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 | ₩43,527 | ₩43,674 | ₩43,527 | ₩43,674 | +0.34% | 900 |
| 2026.10.08 | ₩43,140 | ₩43,316 | ₩43,140 | ₩43,316 | +0.41% | 1.6천 |
| 2026.10.07 | ₩43,330 | ₩43,330 | ₩43,330 | ₩43,330 | 0.00% | 200 |
| 2026.10.06 | ₩43,463 | ₩43,463 | ₩43,463 | ₩43,463 | 0.00% | 100 |
| 2026.10.05 | ₩44,969 | ₩44,969 | ₩43,327 | ₩43,328 | -3.65% | 4.7천 |
| 2026.10.02 | ₩43,220 | ₩43,220 | ₩43,165 | ₩43,165 | -0.13% | 700 |
| 2026.10.01 | ₩43,087 | ₩43,167 | ₩43,044 | ₩43,044 | -0.10% | 1.8천 |
| 2026.09.30 | ₩43,350 | ₩43,350 | ₩43,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,350 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,754 | ₩43,754 | ₩43,714 | ₩43,714 | -0.09% | 400 |
|---|
| 2026.09.28 | ₩43,954 | ₩44,001 | ₩43,874 | ₩44,001 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩44,288 | ₩44,368 | ₩44,275 | ₩44,368 | +0.18% | 1.1천 |
|---|
| 2026.09.24 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,502 | ₩44,502 | ₩44,244 | ₩44,244 | -0.58% | 500 |
|---|
| 2026.09.22 | ₩44,675 | ₩44,793 | ₩44,675 | ₩44,793 | +0.26% | 300 |
|---|
| 2026.09.21 | ₩44,475 | ₩44,552 | ₩44,395 | ₩44,515 | +0.09% | 3.9천 |
|---|
| 2026.09.18 | ₩44,208 | ₩44,281 | ₩44,208 | ₩44,281 | +0.17% | 1.2만 |
|---|
| 2026.09.17 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,622 | ₩44,715 | ₩44,348 | ₩44,348 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩44,528 | ₩44,562 | ₩44,528 | ₩44,562 | +0.07% | 1천 |
|---|
| 2026.09.14 | ₩44,935 | ₩44,935 | ₩44,825 | ₩44,825 | -0.25% | 700 |
|---|
| 2026.09.11 | ₩44,467 | ₩44,467 | ₩44,467 | ₩44,467 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,074 | ₩44,108 | ₩44,061 | ₩44,108 | +0.08% | 600 |
|---|
| 2026.09.09 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,862 | ₩44,862 | ₩44,675 | ₩44,702 | -0.36% | 3.5천 |
|---|
| 2026.09.04 | ₩45,649 | ₩45,703 | ₩45,649 | ₩45,655 | +0.01% | 600 |
|---|
| 2026.09.03 | ₩45,830 | ₩45,830 | ₩45,830 | ₩45,830 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,596 | ₩45,596 | ₩45,571 | ₩45,571 | -0.06% | 500 |
|---|
| 2026.08.28 | ₩45,716 | ₩45,743 | ₩45,716 | ₩45,724 | +0.02% | 2천 |
|---|
| 2026.08.27 | ₩45,690 | ₩45,690 | ₩45,616 | ₩45,616 | -0.16% | 1.1천 |
|---|
| 2026.08.26 | ₩45,676 | ₩45,676 | ₩45,449 | ₩45,449 | -0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩45,503 | ₩45,800 | ₩45,503 | ₩45,800 | +0.65% | 1.1천 |
|---|
| 2026.08.24 | ₩45,770 | ₩45,770 | ₩45,706 | ₩45,706 | -0.14% | 400 |
|---|
| 2026.08.21 | ₩45,676 | ₩45,836 | ₩45,663 | ₩45,716 | +0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩45,393 | ₩45,393 | ₩45,393 | ₩45,393 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,569 | ₩45,690 | ₩45,569 | ₩45,690 | +0.26% | 800 |
|---|
| 2026.08.18 | ₩45,062 | ₩45,062 | ₩45,001 | ₩45,001 | -0.14% | 200 |
|---|
| 2026.08.17 | ₩45,156 | ₩45,156 | ₩45,049 | ₩45,049 | -0.24% | 1.4천 |
|---|
| 2026.08.14 | ₩45,569 | ₩45,569 | ₩45,449 | ₩45,484 | -0.19% | 3.9천 |
|---|
| 2026.08.13 | ₩45,499 | ₩45,499 | ₩45,499 | ₩45,499 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩45,516 | ₩45,516 | ₩45,364 | ₩45,364 | -0.33% | 700 |
|---|
| 2026.08.10 | ₩45,369 | ₩45,437 | ₩45,369 | ₩45,437 | +0.15% | 400 |
|---|
| 2026.08.07 | ₩45,369 | ₩45,495 | ₩45,369 | ₩45,495 | +0.28% | 500 |
|---|
| 2026.08.06 | ₩44,755 | ₩44,755 | ₩44,690 | ₩44,690 | -0.15% | 300 |
|---|
| 2026.08.05 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩44,315 | ₩44,368 | ₩44,315 | ₩44,315 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩44,101 | ₩44,168 | ₩44,074 | ₩44,168 | +0.15% | 1.9천 |
|---|
| 2026.07.30 | ₩44,381 | ₩45,916 | ₩44,288 | ₩44,498 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,527 | ₩43,695 | ₩43,527 | ₩43,695 | +0.39% | 200 |
|---|
| 2026.07.27 | ₩43,047 | ₩43,076 | ₩43,047 | ₩43,076 | +0.07% | 1천 |
|---|
| 2026.07.24 | ₩42,286 | ₩42,359 | ₩42,286 | ₩42,359 | +0.17% | 3.4천 |
|---|
| 2026.07.23 | ₩42,019 | ₩42,019 | ₩41,939 | ₩41,971 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩42,379 | ₩42,445 | ₩42,379 | ₩42,445 | +0.15% | 2.5천 |
|---|
| 2026.07.21 | ₩42,513 | ₩42,513 | ₩42,513 | ₩42,513 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩42,326 | ₩42,353 | ₩42,267 | ₩42,267 | -0.14% | 700 |
|---|
| 2026.07.17 | ₩43,207 | ₩43,207 | ₩42,526 | ₩42,570 | -1.47% | 900 |
|---|
| 2026.07.16 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,620 | ₩42,620 | ₩42,526 | ₩42,578 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩42,387 | ₩42,387 | ₩42,387 | ₩42,387 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,806 | ₩42,806 | ₩42,700 | ₩42,740 | -0.16% | 1.7천 |
|---|
| 2026.07.09 | ₩42,513 | ₩42,633 | ₩42,513 | ₩42,624 | +0.26% | 700 |
|---|
| 2026.07.08 | ₩42,470 | ₩42,470 | ₩42,470 | ₩42,470 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,109 | ₩43,180 | ₩43,073 | ₩43,180 | +0.16% | 600 |
|---|
| 2026.07.02 | ₩43,033 | ₩43,521 | ₩42,873 | ₩42,873 | -0.37% | 1.5천 |
|---|
| 2026.07.01 | ₩41,952 | ₩41,955 | ₩41,952 | ₩41,955 | +0.01% | 200 |
|---|
| 2026.06.30 | ₩41,925 | ₩42,031 | ₩41,925 | ₩42,018 | +0.22% | 2.4천 |
|---|
| 2026.06.29 | ₩41,872 | ₩41,987 | ₩41,859 | ₩41,987 | +0.27% | 1.5천 |
|---|
| 2026.06.26 | ₩42,326 | ₩42,393 | ₩42,266 | ₩42,282 | -0.10% | 2.3천 |
|---|
| 2026.06.25 | ₩42,539 | ₩42,539 | ₩42,326 | ₩42,326 | -0.50% | 300 |
|---|
| 2026.06.24 | ₩42,046 | ₩42,112 | ₩42,006 | ₩42,099 | +0.13% | 1.4만 |
|---|
| 2026.06.23 | ₩40,577 | ₩42,072 | ₩40,577 | ₩41,984 | +3.47% | 1.8천 |
|---|
| 2026.06.22 | ₩42,660 | ₩42,660 | ₩42,386 | ₩42,386 | -0.64% | 1.3천 |
|---|
| 2026.06.18 | ₩42,579 | ₩42,673 | ₩42,579 | ₩42,620 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩43,220 | ₩44,235 | ₩42,713 | ₩42,716 | -1.17% | 2.4천 |
|---|
| 2026.06.16 | ₩43,434 | ₩43,447 | ₩43,308 | ₩43,308 | -0.29% | 4.1천 |
|---|
| 2026.06.15 | ₩43,581 | ₩43,581 | ₩43,430 | ₩43,430 | -0.35% | 500 |
|---|
| 2026.06.12 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,283 | ₩42,283 | ₩42,283 | ₩42,283 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩43,487 | ₩43,487 | ₩43,077 | ₩43,077 | -0.94% | 1.1천 |
|---|
| 2026.06.08 | ₩43,727 | ₩43,727 | ₩43,320 | ₩43,320 | -0.93% | 500 |
|---|
| 2026.06.05 | ₩43,968 | ₩43,968 | ₩43,410 | ₩43,410 | -1.27% | 2.2천 |
|---|
| 2026.06.04 | ₩44,288 | ₩44,341 | ₩44,288 | ₩44,329 | +0.09% | 1.6천 |
|---|
| 2026.06.03 | ₩44,381 | ₩44,381 | ₩43,925 | ₩43,925 | -1.03% | 2.6천 |
|---|
| 2026.06.02 | ₩44,261 | ₩44,435 | ₩44,261 | ₩44,383 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩44,195 | ₩44,376 | ₩44,195 | ₩44,376 | +0.41% | 1.3천 |
|---|
| 2026.05.29 | ₩44,568 | ₩44,595 | ₩44,475 | ₩44,502 | -0.15% | 4.9천 |
|---|
| 2026.05.28 | ₩44,042 | ₩44,542 | ₩44,042 | ₩44,373 | +0.75% | 1.3천 |
|---|
| 2026.05.27 | ₩44,181 | ₩44,183 | ₩44,181 | ₩44,183 | +0.00% | 700 |
|---|
| 2026.05.26 | ₩45,690 | ₩45,690 | ₩44,088 | ₩44,088 | -3.51% | 2.8천 |
|---|
| 2026.05.22 | ₩43,527 | ₩43,581 | ₩43,514 | ₩43,514 | -0.03% | 3천 |
|---|
| 2026.05.21 | ₩43,007 | ₩43,427 | ₩42,973 | ₩43,347 | +0.79% | 2.5천 |
|---|
| 2026.05.20 | ₩42,886 | ₩43,193 | ₩42,886 | ₩43,193 | +0.72% | 1.5천 |
|---|
| 2026.05.19 | ₩42,886 | ₩42,886 | ₩42,648 | ₩42,648 | -0.56% | 1.8천 |
|---|
| 2026.05.18 | ₩42,780 | ₩42,980 | ₩42,780 | ₩42,953 | +0.41% | 3천 |
|---|
| 2026.05.15 | ₩42,507 | ₩42,507 | ₩42,507 | ₩42,507 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩43,113 | ₩43,113 | ₩42,961 | ₩42,961 | -0.35% | 8.6천 |
|---|
| 2026.05.13 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,820 | ₩42,928 | ₩42,633 | ₩42,928 | +0.25% | 1.8천 |
|---|
| 2026.05.11 | ₩42,219 | ₩43,314 | ₩42,219 | ₩43,167 | +2.24% | 5.1천 |
|---|
| 2026.05.08 | ₩43,127 | ₩43,199 | ₩43,020 | ₩43,199 | +0.17% | 6.8천 |
|---|
| 2026.05.07 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩42,499 | ₩42,713 | ₩42,499 | ₩42,657 | +0.37% | 700 |
|---|
| 2026.05.04 | ₩42,366 | ₩42,379 | ₩42,100 | ₩42,179 | -0.44% | 2.2천 |
|---|
| 2026.05.01 | ₩42,579 | ₩42,820 | ₩42,579 | ₩42,689 | +0.26% | 900 |
|---|
| 2026.04.30 | ₩42,566 | ₩42,566 | ₩42,535 | ₩42,535 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩41,658 | ₩41,658 | ₩41,525 | ₩41,550 | -0.26% | 500 |
|---|
| 2026.04.28 | ₩41,819 | ₩41,819 | ₩41,665 | ₩41,665 | -0.37% | 200 |
|---|
| 2026.04.27 | ₩42,192 | ₩43,694 | ₩41,952 | ₩41,982 | -0.50% | 1.8천 |
|---|
| 2026.04.24 | ₩41,952 | ₩42,059 | ₩41,899 | ₩42,024 | +0.17% | 9.1천 |
|---|
| 2026.04.23 | ₩42,019 | ₩42,126 | ₩41,939 | ₩42,035 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩42,499 | ₩42,499 | ₩42,419 | ₩42,419 | -0.19% | 1.3천 |
|---|
| 2026.04.21 | ₩42,720 | ₩42,720 | ₩42,311 | ₩42,311 | -0.96% | 1.6천 |
|---|
| 2026.04.20 | ₩43,087 | ₩43,207 | ₩43,087 | ₩43,107 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩43,327 | ₩43,327 | ₩43,228 | ₩43,228 | -0.23% | 2.4천 |
|---|
| 2026.04.16 | ₩42,793 | ₩42,886 | ₩42,600 | ₩42,828 | +0.08% | 4.7천 |
|---|
| 2026.04.15 | ₩42,660 | ₩42,673 | ₩42,606 | ₩42,613 | -0.11% | 2.5천 |
|---|
| 2026.04.14 | ₩42,046 | ₩42,686 | ₩42,046 | ₩42,612 | +1.35% | 9.6천 |
|---|
| 2026.04.13 | ₩42,219 | ₩42,246 | ₩42,219 | ₩42,238 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩42,112 | ₩42,112 | ₩41,912 | ₩41,941 | -0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩42,006 | ₩42,099 | ₩41,925 | ₩41,947 | -0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩42,192 | ₩42,234 | ₩42,192 | ₩42,234 | +0.10% | 2.1천 |
|---|
| 2026.04.07 | ₩40,324 | ₩40,864 | ₩40,284 | ₩40,864 | +1.34% | 9.8천 |
|---|
| 2026.04.06 | ₩41,008 | ₩41,008 | ₩41,008 | ₩41,008 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩40,771 | ₩40,844 | ₩40,771 | ₩40,836 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩40,778 | ₩41,153 | ₩40,778 | ₩41,030 | +0.62% | 1.3천 |
|---|
| 2026.03.31 | ₩40,190 | ₩40,313 | ₩40,164 | ₩40,313 | +0.31% | 400 |
|---|
| 2026.03.30 | ₩39,576 | ₩39,576 | ₩39,307 | ₩39,307 | -0.68% | 1천 |
|---|
| 2026.03.27 | ₩39,596 | ₩39,596 | ₩39,029 | ₩39,029 | -1.43% | 1.2천 |
|---|
| 2026.03.26 | ₩40,377 | ₩40,377 | ₩39,802 | ₩39,802 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩40,310 | ₩40,361 | ₩40,310 | ₩40,361 | +0.13% | 100 |
|---|
| 2026.03.24 | ₩39,816 | ₩39,905 | ₩39,816 | ₩39,905 | +0.22% | 1.2천 |
|---|
| 2026.03.23 | ₩39,229 | ₩39,903 | ₩39,229 | ₩39,903 | +1.72% | 2천 |
|---|
| 2026.03.20 | ₩39,189 | ₩39,189 | ₩38,815 | ₩38,878 | -0.79% | 500 |
|---|
| 2026.03.19 | ₩39,736 | ₩40,230 | ₩39,496 | ₩39,913 | +0.44% | 3.3천 |
|---|
| 2026.03.18 | ₩40,430 | ₩40,529 | ₩40,025 | ₩40,025 | -1.00% | 600 |
|---|
| 2026.03.17 | ₩41,058 | ₩41,058 | ₩40,898 | ₩40,898 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩40,644 | ₩40,818 | ₩40,617 | ₩40,774 | +0.32% | 3.4천 |
|---|
| 2026.03.13 | ₩40,911 | ₩40,911 | ₩40,213 | ₩40,213 | -1.71% | 2.6천 |
|---|
| 2026.03.12 | ₩40,964 | ₩40,964 | ₩40,787 | ₩40,787 | -0.43% | 300 |
|---|
| 2026.03.11 | ₩41,378 | ₩41,472 | ₩41,218 | ₩41,305 | -0.18% | 1천 |
|---|
| 2026.03.10 | ₩42,006 | ₩42,006 | ₩41,374 | ₩41,374 | -1.50% | 400 |
|---|
| 2026.03.09 | ₩40,611 | ₩41,442 | ₩40,544 | ₩41,442 | +2.05% | 1.9천 |
|---|
| 2026.03.06 | ₩41,525 | ₩41,525 | ₩40,964 | ₩41,331 | -0.47% | 1.8천 |
|---|
| 2026.03.05 | ₩42,046 | ₩42,046 | ₩41,438 | ₩41,765 | -0.67% | 3.1천 |
|---|
| 2026.03.04 | ₩42,339 | ₩42,612 | ₩42,232 | ₩42,612 | +0.64% | 900 |
|---|
| 2026.03.03 | ₩41,298 | ₩42,099 | ₩41,069 | ₩42,091 | +1.92% | 5.9천 |
|---|
| 2026.03.02 | ₩43,687 | ₩43,687 | ₩43,120 | ₩43,214 | -1.08% | 3.6천 |
|---|
| 2026.02.27 | ₩44,161 | ₩44,486 | ₩44,161 | ₩44,415 | +0.57% | 5.9천 |
|---|
| 2026.02.26 | ₩44,108 | ₩44,343 | ₩44,108 | ₩44,343 | +0.53% | 2.7천 |
|---|
| 2026.02.25 | ₩44,145 | ₩44,208 | ₩44,088 | ₩44,199 | +0.12% | 1.7천 |
|---|
| 2026.02.24 | ₩43,861 | ₩44,061 | ₩43,861 | ₩44,061 | +0.46% | 3.2천 |
|---|
| 2026.02.23 | ₩44,181 | ₩44,181 | ₩41,745 | ₩43,742 | -0.99% | 9.8천 |
|---|
| 2026.02.20 | ₩44,195 | ₩44,272 | ₩44,118 | ₩44,172 | -0.05% | 2.5천 |
|---|
| 2026.02.19 | ₩43,968 | ₩44,062 | ₩43,968 | ₩44,062 | +0.22% | 1.3천 |
|---|
| 2026.02.18 | ₩44,435 | ₩44,435 | ₩44,315 | ₩44,369 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩44,288 | ₩44,335 | ₩44,008 | ₩44,308 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩43,888 | ₩44,502 | ₩43,888 | ₩44,421 | +1.22% | 3.3천 |
|---|
| 2026.02.12 | ₩45,035 | ₩45,035 | ₩44,168 | ₩44,277 | -1.68% | 1.2만 |
|---|
| 2026.02.11 | ₩44,849 | ₩44,875 | ₩44,487 | ₩44,851 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩44,668 | ₩44,789 | ₩44,610 | ₩44,610 | -0.13% | 3.1천 |
|---|
| 2026.02.09 | ₩44,208 | ₩44,268 | ₩43,928 | ₩44,268 | +0.14% | 5.3천 |
|---|
| 2026.02.06 | ₩43,634 | ₩43,994 | ₩43,553 | ₩43,954 | +0.73% | 2.3만 |
|---|
| 2026.02.05 | ₩43,354 | ₩43,367 | ₩43,113 | ₩43,278 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩43,687 | ₩43,834 | ₩43,414 | ₩43,595 | -0.21% | 4.6만 |
|---|
| 2026.02.03 | ₩43,020 | ₩43,020 | ₩42,886 | ₩43,005 | -0.03% | 5천 |
|---|
| 2026.02.02 | ₩43,201 | ₩43,201 | ₩43,201 | ₩43,201 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,907 | ₩42,907 | ₩42,744 | ₩42,744 | -0.38% | 700 |
|---|
| 2026.01.29 | ₩43,287 | ₩43,340 | ₩42,793 | ₩43,035 | -0.58% | 1.3만 |
|---|
| 2026.01.28 | ₩42,880 | ₩42,897 | ₩42,793 | ₩42,897 | +0.04% | 1천 |
|---|
| 2026.01.27 | ₩43,247 | ₩43,446 | ₩43,247 | ₩43,446 | +0.46% | 300 |
|---|
| 2026.01.26 | ₩43,027 | ₩43,047 | ₩43,027 | ₩43,047 | +0.05% | 700 |
|---|
| 2026.01.23 | ₩42,853 | ₩42,953 | ₩42,853 | ₩42,949 | +0.22% | 4.5천 |
|---|
| 2026.01.22 | ₩42,419 | ₩42,706 | ₩42,419 | ₩42,706 | +0.68% | 3.2천 |
|---|
| 2026.01.21 | ₩42,152 | ₩42,361 | ₩42,152 | ₩42,361 | +0.49% | 3.3천 |
|---|
| 2026.01.20 | ₩41,859 | ₩42,006 | ₩40,764 | ₩41,687 | -0.41% | 2.2천 |
|---|
| 2026.01.16 | ₩42,606 | ₩42,606 | ₩42,473 | ₩42,542 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩42,713 | ₩42,713 | ₩42,694 | ₩42,694 | -0.04% | 200 |
|---|
| 2026.01.14 | ₩42,894 | ₩42,894 | ₩42,894 | ₩42,894 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩42,793 | ₩42,793 | ₩42,666 | ₩42,666 | -0.30% | 1.6천 |
|---|
| 2026.01.12 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,673 | ₩42,886 | ₩42,673 | ₩42,772 | +0.23% | 3.1천 |
|---|
| 2026.01.08 | ₩42,486 | ₩42,553 | ₩42,366 | ₩42,507 | +0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩42,710 | ₩42,710 | ₩42,634 | ₩42,634 | -0.18% | 200 |
|---|
| 2026.01.06 | ₩40,324 | ₩42,753 | ₩40,324 | ₩42,673 | +5.83% | 4.7천 |
|---|
| 2026.01.05 | ₩42,152 | ₩42,374 | ₩42,152 | ₩42,374 | +0.53% | 1.1천 |
|---|
| 2026.01.02 | ₩42,032 | ₩42,206 | ₩42,019 | ₩42,132 | +0.24% | 4천 |
|---|
| 2025.12.31 | ₩41,899 | ₩41,899 | ₩41,712 | ₩41,724 | -0.42% | 6.8천 |
|---|
| 2025.12.30 | ₩42,072 | ₩42,099 | ₩42,032 | ₩42,032 | -0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩42,010 | ₩42,112 | ₩41,819 | ₩41,892 | -0.28% | 1.8천 |
|---|
| 2025.12.26 | ₩42,072 | ₩42,086 | ₩41,888 | ₩41,967 | -0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,044 | ₩42,059 | ₩41,912 | ₩41,919 | -0.30% | 900 |
|---|
| 2025.12.23 | ₩41,565 | ₩41,952 | ₩41,565 | ₩41,864 | +0.72% | 1.7천 |
|---|
| 2025.12.22 | ₩41,899 | ₩42,072 | ₩41,821 | ₩42,006 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩41,885 | ₩41,885 | ₩41,777 | ₩41,777 | -0.26% | 100 |
|---|
| 2025.12.18 | ₩41,779 | ₩41,792 | ₩41,657 | ₩41,657 | -0.29% | 4.5천 |
|---|
| 2025.12.17 | ₩41,739 | ₩41,739 | ₩41,462 | ₩41,462 | -0.66% | 1.4만 |
|---|
| 2025.12.16 | ₩41,699 | ₩41,952 | ₩41,699 | ₩41,836 | +0.33% | 3.4천 |
|---|
| 2025.12.15 | ₩41,819 | ₩41,952 | ₩41,765 | ₩41,792 | -0.06% | 6.7천 |
|---|
| 2025.12.12 | ₩41,845 | ₩41,845 | ₩41,632 | ₩41,752 | -0.22% | 3.5천 |
|---|
| 2025.12.11 | ₩41,808 | ₩41,808 | ₩41,783 | ₩41,783 | -0.06% | 600 |
|---|
| 2025.12.10 | ₩41,472 | ₩41,472 | ₩41,472 | ₩41,472 | 0.00% | 900 |
|---|
| 2025.12.09 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩41,044 | ₩41,044 | ₩41,044 | ₩41,044 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,218 | ₩41,229 | ₩41,111 | ₩41,145 | -0.18% | 3.1천 |
|---|
| 2025.12.04 | ₩41,239 | ₩41,271 | ₩41,141 | ₩41,141 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩40,920 | ₩41,031 | ₩40,920 | ₩41,031 | +0.27% | 2.1천 |
|---|
| 2025.12.02 | ₩40,671 | ₩40,847 | ₩40,631 | ₩40,847 | +0.43% | 3.6천 |
|---|
| 2025.12.01 | ₩40,802 | ₩40,804 | ₩40,575 | ₩40,575 | -0.56% | 2.3천 |
|---|
| 2025.11.28 | ₩40,991 | ₩41,004 | ₩40,745 | ₩40,745 | -0.60% | 2.6천 |
|---|
| 2025.11.26 | ₩40,511 | ₩40,657 | ₩40,511 | ₩40,572 | +0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩40,217 | ₩40,377 | ₩40,110 | ₩40,258 | +0.10% | 9.2천 |
|---|
| 2025.11.24 | ₩39,816 | ₩39,816 | ₩39,723 | ₩39,756 | -0.15% | 2.7천 |
|---|
| 2025.11.21 | ₩39,263 | ₩39,590 | ₩39,263 | ₩39,523 | +0.66% | 900 |
|---|
| 2025.11.20 | ₩39,496 | ₩39,500 | ₩38,735 | ₩38,735 | -1.93% | 2.7천 |
|---|
| 2025.11.19 | ₩39,456 | ₩39,456 | ₩39,447 | ₩39,447 | -0.02% | 800 |
|---|
| 2025.11.18 | ₩39,660 | ₩39,660 | ₩39,660 | ₩39,660 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,484 | ₩40,484 | ₩40,063 | ₩40,063 | -1.04% | 1.1만 |
|---|
| 2025.11.14 | ₩40,831 | ₩40,831 | ₩40,760 | ₩40,760 | -0.17% | 500 |
|---|
| 2025.11.13 | ₩40,939 | ₩40,939 | ₩40,939 | ₩40,939 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,831 | ₩41,125 | ₩40,631 | ₩41,016 | +0.45% | 8.6천 |
|---|
| 2025.11.10 | ₩42,032 | ₩42,032 | ₩40,204 | ₩40,497 | -3.65% | 2천 |
|---|
| 2025.11.07 | ₩39,743 | ₩40,049 | ₩39,743 | ₩40,049 | +0.77% | 1천 |
|---|
| 2025.11.06 | ₩39,910 | ₩40,097 | ₩39,910 | ₩39,914 | +0.01% | 5.4천 |
|---|
| 2025.11.05 | ₩40,177 | ₩40,177 | ₩40,177 | ₩40,177 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩40,230 | ₩40,230 | ₩39,590 | ₩39,949 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩42,473 | ₩42,713 | ₩40,417 | ₩40,417 | -4.84% | 2.1천 |
|---|
| 2025.10.31 | ₩40,350 | ₩40,509 | ₩40,316 | ₩40,444 | +0.23% | 4.6천 |
|---|
| 2025.10.30 | ₩40,123 | ₩40,631 | ₩40,123 | ₩40,595 | +1.17% | 3.4천 |
|---|
| 2025.10.29 | ₩41,004 | ₩41,004 | ₩40,644 | ₩40,644 | -0.88% | 400 |
|---|
| 2025.10.28 | ₩40,858 | ₩41,138 | ₩40,858 | ₩41,011 | +0.38% | 6.4천 |
|---|
| 2025.10.27 | ₩41,085 | ₩41,085 | ₩41,071 | ₩41,071 | -0.03% | 600 |
|---|
| 2025.10.24 | ₩40,751 | ₩40,763 | ₩40,751 | ₩40,763 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩40,631 | ₩40,644 | ₩40,609 | ₩40,641 | +0.03% | 8.5천 |
|---|
| 2025.10.22 | ₩40,480 | ₩40,480 | ₩40,480 | ₩40,480 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,649 | ₩40,649 | ₩40,607 | ₩40,607 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩40,551 | ₩40,778 | ₩40,524 | ₩40,657 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩40,417 | ₩40,503 | ₩40,417 | ₩40,503 | +0.21% | 300 |
|---|
| 2025.10.16 | ₩40,150 | ₩40,214 | ₩40,150 | ₩40,214 | +0.16% | 400 |
|---|
| 2025.10.15 | ₩40,284 | ₩40,284 | ₩40,070 | ₩40,137 | -0.36% | 1.3천 |
|---|
| 2025.10.14 | ₩39,723 | ₩40,123 | ₩39,723 | ₩39,997 | +0.69% | 900 |
|---|
| 2025.10.13 | ₩39,823 | ₩40,003 | ₩39,723 | ₩39,997 | +0.44% | 2.5천 |
|---|
| 2025.10.10 | ₩40,324 | ₩40,324 | ₩39,571 | ₩39,571 | -1.87% | 2.8천 |
|---|