 | -0.18% | 1천 |
|---|
| 2026.03.10 | ₩41,986 | ₩41,986 | ₩41,355 | ₩41,355 | -1.50% | 400 |
|---|
| 2026.03.09 | ₩40,592 | ₩41,423 | ₩40,525 | ₩41,423 | +2.05% | 1.9천 |
|---|
| 2026.03.06 | ₩41,505 | ₩41,505 | ₩40,945 | ₩41,312 | -0.47% | 1.8천 |
|---|
| 2026.03.05 | ₩42,026 | ₩42,026 | ₩41,419 | ₩41,746 | -0.67% | 3.1천 |
|---|
| 2026.03.04 | ₩42,319 | ₩42,591 | ₩42,213 | ₩42,591 | +0.64% | 900 |
|---|
| 2026.03.03 | ₩41,279 | ₩42,079 | ₩41,049 | ₩42,071 | +1.92% | 5.9천 |
|---|
| 2026.03.02 | ₩43,667 | ₩43,667 | ₩43,100 | ₩43,193 | -1.08% | 3.6천 |
|---|
| 2026.02.27 | ₩44,140 | ₩44,465 | ₩44,140 | ₩44,394 | +0.57% | 5.9천 |
|---|
| 2026.02.26 | ₩44,087 | ₩44,322 | ₩44,087 | ₩44,322 | +0.53% | 2.7천 |
|---|
| 2026.02.25 | ₩44,124 | ₩44,187 | ₩44,067 | ₩44,178 | +0.12% | 1.7천 |
|---|
| 2026.02.24 | ₩43,840 | ₩44,040 | ₩43,840 | ₩44,040 | +0.46% | 3.2천 |
|---|
| 2026.02.23 | ₩44,160 | ₩44,160 | ₩41,726 | ₩43,721 | -0.99% | 9.8천 |
|---|
| 2026.02.20 | ₩44,174 | ₩44,251 | ₩44,098 | ₩44,151 | -0.05% | 2.5천 |
|---|
| 2026.02.19 | ₩43,947 | ₩44,042 | ₩43,947 | ₩44,042 | +0.22% | 1.3천 |
|---|
| 2026.02.18 | ₩44,414 | ₩44,414 | ₩44,294 | ₩44,348 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩44,267 | ₩44,314 | ₩43,987 | ₩44,287 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩43,867 | ₩44,481 | ₩43,867 | ₩44,401 | +1.22% | 3.3천 |
|---|
| 2026.02.12 | ₩45,014 | ₩45,014 | ₩44,147 | ₩44,256 | -1.68% | 1.2만 |
|---|
| 2026.02.11 | ₩44,827 | ₩44,854 | ₩44,466 | ₩44,830 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩44,647 | ₩44,767 | ₩44,589 | ₩44,589 | -0.13% | 3.1천 |
|---|
| 2026.02.09 | ₩44,187 | ₩44,247 | ₩43,907 | ₩44,247 | +0.14% | 5.3천 |
|---|
| 2026.02.06 | ₩43,613 | ₩43,974 | ₩43,532 | ₩43,934 | +0.73% | 2.3만 |
|---|
| 2026.02.05 | ₩43,333 | ₩43,347 | ₩43,093 | ₩43,257 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩43,667 | ₩43,813 | ₩43,393 | ₩43,575 | -0.21% | 4.6만 |
|---|
| 2026.02.03 | ₩43,000 | ₩43,000 | ₩42,866 | ₩42,985 | -0.03% | 5천 |
|---|
| 2026.02.02 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,886 | ₩42,886 | ₩42,723 | ₩42,723 | -0.38% | 700 |
|---|
| 2026.01.29 | ₩43,266 | ₩43,320 | ₩42,773 | ₩43,014 | -0.58% | 1.3만 |
|---|
| 2026.01.28 | ₩42,860 | ₩42,877 | ₩42,773 | ₩42,877 | +0.04% | 1천 |
|---|
| 2026.01.27 | ₩43,226 | ₩43,425 | ₩43,226 | ₩43,425 | +0.46% | 300 |
|---|
| 2026.01.26 | ₩43,006 | ₩43,026 | ₩43,006 | ₩43,026 | +0.05% | 700 |
|---|
| 2026.01.23 | ₩42,833 | ₩42,933 | ₩42,833 | ₩42,929 | +0.22% | 4.5천 |
|---|
| 2026.01.22 | ₩42,399 | ₩42,686 | ₩42,399 | ₩42,686 | +0.68% | 3.2천 |
|---|
| 2026.01.21 | ₩42,132 | ₩42,341 | ₩42,132 | ₩42,341 | +0.49% | 3.3천 |
|---|
| 2026.01.20 | ₩41,839 | ₩41,986 | ₩40,745 | ₩41,667 | -0.41% | 2.2천 |
|---|
| 2026.01.16 | ₩42,586 | ₩42,586 | ₩42,453 | ₩42,522 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩42,693 | ₩42,693 | ₩42,674 | ₩42,674 | -0.04% | 200 |
|---|
| 2026.01.14 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩42,773 | ₩42,773 | ₩42,646 | ₩42,646 | -0.30% | 1.6천 |
|---|
| 2026.01.12 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,653 | ₩42,866 | ₩42,653 | ₩42,752 | +0.23% | 3.1천 |
|---|
| 2026.01.08 | ₩42,466 | ₩42,533 | ₩42,346 | ₩42,487 | +0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩42,690 | ₩42,690 | ₩42,614 | ₩42,614 | -0.18% | 200 |
|---|
| 2026.01.06 | ₩40,305 | ₩42,733 | ₩40,305 | ₩42,653 | +5.83% | 4.7천 |
|---|
| 2026.01.05 | ₩42,132 | ₩42,354 | ₩42,132 | ₩42,354 | +0.53% | 1.1천 |
|---|
| 2026.01.02 | ₩42,012 | ₩42,186 | ₩41,999 | ₩42,112 | +0.24% | 4천 |
|---|
| 2025.12.31 | ₩41,879 | ₩41,879 | ₩41,692 | ₩41,704 | -0.42% | 6.8천 |
|---|
| 2025.12.30 | ₩42,052 | ₩42,079 | ₩42,012 | ₩42,012 | -0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩41,990 | ₩42,092 | ₩41,799 | ₩41,872 | -0.28% | 1.8천 |
|---|
| 2025.12.26 | ₩42,052 | ₩42,066 | ₩41,868 | ₩41,947 | -0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,024 | ₩42,039 | ₩41,892 | ₩41,899 | -0.30% | 900 |
|---|
| 2025.12.23 | ₩41,545 | ₩41,932 | ₩41,545 | ₩41,844 | +0.72% | 1.7천 |
|---|
| 2025.12.22 | ₩41,879 | ₩42,052 | ₩41,802 | ₩41,986 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩41,866 | ₩41,866 | ₩41,758 | ₩41,758 | -0.26% | 100 |
|---|
| 2025.12.18 | ₩41,759 | ₩41,772 | ₩41,637 | ₩41,637 | -0.29% | 4.5천 |
|---|
| 2025.12.17 | ₩41,719 | ₩41,719 | ₩41,443 | ₩41,443 | -0.66% | 1.4만 |
|---|
| 2025.12.16 | ₩41,679 | ₩41,932 | ₩41,679 | ₩41,816 | +0.33% | 3.4천 |
|---|
| 2025.12.15 | ₩41,799 | ₩41,932 | ₩41,746 | ₩41,772 | -0.06% | 6.7천 |
|---|
| 2025.12.12 | ₩41,826 | ₩41,826 | ₩41,612 | ₩41,732 | -0.22% | 3.5천 |
|---|
| 2025.12.11 | ₩41,788 | ₩41,788 | ₩41,763 | ₩41,763 | -0.06% | 600 |
|---|
| 2025.12.10 | ₩41,452 | ₩41,452 | ₩41,452 | ₩41,452 | 0.00% | 900 |
|---|
| 2025.12.09 | ₩40,932 | ₩40,932 | ₩40,932 | ₩40,932 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,199 | ₩41,209 | ₩41,092 | ₩41,125 | -0.18% | 3.1천 |
|---|
| 2025.12.04 | ₩41,220 | ₩41,252 | ₩41,121 | ₩41,121 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩40,901 | ₩41,012 | ₩40,901 | ₩41,012 | +0.27% | 2.1천 |
|---|
| 2025.12.02 | ₩40,652 | ₩40,828 | ₩40,612 | ₩40,828 | +0.43% | 3.6천 |
|---|
| 2025.12.01 | ₩40,782 | ₩40,785 | ₩40,555 | ₩40,555 | -0.56% | 2.3천 |
|---|
| 2025.11.28 | ₩40,972 | ₩40,985 | ₩40,726 | ₩40,726 | -0.60% | 2.6천 |
|---|
| 2025.11.26 | ₩40,491 | ₩40,638 | ₩40,491 | ₩40,553 | +0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩40,198 | ₩40,358 | ₩40,091 | ₩40,239 | +0.10% | 9.2천 |
|---|
| 2025.11.24 | ₩39,798 | ₩39,798 | ₩39,704 | ₩39,738 | -0.15% | 2.7천 |
|---|
| 2025.11.21 | ₩39,244 | ₩39,571 | ₩39,244 | ₩39,504 | +0.66% | 900 |
|---|
| 2025.11.20 | ₩39,477 | ₩39,482 | ₩38,717 | ₩38,717 | -1.93% | 2.7천 |
|---|
| 2025.11.19 | ₩39,437 | ₩39,437 | ₩39,428 | ₩39,428 | -0.02% | 800 |
|---|
| 2025.11.18 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,465 | ₩40,465 | ₩40,045 | ₩40,045 | -1.04% | 1.1만 |
|---|
| 2025.11.14 | ₩40,812 | ₩40,812 | ₩40,741 | ₩40,741 | -0.17% | 500 |
|---|
| 2025.11.13 | ₩40,920 | ₩40,920 | ₩40,920 | ₩40,920 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩41,224 | ₩41,224 | ₩41,224 | ₩41,224 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,812 | ₩41,105 | ₩40,612 | ₩40,997 | +0.45% | 8.6천 |
|---|
| 2025.11.10 | ₩42,012 | ₩42,012 | ₩40,185 | ₩40,478 | -3.65% | 2천 |
|---|
| 2025.11.07 | ₩39,724 | ₩40,030 | ₩39,724 | ₩40,030 | +0.77% | 1천 |
|---|
| 2025.11.06 | ₩39,891 | ₩40,078 | ₩39,891 | ₩39,895 | +0.01% | 5.4천 |
|---|
| 2025.11.05 | ₩40,158 | ₩40,158 | ₩40,158 | ₩40,158 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩40,211 | ₩40,211 | ₩39,571 | ₩39,930 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩42,453 | ₩42,693 | ₩40,398 | ₩40,398 | -4.84% | 2.1천 |
|---|
| 2025.10.31 | ₩40,331 | ₩40,490 | ₩40,297 | ₩40,425 | +0.23% | 4.6천 |
|---|
| 2025.10.30 | ₩40,105 | ₩40,612 | ₩40,105 | ₩40,576 | +1.17% | 3.4천 |
|---|
| 2025.10.29 | ₩40,985 | ₩40,985 | ₩40,625 | ₩40,625 | -0.88% | 400 |
|---|
| 2025.10.28 | ₩40,838 | ₩41,119 | ₩40,838 | ₩40,992 | +0.38% | 6.4천 |
|---|
| 2025.10.27 | ₩41,065 | ₩41,065 | ₩41,052 | ₩41,052 | -0.03% | 600 |
|---|
| 2025.10.24 | ₩40,732 | ₩40,744 | ₩40,732 | ₩40,744 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩40,612 | ₩40,625 | ₩40,590 | ₩40,622 | +0.03% | 8.5천 |
|---|
| 2025.10.22 | ₩40,461 | ₩40,461 | ₩40,461 | ₩40,461 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,630 | ₩40,630 | ₩40,588 | ₩40,588 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩40,531 | ₩40,758 | ₩40,505 | ₩40,638 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩40,398 | ₩40,483 | ₩40,398 | ₩40,483 | +0.21% | 300 |
|---|
| 2025.10.16 | ₩40,131 | ₩40,195 | ₩40,131 | ₩40,195 | +0.16% | 400 |
|---|
| 2025.10.15 | ₩40,265 | ₩40,265 | ₩40,051 | ₩40,118 | -0.36% | 1.3천 |
|---|
| 2025.10.14 | ₩39,704 | ₩40,105 | ₩39,704 | ₩39,978 | +0.69% | 900 |
|---|
| 2025.10.13 | ₩39,804 | ₩39,984 | ₩39,704 | ₩39,978 | +0.44% | 2.5천 |
|---|
| 2025.10.10 | ₩40,305 | ₩40,305 | ₩39,552 | ₩39,552 | -1.87% | 2.8천 |
|---|