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 | ₩43,583 | ₩43,730 | ₩43,583 | ₩43,730 | +0.34% | 900 |
| 2026.10.08 | ₩43,195 | ₩43,371 | ₩43,195 | ₩43,371 | +0.41% | 1.6천 |
| 2026.10.07 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 200 |
| 2026.10.06 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 100 |
| 2026.10.05 | ₩45,026 | ₩45,026 | ₩43,382 | ₩43,383 | -3.65% | 4.7천 |
| 2026.10.02 | ₩43,275 | ₩43,275 | ₩43,220 | ₩43,220 | -0.13% | 700 |
| 2026.10.01 | ₩43,142 | ₩43,222 | ₩43,099 | ₩43,099 | -0.10% | 1.8천 |
| 2026.09.30 | ₩43,405 | ₩43,405 | ₩43,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,405 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩43,810 | ₩43,810 | ₩43,770 | ₩43,770 | -0.09% | 400 |
|---|
| 2026.09.28 | ₩44,010 | ₩44,057 | ₩43,930 | ₩44,057 | +0.11% | 600 |
|---|
| 2026.09.25 | ₩44,344 | ₩44,425 | ₩44,331 | ₩44,425 | +0.18% | 1.1천 |
|---|
| 2026.09.24 | ₩44,077 | ₩44,077 | ₩44,077 | ₩44,077 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩44,558 | ₩44,558 | ₩44,300 | ₩44,300 | -0.58% | 500 |
|---|
| 2026.09.22 | ₩44,732 | ₩44,850 | ₩44,732 | ₩44,850 | +0.26% | 300 |
|---|
| 2026.09.21 | ₩44,532 | ₩44,609 | ₩44,451 | ₩44,572 | +0.09% | 3.9천 |
|---|
| 2026.09.18 | ₩44,264 | ₩44,338 | ₩44,264 | ₩44,338 | +0.17% | 1.2만 |
|---|
| 2026.09.17 | ₩44,851 | ₩44,851 | ₩44,851 | ₩44,851 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,679 | ₩44,772 | ₩44,405 | ₩44,405 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩44,585 | ₩44,618 | ₩44,585 | ₩44,618 | +0.07% | 1천 |
|---|
| 2026.09.14 | ₩44,993 | ₩44,993 | ₩44,882 | ₩44,882 | -0.25% | 700 |
|---|
| 2026.09.11 | ₩44,523 | ₩44,523 | ₩44,523 | ₩44,523 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,131 | ₩44,164 | ₩44,117 | ₩44,164 | +0.08% | 600 |
|---|
| 2026.09.09 | ₩44,431 | ₩44,431 | ₩44,431 | ₩44,431 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩44,919 | ₩44,919 | ₩44,732 | ₩44,759 | -0.36% | 3.5천 |
|---|
| 2026.09.04 | ₩45,708 | ₩45,761 | ₩45,708 | ₩45,713 | +0.01% | 600 |
|---|
| 2026.09.03 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,365 | ₩45,365 | ₩45,365 | ₩45,365 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,654 | ₩45,654 | ₩45,629 | ₩45,629 | -0.06% | 500 |
|---|
| 2026.08.28 | ₩45,774 | ₩45,801 | ₩45,774 | ₩45,782 | +0.02% | 2천 |
|---|
| 2026.08.27 | ₩45,748 | ₩45,748 | ₩45,674 | ₩45,674 | -0.16% | 1.1천 |
|---|
| 2026.08.26 | ₩45,734 | ₩45,734 | ₩45,507 | ₩45,507 | -0.50% | 1.3천 |
|---|
| 2026.08.25 | ₩45,561 | ₩45,859 | ₩45,561 | ₩45,859 | +0.65% | 1.1천 |
|---|
| 2026.08.24 | ₩45,828 | ₩45,828 | ₩45,764 | ₩45,764 | -0.14% | 400 |
|---|
| 2026.08.21 | ₩45,734 | ₩45,895 | ₩45,721 | ₩45,774 | +0.09% | 1.1천 |
|---|
| 2026.08.20 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,627 | ₩45,748 | ₩45,627 | ₩45,748 | +0.26% | 800 |
|---|
| 2026.08.18 | ₩45,120 | ₩45,120 | ₩45,058 | ₩45,058 | -0.14% | 200 |
|---|
| 2026.08.17 | ₩45,213 | ₩45,213 | ₩45,106 | ₩45,106 | -0.24% | 1.4천 |
|---|
| 2026.08.14 | ₩45,627 | ₩45,627 | ₩45,507 | ₩45,542 | -0.19% | 3.9천 |
|---|
| 2026.08.13 | ₩45,557 | ₩45,557 | ₩45,557 | ₩45,557 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩45,574 | ₩45,574 | ₩45,422 | ₩45,422 | -0.33% | 700 |
|---|
| 2026.08.10 | ₩45,427 | ₩45,495 | ₩45,427 | ₩45,495 | +0.15% | 400 |
|---|
| 2026.08.07 | ₩45,427 | ₩45,553 | ₩45,427 | ₩45,553 | +0.28% | 500 |
|---|
| 2026.08.06 | ₩44,812 | ₩44,812 | ₩44,747 | ₩44,747 | -0.15% | 300 |
|---|
| 2026.08.05 | ₩44,699 | ₩44,699 | ₩44,699 | ₩44,699 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 1.5천 |
|---|
| 2026.08.03 | ₩44,371 | ₩44,425 | ₩44,371 | ₩44,371 | 0.00% | 2천 |
|---|
| 2026.07.31 | ₩44,157 | ₩44,224 | ₩44,131 | ₩44,224 | +0.15% | 1.9천 |
|---|
| 2026.07.30 | ₩44,438 | ₩45,975 | ₩44,344 | ₩44,554 | +0.26% | 500 |
|---|
| 2026.07.29 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,583 | ₩43,751 | ₩43,583 | ₩43,751 | +0.39% | 200 |
|---|
| 2026.07.27 | ₩43,101 | ₩43,131 | ₩43,101 | ₩43,131 | +0.07% | 1천 |
|---|
| 2026.07.24 | ₩42,340 | ₩42,413 | ₩42,340 | ₩42,413 | +0.17% | 3.4천 |
|---|
| 2026.07.23 | ₩42,072 | ₩42,072 | ₩41,992 | ₩42,024 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩42,433 | ₩42,499 | ₩42,433 | ₩42,499 | +0.15% | 2.5천 |
|---|
| 2026.07.21 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩42,380 | ₩42,407 | ₩42,321 | ₩42,321 | -0.14% | 700 |
|---|
| 2026.07.17 | ₩43,262 | ₩43,262 | ₩42,580 | ₩42,624 | -1.47% | 900 |
|---|
| 2026.07.16 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,674 | ₩42,674 | ₩42,580 | ₩42,632 | -0.10% | 700 |
|---|
| 2026.07.14 | ₩42,441 | ₩42,441 | ₩42,441 | ₩42,441 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,602 | ₩42,602 | ₩42,602 | ₩42,602 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,861 | ₩42,861 | ₩42,754 | ₩42,794 | -0.16% | 1.7천 |
|---|
| 2026.07.09 | ₩42,567 | ₩42,687 | ₩42,567 | ₩42,678 | +0.26% | 700 |
|---|
| 2026.07.08 | ₩42,524 | ₩42,524 | ₩42,524 | ₩42,524 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,007 | ₩43,007 | ₩43,007 | ₩43,007 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,164 | ₩43,235 | ₩43,128 | ₩43,235 | +0.16% | 600 |
|---|
| 2026.07.02 | ₩43,088 | ₩43,576 | ₩42,928 | ₩42,928 | -0.37% | 1.5천 |
|---|
| 2026.07.01 | ₩42,006 | ₩42,008 | ₩42,006 | ₩42,008 | +0.01% | 200 |
|---|
| 2026.06.30 | ₩41,979 | ₩42,084 | ₩41,979 | ₩42,071 | +0.22% | 2.4천 |
|---|
| 2026.06.29 | ₩41,925 | ₩42,040 | ₩41,912 | ₩42,040 | +0.27% | 1.5천 |
|---|
| 2026.06.26 | ₩42,380 | ₩42,447 | ₩42,320 | ₩42,336 | -0.10% | 2.3천 |
|---|
| 2026.06.25 | ₩42,594 | ₩42,594 | ₩42,380 | ₩42,380 | -0.50% | 300 |
|---|
| 2026.06.24 | ₩42,099 | ₩42,166 | ₩42,059 | ₩42,153 | +0.13% | 1.4만 |
|---|
| 2026.06.23 | ₩40,629 | ₩42,126 | ₩40,629 | ₩42,038 | +3.47% | 1.8천 |
|---|
| 2026.06.22 | ₩42,714 | ₩42,714 | ₩42,440 | ₩42,440 | -0.64% | 1.3천 |
|---|
| 2026.06.18 | ₩42,634 | ₩42,727 | ₩42,634 | ₩42,674 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩43,275 | ₩44,291 | ₩42,767 | ₩42,770 | -1.17% | 2.4천 |
|---|
| 2026.06.16 | ₩43,489 | ₩43,502 | ₩43,363 | ₩43,363 | -0.29% | 4.1천 |
|---|
| 2026.06.15 | ₩43,636 | ₩43,636 | ₩43,485 | ₩43,485 | -0.35% | 500 |
|---|
| 2026.06.12 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,321 | ₩43,321 | ₩43,321 | ₩43,321 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,337 | ₩42,337 | ₩42,337 | ₩42,337 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩43,543 | ₩43,543 | ₩43,132 | ₩43,132 | -0.94% | 1.1천 |
|---|
| 2026.06.08 | ₩43,783 | ₩43,783 | ₩43,375 | ₩43,375 | -0.93% | 500 |
|---|
| 2026.06.05 | ₩44,024 | ₩44,024 | ₩43,465 | ₩43,465 | -1.27% | 2.2천 |
|---|
| 2026.06.04 | ₩44,344 | ₩44,398 | ₩44,344 | ₩44,386 | +0.09% | 1.6천 |
|---|
| 2026.06.03 | ₩44,438 | ₩44,438 | ₩43,981 | ₩43,981 | -1.03% | 2.6천 |
|---|
| 2026.06.02 | ₩44,318 | ₩44,491 | ₩44,318 | ₩44,439 | +0.27% | 1.1천 |
|---|
| 2026.06.01 | ₩44,251 | ₩44,433 | ₩44,251 | ₩44,433 | +0.41% | 1.3천 |
|---|
| 2026.05.29 | ₩44,625 | ₩44,652 | ₩44,532 | ₩44,558 | -0.15% | 4.9천 |
|---|
| 2026.05.28 | ₩44,098 | ₩44,598 | ₩44,098 | ₩44,430 | +0.75% | 1.3천 |
|---|
| 2026.05.27 | ₩44,237 | ₩44,239 | ₩44,237 | ₩44,239 | +0.00% | 700 |
|---|
| 2026.05.26 | ₩45,748 | ₩45,748 | ₩44,144 | ₩44,144 | -3.51% | 2.8천 |
|---|
| 2026.05.22 | ₩43,583 | ₩43,636 | ₩43,569 | ₩43,569 | -0.03% | 3천 |
|---|
| 2026.05.21 | ₩43,061 | ₩43,482 | ₩43,028 | ₩43,402 | +0.79% | 2.5천 |
|---|
| 2026.05.20 | ₩42,941 | ₩43,248 | ₩42,941 | ₩43,248 | +0.72% | 1.5천 |
|---|
| 2026.05.19 | ₩42,941 | ₩42,941 | ₩42,702 | ₩42,702 | -0.56% | 1.8천 |
|---|
| 2026.05.18 | ₩42,834 | ₩43,035 | ₩42,834 | ₩43,008 | +0.41% | 3천 |
|---|
| 2026.05.15 | ₩42,562 | ₩42,562 | ₩42,562 | ₩42,562 | 0.00% | 400 |
|---|
| 2026.05.14 | ₩43,168 | ₩43,168 | ₩43,016 | ₩43,016 | -0.35% | 8.6천 |
|---|
| 2026.05.13 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩42,874 | ₩42,983 | ₩42,687 | ₩42,983 | +0.25% | 1.8천 |
|---|
| 2026.05.11 | ₩42,273 | ₩43,369 | ₩42,273 | ₩43,222 | +2.24% | 5.1천 |
|---|
| 2026.05.08 | ₩43,182 | ₩43,254 | ₩43,075 | ₩43,254 | +0.17% | 6.8천 |
|---|
| 2026.05.07 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩43,559 | ₩43,559 | ₩43,559 | ₩43,559 | 0.00% | 300 |
|---|
| 2026.05.05 | ₩42,554 | ₩42,767 | ₩42,554 | ₩42,711 | +0.37% | 700 |
|---|
| 2026.05.04 | ₩42,420 | ₩42,433 | ₩42,154 | ₩42,233 | -0.44% | 2.2천 |
|---|
| 2026.05.01 | ₩42,634 | ₩42,874 | ₩42,634 | ₩42,743 | +0.26% | 900 |
|---|
| 2026.04.30 | ₩42,620 | ₩42,620 | ₩42,590 | ₩42,590 | -0.07% | 400 |
|---|
| 2026.04.29 | ₩41,712 | ₩41,712 | ₩41,578 | ₩41,603 | -0.26% | 500 |
|---|
| 2026.04.28 | ₩41,872 | ₩41,872 | ₩41,718 | ₩41,718 | -0.37% | 200 |
|---|
| 2026.04.27 | ₩42,246 | ₩43,750 | ₩42,006 | ₩42,035 | -0.50% | 1.8천 |
|---|
| 2026.04.24 | ₩42,006 | ₩42,112 | ₩41,952 | ₩42,078 | +0.17% | 9.1천 |
|---|
| 2026.04.23 | ₩42,072 | ₩42,179 | ₩41,992 | ₩42,088 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩42,554 | ₩42,554 | ₩42,473 | ₩42,473 | -0.19% | 1.3천 |
|---|
| 2026.04.21 | ₩42,774 | ₩42,774 | ₩42,365 | ₩42,365 | -0.96% | 1.6천 |
|---|
| 2026.04.20 | ₩43,142 | ₩43,262 | ₩43,142 | ₩43,162 | +0.05% | 1.4천 |
|---|
| 2026.04.17 | ₩43,382 | ₩43,382 | ₩43,283 | ₩43,283 | -0.23% | 2.4천 |
|---|
| 2026.04.16 | ₩42,848 | ₩42,941 | ₩42,654 | ₩42,882 | +0.08% | 4.7천 |
|---|
| 2026.04.15 | ₩42,714 | ₩42,727 | ₩42,660 | ₩42,667 | -0.11% | 2.5천 |
|---|
| 2026.04.14 | ₩42,099 | ₩42,741 | ₩42,099 | ₩42,666 | +1.35% | 9.6천 |
|---|
| 2026.04.13 | ₩42,273 | ₩42,300 | ₩42,273 | ₩42,292 | +0.04% | 400 |
|---|
| 2026.04.10 | ₩42,166 | ₩42,166 | ₩41,965 | ₩41,995 | -0.41% | 2.4천 |
|---|
| 2026.04.09 | ₩42,059 | ₩42,153 | ₩41,979 | ₩42,000 | -0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩42,246 | ₩42,288 | ₩42,246 | ₩42,288 | +0.10% | 2.1천 |
|---|
| 2026.04.07 | ₩40,375 | ₩40,916 | ₩40,335 | ₩40,916 | +1.34% | 9.8천 |
|---|
| 2026.04.06 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩40,823 | ₩40,896 | ₩40,823 | ₩40,888 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩40,829 | ₩41,205 | ₩40,829 | ₩41,082 | +0.62% | 1.3천 |
|---|
| 2026.03.31 | ₩40,241 | ₩40,364 | ₩40,215 | ₩40,364 | +0.31% | 400 |
|---|
| 2026.03.30 | ₩39,627 | ₩39,627 | ₩39,357 | ₩39,357 | -0.68% | 1천 |
|---|
| 2026.03.27 | ₩39,647 | ₩39,647 | ₩39,079 | ₩39,079 | -1.43% | 1.2천 |
|---|
| 2026.03.26 | ₩40,429 | ₩40,429 | ₩39,852 | ₩39,852 | -1.42% | 2.2천 |
|---|
| 2026.03.25 | ₩40,362 | ₩40,412 | ₩40,362 | ₩40,412 | +0.13% | 100 |
|---|
| 2026.03.24 | ₩39,867 | ₩39,955 | ₩39,867 | ₩39,955 | +0.22% | 1.2천 |
|---|
| 2026.03.23 | ₩39,279 | ₩39,954 | ₩39,279 | ₩39,954 | +1.72% | 2천 |
|---|
| 2026.03.20 | ₩39,239 | ₩39,239 | ₩38,865 | ₩38,928 | -0.79% | 500 |
|---|
| 2026.03.19 | ₩39,787 | ₩40,282 | ₩39,546 | ₩39,963 | +0.44% | 3.3천 |
|---|
| 2026.03.18 | ₩40,482 | ₩40,581 | ₩40,076 | ₩40,076 | -1.00% | 600 |
|---|
| 2026.03.17 | ₩41,110 | ₩41,110 | ₩40,950 | ₩40,950 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩40,696 | ₩40,870 | ₩40,669 | ₩40,825 | +0.32% | 3.4천 |
|---|
| 2026.03.13 | ₩40,963 | ₩40,963 | ₩40,264 | ₩40,264 | -1.71% | 2.6천 |
|---|
| 2026.03.12 | ₩41,017 | ₩41,017 | ₩40,839 | ₩40,839 | -0.43% | 300 |
|---|
| 2026.03.11 | ₩41,431 | ₩41,524 | ₩41,271 | ₩41,357 | -0.18% | 1천 |
|---|
| 2026.03.10 | ₩42,059 | ₩42,059 | ₩41,427 | ₩41,427 | -1.50% | 400 |
|---|
| 2026.03.09 | ₩40,662 | ₩41,495 | ₩40,596 | ₩41,495 | +2.05% | 1.9천 |
|---|
| 2026.03.06 | ₩41,578 | ₩41,578 | ₩41,017 | ₩41,384 | -0.47% | 1.8천 |
|---|
| 2026.03.05 | ₩42,099 | ₩42,099 | ₩41,491 | ₩41,818 | -0.67% | 3.1천 |
|---|
| 2026.03.04 | ₩42,393 | ₩42,666 | ₩42,286 | ₩42,666 | +0.64% | 900 |
|---|
| 2026.03.03 | ₩41,351 | ₩42,153 | ₩41,121 | ₩42,145 | +1.92% | 5.9천 |
|---|
| 2026.03.02 | ₩43,743 | ₩43,743 | ₩43,175 | ₩43,269 | -1.08% | 3.6천 |
|---|
| 2026.02.27 | ₩44,217 | ₩44,542 | ₩44,217 | ₩44,471 | +0.57% | 5.9천 |
|---|
| 2026.02.26 | ₩44,164 | ₩44,399 | ₩44,164 | ₩44,399 | +0.53% | 2.7천 |
|---|
| 2026.02.25 | ₩44,201 | ₩44,264 | ₩44,144 | ₩44,255 | +0.12% | 1.7천 |
|---|
| 2026.02.24 | ₩43,917 | ₩44,117 | ₩43,917 | ₩44,117 | +0.46% | 3.2천 |
|---|
| 2026.02.23 | ₩44,237 | ₩44,237 | ₩41,798 | ₩43,798 | -0.99% | 9.8천 |
|---|
| 2026.02.20 | ₩44,251 | ₩44,328 | ₩44,175 | ₩44,228 | -0.05% | 2.5천 |
|---|
| 2026.02.19 | ₩44,024 | ₩44,119 | ₩44,024 | ₩44,119 | +0.22% | 1.3천 |
|---|
| 2026.02.18 | ₩44,491 | ₩44,491 | ₩44,371 | ₩44,426 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩44,344 | ₩44,391 | ₩44,064 | ₩44,364 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩43,943 | ₩44,558 | ₩43,943 | ₩44,478 | +1.22% | 3.3천 |
|---|
| 2026.02.12 | ₩45,093 | ₩45,093 | ₩44,224 | ₩44,334 | -1.68% | 1.2만 |
|---|
| 2026.02.11 | ₩44,906 | ₩44,932 | ₩44,544 | ₩44,908 | +0.01% | 1.2만 |
|---|
| 2026.02.10 | ₩44,725 | ₩44,846 | ₩44,666 | ₩44,666 | -0.13% | 3.1천 |
|---|
| 2026.02.09 | ₩44,264 | ₩44,324 | ₩43,984 | ₩44,324 | +0.14% | 5.3천 |
|---|
| 2026.02.06 | ₩43,690 | ₩44,050 | ₩43,608 | ₩44,010 | +0.73% | 2.3만 |
|---|
| 2026.02.05 | ₩43,409 | ₩43,422 | ₩43,168 | ₩43,333 | -0.18% | 9.7천 |
|---|
| 2026.02.04 | ₩43,743 | ₩43,890 | ₩43,469 | ₩43,651 | -0.21% | 4.6만 |
|---|
| 2026.02.03 | ₩43,075 | ₩43,075 | ₩42,941 | ₩43,060 | -0.03% | 5천 |
|---|
| 2026.02.02 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩42,961 | ₩42,961 | ₩42,798 | ₩42,798 | -0.38% | 700 |
|---|
| 2026.01.29 | ₩43,342 | ₩43,396 | ₩42,848 | ₩43,089 | -0.58% | 1.3만 |
|---|
| 2026.01.28 | ₩42,934 | ₩42,952 | ₩42,848 | ₩42,952 | +0.04% | 1천 |
|---|
| 2026.01.27 | ₩43,302 | ₩43,501 | ₩43,302 | ₩43,501 | +0.46% | 300 |
|---|
| 2026.01.26 | ₩43,081 | ₩43,101 | ₩43,081 | ₩43,101 | +0.05% | 700 |
|---|
| 2026.01.23 | ₩42,908 | ₩43,008 | ₩42,908 | ₩43,004 | +0.22% | 4.5천 |
|---|
| 2026.01.22 | ₩42,473 | ₩42,761 | ₩42,473 | ₩42,761 | +0.68% | 3.2천 |
|---|
| 2026.01.21 | ₩42,206 | ₩42,415 | ₩42,206 | ₩42,415 | +0.49% | 3.3천 |
|---|
| 2026.01.20 | ₩41,912 | ₩42,059 | ₩40,816 | ₩41,740 | -0.41% | 2.2천 |
|---|
| 2026.01.16 | ₩42,660 | ₩42,660 | ₩42,527 | ₩42,596 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩42,767 | ₩42,767 | ₩42,749 | ₩42,749 | -0.04% | 200 |
|---|
| 2026.01.14 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 400 |
|---|
| 2026.01.13 | ₩42,848 | ₩42,848 | ₩42,721 | ₩42,721 | -0.30% | 1.6천 |
|---|
| 2026.01.12 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,727 | ₩42,941 | ₩42,727 | ₩42,826 | +0.23% | 3.1천 |
|---|
| 2026.01.08 | ₩42,540 | ₩42,607 | ₩42,420 | ₩42,562 | +0.05% | 1.3만 |
|---|
| 2026.01.07 | ₩42,765 | ₩42,765 | ₩42,689 | ₩42,689 | -0.18% | 200 |
|---|
| 2026.01.06 | ₩40,375 | ₩42,807 | ₩40,375 | ₩42,727 | +5.83% | 4.7천 |
|---|
| 2026.01.05 | ₩42,206 | ₩42,428 | ₩42,206 | ₩42,428 | +0.53% | 1.1천 |
|---|
| 2026.01.02 | ₩42,086 | ₩42,259 | ₩42,072 | ₩42,186 | +0.24% | 4천 |
|---|
| 2025.12.31 | ₩41,952 | ₩41,952 | ₩41,765 | ₩41,777 | -0.42% | 6.8천 |
|---|
| 2025.12.30 | ₩42,126 | ₩42,153 | ₩42,086 | ₩42,086 | -0.10% | 2.6천 |
|---|
| 2025.12.29 | ₩42,063 | ₩42,166 | ₩41,872 | ₩41,945 | -0.28% | 1.8천 |
|---|
| 2025.12.26 | ₩42,126 | ₩42,139 | ₩41,941 | ₩42,020 | -0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,098 | ₩42,112 | ₩41,965 | ₩41,972 | -0.30% | 900 |
|---|
| 2025.12.23 | ₩41,618 | ₩42,006 | ₩41,618 | ₩41,917 | +0.72% | 1.7천 |
|---|
| 2025.12.22 | ₩41,952 | ₩42,126 | ₩41,875 | ₩42,059 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩41,939 | ₩41,939 | ₩41,830 | ₩41,830 | -0.26% | 100 |
|---|
| 2025.12.18 | ₩41,832 | ₩41,845 | ₩41,710 | ₩41,710 | -0.29% | 4.5천 |
|---|
| 2025.12.17 | ₩41,792 | ₩41,792 | ₩41,515 | ₩41,515 | -0.66% | 1.4만 |
|---|
| 2025.12.16 | ₩41,752 | ₩42,006 | ₩41,752 | ₩41,889 | +0.33% | 3.4천 |
|---|
| 2025.12.15 | ₩41,872 | ₩42,006 | ₩41,818 | ₩41,845 | -0.06% | 6.7천 |
|---|
| 2025.12.12 | ₩41,899 | ₩41,899 | ₩41,685 | ₩41,805 | -0.22% | 3.5천 |
|---|
| 2025.12.11 | ₩41,861 | ₩41,861 | ₩41,836 | ₩41,836 | -0.06% | 600 |
|---|
| 2025.12.10 | ₩41,524 | ₩41,524 | ₩41,524 | ₩41,524 | 0.00% | 900 |
|---|
| 2025.12.09 | ₩41,003 | ₩41,003 | ₩41,003 | ₩41,003 | 0.00% | 1.1천 |
|---|
| 2025.12.08 | ₩41,097 | ₩41,097 | ₩41,097 | ₩41,097 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,271 | ₩41,281 | ₩41,164 | ₩41,197 | -0.18% | 3.1천 |
|---|
| 2025.12.04 | ₩41,292 | ₩41,324 | ₩41,193 | ₩41,193 | -0.24% | 2.7천 |
|---|
| 2025.12.03 | ₩40,972 | ₩41,083 | ₩40,972 | ₩41,083 | +0.27% | 2.1천 |
|---|
| 2025.12.02 | ₩40,723 | ₩40,899 | ₩40,682 | ₩40,899 | +0.43% | 3.6천 |
|---|
| 2025.12.01 | ₩40,854 | ₩40,856 | ₩40,626 | ₩40,626 | -0.56% | 2.3천 |
|---|
| 2025.11.28 | ₩41,043 | ₩41,057 | ₩40,797 | ₩40,797 | -0.60% | 2.6천 |
|---|
| 2025.11.26 | ₩40,562 | ₩40,709 | ₩40,562 | ₩40,624 | +0.15% | 3.4천 |
|---|
| 2025.11.25 | ₩40,268 | ₩40,429 | ₩40,161 | ₩40,310 | +0.10% | 9.2천 |
|---|
| 2025.11.24 | ₩39,867 | ₩39,867 | ₩39,774 | ₩39,807 | -0.15% | 2.7천 |
|---|
| 2025.11.21 | ₩39,313 | ₩39,640 | ₩39,313 | ₩39,573 | +0.66% | 900 |
|---|
| 2025.11.20 | ₩39,546 | ₩39,550 | ₩38,785 | ₩38,785 | -1.93% | 2.7천 |
|---|
| 2025.11.19 | ₩39,506 | ₩39,506 | ₩39,497 | ₩39,497 | -0.02% | 800 |
|---|
| 2025.11.18 | ₩39,711 | ₩39,711 | ₩39,711 | ₩39,711 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,535 | ₩40,535 | ₩40,114 | ₩40,114 | -1.04% | 1.1만 |
|---|
| 2025.11.14 | ₩40,883 | ₩40,883 | ₩40,812 | ₩40,812 | -0.17% | 500 |
|---|
| 2025.11.13 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩40,883 | ₩41,177 | ₩40,682 | ₩41,069 | +0.45% | 8.6천 |
|---|
| 2025.11.10 | ₩42,086 | ₩42,086 | ₩40,255 | ₩40,549 | -3.65% | 2천 |
|---|
| 2025.11.07 | ₩39,794 | ₩40,100 | ₩39,794 | ₩40,100 | +0.77% | 1천 |
|---|
| 2025.11.06 | ₩39,961 | ₩40,148 | ₩39,961 | ₩39,965 | +0.01% | 5.4천 |
|---|
| 2025.11.05 | ₩40,228 | ₩40,228 | ₩40,228 | ₩40,228 | 0.00% | 600 |
|---|
| 2025.11.04 | ₩40,282 | ₩40,282 | ₩39,640 | ₩40,000 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩42,527 | ₩42,767 | ₩40,469 | ₩40,469 | -4.84% | 2.1천 |
|---|
| 2025.10.31 | ₩40,402 | ₩40,561 | ₩40,367 | ₩40,495 | +0.23% | 4.6천 |
|---|
| 2025.10.30 | ₩40,175 | ₩40,682 | ₩40,175 | ₩40,646 | +1.17% | 3.4천 |
|---|
| 2025.10.29 | ₩41,057 | ₩41,057 | ₩40,696 | ₩40,696 | -0.88% | 400 |
|---|
| 2025.10.28 | ₩40,910 | ₩41,190 | ₩40,910 | ₩41,063 | +0.38% | 6.4천 |
|---|
| 2025.10.27 | ₩41,137 | ₩41,137 | ₩41,123 | ₩41,123 | -0.03% | 600 |
|---|
| 2025.10.24 | ₩40,803 | ₩40,815 | ₩40,803 | ₩40,815 | +0.03% | 200 |
|---|
| 2025.10.23 | ₩40,682 | ₩40,696 | ₩40,661 | ₩40,693 | +0.03% | 8.5천 |
|---|
| 2025.10.22 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩40,701 | ₩40,701 | ₩40,658 | ₩40,658 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩40,602 | ₩40,829 | ₩40,576 | ₩40,709 | +0.26% | 6.4천 |
|---|
| 2025.10.17 | ₩40,469 | ₩40,554 | ₩40,469 | ₩40,554 | +0.21% | 300 |
|---|
| 2025.10.16 | ₩40,201 | ₩40,265 | ₩40,201 | ₩40,265 | +0.16% | 400 |
|---|
| 2025.10.15 | ₩40,335 | ₩40,335 | ₩40,121 | ₩40,188 | -0.36% | 1.3천 |
|---|
| 2025.10.14 | ₩39,774 | ₩40,175 | ₩39,774 | ₩40,048 | +0.69% | 900 |
|---|
| 2025.10.13 | ₩39,874 | ₩40,054 | ₩39,774 | ₩40,048 | +0.44% | 2.5천 |
|---|
| 2025.10.10 | ₩40,375 | ₩40,375 | ₩39,621 | ₩39,621 | -1.87% | 2.8천 |
|---|