시장 데이터를 불러오는 중
전체 종목
Sparkline Intangible Value ETF 과거 주가
Sparkline Intangible Value ETF · ITAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sparkline Intangible Value ETF · ITAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,981 | ₩59,229 | ₩58,968 | ₩59,202 | +0.37% | 1.6만 |
| 2026.10.08 | ₩58,478 | ₩58,951 | ₩58,385 | ₩58,951 | +0.81% | 4천 |
| 2026.10.07 | ₩58,887 | ₩58,894 | ₩58,732 | ₩58,732 | -0.26% | 3.7만 |
| 2026.10.06 | ₩59,128 | ₩59,128 | ₩58,969 | ₩58,973 | -0.26% | 1.2만 |
| 2026.10.05 | ₩58,639 | ₩58,969 | ₩58,639 | ₩58,947 | +0.53% | 5.9천 |
| 2026.10.02 | ₩58,961 | ₩59,135 | ₩58,840 | ₩58,840 | -0.20% | 3.1천 |
| 2026.10.01 | ₩58,646 | ₩58,820 | ₩58,324 | ₩58,599 | -0.08% | 3.3천 |
| 2026.09.30 | ₩58,586 | ₩58,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,395 |
| -0.32% |
| 4.9천 |
| 2026.09.29 | ₩58,559 | ₩58,559 | ₩58,054 | ₩58,385 | -0.30% | 9.2천 |
|---|
| 2026.09.28 | ₩58,653 | ₩58,733 | ₩58,304 | ₩58,441 | -0.36% | 4.7천 |
|---|
| 2026.09.25 | ₩59,370 | ₩59,658 | ₩59,360 | ₩59,360 | -0.02% | 7.3천 |
|---|
| 2026.09.24 | ₩59,215 | ₩59,242 | ₩58,921 | ₩59,242 | +0.05% | 5.9천 |
|---|
| 2026.09.23 | ₩59,577 | ₩59,577 | ₩59,296 | ₩59,416 | -0.27% | 8.6천 |
|---|
| 2026.09.22 | ₩60,180 | ₩60,180 | ₩59,524 | ₩59,690 | -0.81% | 7천 |
|---|
| 2026.09.21 | ₩59,845 | ₩60,140 | ₩59,671 | ₩60,036 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩59,269 | ₩59,269 | ₩59,148 | ₩59,201 | -0.12% | 6.2천 |
|---|
| 2026.09.17 | ₩59,993 | ₩60,066 | ₩59,903 | ₩59,903 | -0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,912 | ₩59,944 | ₩59,081 | ₩59,331 | -0.97% | 4.9천 |
|---|
| 2026.09.15 | ₩59,952 | ₩60,092 | ₩59,805 | ₩59,855 | -0.16% | 2.3천 |
|---|
| 2026.09.14 | ₩59,792 | ₩60,180 | ₩59,617 | ₩60,066 | +0.46% | 8.6천 |
|---|
| 2026.09.11 | ₩59,457 | ₩59,711 | ₩59,390 | ₩59,695 | +0.40% | 8.7천 |
|---|
| 2026.09.10 | ₩58,545 | ₩58,934 | ₩58,545 | ₩58,744 | +0.34% | 4.8천 |
|---|
| 2026.09.09 | ₩59,282 | ₩59,282 | ₩58,961 | ₩58,961 | -0.54% | 8.8천 |
|---|
| 2026.09.08 | ₩59,524 | ₩59,631 | ₩59,463 | ₩59,510 | -0.02% | 4천 |
|---|
| 2026.09.04 | ₩60,247 | ₩60,288 | ₩60,127 | ₩60,179 | -0.11% | 1.7천 |
|---|
| 2026.09.03 | ₩60,355 | ₩60,542 | ₩60,167 | ₩60,542 | +0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩59,885 | ₩60,086 | ₩59,856 | ₩60,022 | +0.23% | 4.8천 |
|---|
| 2026.09.01 | ₩59,731 | ₩59,738 | ₩59,363 | ₩59,363 | -0.62% | 1만 |
|---|
| 2026.08.31 | ₩60,073 | ₩60,073 | ₩59,979 | ₩59,979 | -0.16% | 3.4천 |
|---|
| 2026.08.28 | ₩60,261 | ₩60,341 | ₩60,261 | ₩60,320 | +0.10% | 6.1천 |
|---|
| 2026.08.27 | ₩60,368 | ₩60,368 | ₩60,274 | ₩60,306 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩59,765 | ₩60,006 | ₩59,765 | ₩59,993 | +0.38% | 2.4천 |
|---|
| 2026.08.25 | ₩59,818 | ₩59,954 | ₩59,751 | ₩59,954 | +0.23% | 2.7천 |
|---|
| 2026.08.24 | ₩59,753 | ₩59,966 | ₩59,751 | ₩59,910 | +0.26% | 3.7천 |
|---|
| 2026.08.21 | ₩59,711 | ₩60,046 | ₩59,701 | ₩59,952 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩59,738 | ₩59,899 | ₩59,508 | ₩59,508 | -0.39% | 3.2천 |
|---|
| 2026.08.19 | ₩59,845 | ₩60,355 | ₩59,845 | ₩60,172 | +0.55% | 5.4천 |
|---|
| 2026.08.18 | ₩59,584 | ₩59,671 | ₩59,336 | ₩59,340 | -0.41% | 8.4천 |
|---|
| 2026.08.17 | ₩59,926 | ₩59,926 | ₩59,470 | ₩59,470 | -0.76% | 1.2만 |
|---|
| 2026.08.14 | ₩60,341 | ₩60,349 | ₩60,220 | ₩60,320 | -0.04% | 3.8천 |
|---|
| 2026.08.13 | ₩60,247 | ₩60,403 | ₩59,839 | ₩60,403 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩59,457 | ₩59,778 | ₩59,376 | ₩59,693 | +0.40% | 9천 |
|---|
| 2026.08.11 | ₩59,792 | ₩59,966 | ₩59,632 | ₩59,632 | -0.27% | 6.2천 |
|---|
| 2026.08.10 | ₩59,684 | ₩59,939 | ₩59,631 | ₩59,817 | +0.22% | 6.2천 |
|---|
| 2026.08.07 | ₩59,457 | ₩59,604 | ₩59,363 | ₩59,604 | +0.25% | 4.3천 |
|---|
| 2026.08.06 | ₩58,921 | ₩58,961 | ₩58,706 | ₩58,756 | -0.28% | 5천 |
|---|
| 2026.08.05 | ₩59,264 | ₩59,264 | ₩59,073 | ₩59,081 | -0.31% | 3.1천 |
|---|
| 2026.08.04 | ₩58,291 | ₩59,510 | ₩58,291 | ₩59,510 | +2.09% | 1.4만 |
|---|
| 2026.08.03 | ₩57,989 | ₩58,178 | ₩57,929 | ₩58,178 | +0.33% | 2.7천 |
|---|
| 2026.07.31 | ₩57,313 | ₩57,406 | ₩56,897 | ₩57,346 | +0.06% | 3.5천 |
|---|
| 2026.07.30 | ₩56,515 | ₩56,769 | ₩56,415 | ₩56,769 | +0.45% | 2.3천 |
|---|
| 2026.07.29 | ₩57,098 | ₩57,299 | ₩56,696 | ₩56,698 | -0.70% | 9.6천 |
|---|
| 2026.07.28 | ₩56,817 | ₩57,301 | ₩56,757 | ₩57,301 | +0.85% | 1.4만 |
|---|
| 2026.07.27 | ₩56,401 | ₩56,435 | ₩56,160 | ₩56,401 | 0.00% | 5.8만 |
|---|
| 2026.07.24 | ₩55,276 | ₩55,839 | ₩55,276 | ₩55,549 | +0.49% | 5.5천 |
|---|
| 2026.07.23 | ₩55,155 | ₩55,450 | ₩54,980 | ₩55,136 | -0.03% | 4.9천 |
|---|
| 2026.07.22 | ₩56,174 | ₩56,200 | ₩55,879 | ₩55,946 | -0.41% | 8.1천 |
|---|
| 2026.07.21 | ₩56,026 | ₩56,133 | ₩56,026 | ₩56,129 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩55,892 | ₩56,241 | ₩55,812 | ₩55,812 | -0.14% | 25.9만 |
|---|
| 2026.07.17 | ₩56,107 | ₩56,214 | ₩55,912 | ₩55,967 | -0.25% | 1.4천 |
|---|
| 2026.07.16 | ₩56,395 | ₩56,395 | ₩56,133 | ₩56,267 | -0.23% | 8.7천 |
|---|
| 2026.07.15 | ₩56,018 | ₩56,174 | ₩56,018 | ₩56,159 | +0.25% | 7.4천 |
|---|
| 2026.07.14 | ₩55,999 | ₩56,174 | ₩55,999 | ₩56,062 | +0.11% | 800 |
|---|
| 2026.07.13 | ₩56,629 | ₩56,649 | ₩56,478 | ₩56,478 | -0.27% | 2.6천 |
|---|
| 2026.07.10 | ₩56,750 | ₩56,750 | ₩56,576 | ₩56,594 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩56,482 | ₩56,487 | ₩56,401 | ₩56,487 | +0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩56,080 | ₩56,080 | ₩55,765 | ₩55,950 | -0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩56,629 | ₩56,629 | ₩56,393 | ₩56,419 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩56,468 | ₩56,710 | ₩56,435 | ₩56,565 | +0.17% | 2.7천 |
|---|
| 2026.07.02 | ₩56,254 | ₩56,306 | ₩56,006 | ₩56,306 | +0.09% | 1.9천 |
|---|
| 2026.07.01 | ₩56,072 | ₩56,602 | ₩56,072 | ₩56,246 | +0.31% | 1.5만 |
|---|
| 2026.06.30 | ₩56,040 | ₩56,093 | ₩56,013 | ₩56,053 | +0.02% | 5.1천 |
|---|
| 2026.06.29 | ₩55,986 | ₩56,207 | ₩55,946 | ₩56,163 | +0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩55,624 | ₩55,986 | ₩55,624 | ₩55,855 | +0.41% | 1.9천 |
|---|
| 2026.06.25 | ₩55,986 | ₩56,080 | ₩55,560 | ₩55,560 | -0.76% | 1.9만 |
|---|
| 2026.06.24 | ₩55,530 | ₩55,906 | ₩55,530 | ₩55,568 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩55,289 | ₩55,544 | ₩55,222 | ₩55,340 | +0.09% | 3.8천 |
|---|
| 2026.06.22 | ₩55,437 | ₩55,812 | ₩55,376 | ₩55,376 | -0.11% | 6.4천 |
|---|
| 2026.06.18 | ₩55,999 | ₩55,999 | ₩55,504 | ₩55,643 | -0.64% | 2천 |
|---|
| 2026.06.17 | ₩56,549 | ₩56,576 | ₩55,516 | ₩55,516 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩56,978 | ₩57,208 | ₩56,597 | ₩56,597 | -0.67% | 6천 |
|---|
| 2026.06.15 | ₩57,353 | ₩57,353 | ₩56,978 | ₩57,004 | -0.61% | 1.8만 |
|---|
| 2026.06.12 | ₩56,187 | ₩56,576 | ₩56,174 | ₩56,474 | +0.51% | 5.1천 |
|---|
| 2026.06.11 | ₩55,437 | ₩56,040 | ₩55,128 | ₩56,040 | +1.09% | 2.1천 |
|---|
| 2026.06.10 | ₩55,758 | ₩55,812 | ₩54,974 | ₩54,974 | -1.41% | 4.5천 |
|---|
| 2026.06.09 | ₩56,254 | ₩56,254 | ₩54,887 | ₩55,876 | -0.67% | 2.8천 |
|---|
| 2026.06.08 | ₩56,120 | ₩56,120 | ₩55,839 | ₩55,911 | -0.37% | 4.5천 |
|---|
| 2026.06.05 | ₩56,576 | ₩56,576 | ₩55,859 | ₩55,894 | -1.21% | 6.4천 |
|---|
| 2026.06.04 | ₩57,313 | ₩57,353 | ₩57,112 | ₩57,141 | -0.30% | 7.3천 |
|---|
| 2026.06.03 | ₩56,978 | ₩56,978 | ₩56,656 | ₩56,728 | -0.44% | 1.2만 |
|---|
| 2026.06.02 | ₩57,514 | ₩57,540 | ₩57,299 | ₩57,386 | -0.22% | 6.8만 |
|---|
| 2026.06.01 | ₩57,179 | ₩57,715 | ₩57,085 | ₩57,628 | +0.79% | 9.5천 |
|---|
| 2026.05.29 | ₩57,192 | ₩57,299 | ₩57,078 | ₩57,195 | +0.00% | 7.9천 |
|---|
| 2026.05.28 | ₩56,093 | ₩56,535 | ₩55,959 | ₩56,443 | +0.62% | 6.5천 |
|---|
| 2026.05.27 | ₩56,241 | ₩56,241 | ₩55,926 | ₩55,959 | -0.50% | 4.3천 |
|---|
| 2026.05.26 | ₩55,691 | ₩55,745 | ₩55,611 | ₩55,742 | +0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩54,847 | ₩55,423 | ₩54,847 | ₩55,419 | +1.04% | 1.7천 |
|---|
| 2026.05.21 | ₩53,976 | ₩54,566 | ₩53,922 | ₩54,515 | +1.00% | 6.2천 |
|---|
| 2026.05.20 | ₩53,561 | ₩54,110 | ₩53,561 | ₩54,090 | +0.99% | 4.7천 |
|---|
| 2026.05.19 | ₩53,440 | ₩53,480 | ₩53,360 | ₩53,366 | -0.14% | 6.1천 |
|---|
| 2026.05.18 | ₩53,520 | ₩53,762 | ₩53,440 | ₩53,688 | +0.31% | 3.7천 |
|---|
| 2026.05.15 | ₩53,252 | ₩53,393 | ₩53,252 | ₩53,282 | +0.06% | 5.9천 |
|---|
| 2026.05.14 | ₩53,855 | ₩54,137 | ₩53,814 | ₩53,814 | -0.08% | 5.1천 |
|---|
| 2026.05.13 | ₩53,547 | ₩53,809 | ₩53,494 | ₩53,716 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩53,762 | ₩53,762 | ₩53,333 | ₩53,669 | -0.17% | 4.7천 |
|---|
| 2026.05.11 | ₩54,405 | ₩54,405 | ₩53,976 | ₩53,976 | -0.79% | 3.7천 |
|---|
| 2026.05.08 | ₩53,802 | ₩54,512 | ₩53,802 | ₩54,424 | +1.16% | 6.7천 |
|---|
| 2026.05.07 | ₩54,164 | ₩54,164 | ₩53,762 | ₩53,798 | -0.68% | 1.8천 |
|---|
| 2026.05.06 | ₩53,855 | ₩54,101 | ₩53,855 | ₩54,101 | +0.46% | 3천 |
|---|
| 2026.05.05 | ₩53,239 | ₩53,373 | ₩53,226 | ₩53,373 | +0.25% | 4.5천 |
|---|
| 2026.05.04 | ₩53,092 | ₩53,159 | ₩52,703 | ₩52,803 | -0.54% | 6.2천 |
|---|
| 2026.05.01 | ₩52,864 | ₩53,132 | ₩52,864 | ₩53,013 | +0.28% | 7.2만 |
|---|
| 2026.04.30 | ₩51,772 | ₩52,696 | ₩51,772 | ₩52,696 | +1.79% | 2.9천 |
|---|
| 2026.04.29 | ₩51,484 | ₩51,642 | ₩51,443 | ₩51,642 | +0.31% | 4.8천 |
|---|
| 2026.04.28 | ₩51,202 | ₩51,269 | ₩51,122 | ₩51,209 | +0.01% | 5.3천 |
|---|
| 2026.04.27 | ₩51,738 | ₩51,752 | ₩51,429 | ₩51,429 | -0.60% | 2.4천 |
|---|
| 2026.04.24 | ₩51,283 | ₩51,467 | ₩51,242 | ₩51,467 | +0.36% | 3천 |
|---|
| 2026.04.23 | ₩51,350 | ₩51,390 | ₩51,159 | ₩51,159 | -0.37% | 4.9천 |
|---|
| 2026.04.22 | ₩51,879 | ₩51,879 | ₩51,564 | ₩51,666 | -0.41% | 4.6천 |
|---|
| 2026.04.21 | ₩52,073 | ₩52,093 | ₩51,756 | ₩51,756 | -0.61% | 4.5천 |
|---|
| 2026.04.20 | ₩51,872 | ₩52,073 | ₩51,872 | ₩52,017 | +0.28% | 2.3천 |
|---|
| 2026.04.17 | ₩51,979 | ₩52,140 | ₩51,859 | ₩51,912 | -0.13% | 1.1만 |
|---|
| 2026.04.16 | ₩50,901 | ₩51,162 | ₩50,901 | ₩51,162 | +0.51% | 1.4만 |
|---|
| 2026.04.15 | ₩50,465 | ₩50,840 | ₩50,418 | ₩50,712 | +0.49% | 6.4천 |
|---|
| 2026.04.14 | ₩50,170 | ₩50,492 | ₩50,170 | ₩50,483 | +0.62% | 1.1만 |
|---|
| 2026.04.13 | ₩49,313 | ₩50,106 | ₩49,313 | ₩50,106 | +1.61% | 3.1천 |
|---|
| 2026.04.10 | ₩49,688 | ₩49,795 | ₩49,326 | ₩49,464 | -0.45% | 4.5천 |
|---|
| 2026.04.09 | ₩49,500 | ₩50,063 | ₩49,500 | ₩49,996 | +1.00% | 6천 |
|---|
| 2026.04.08 | ₩50,211 | ₩50,211 | ₩49,935 | ₩49,935 | -0.55% | 2.8천 |
|---|
| 2026.04.07 | ₩48,562 | ₩48,978 | ₩48,495 | ₩48,978 | +0.86% | 1.5만 |
|---|
| 2026.04.06 | ₩48,917 | ₩48,917 | ₩48,915 | ₩48,915 | -0.01% | 1.4천 |
|---|
| 2026.04.02 | ₩48,589 | ₩48,770 | ₩48,589 | ₩48,770 | +0.37% | 2천 |
|---|
| 2026.04.01 | ₩48,589 | ₩48,837 | ₩48,589 | ₩48,621 | +0.07% | 3.7천 |
|---|
| 2026.03.31 | ₩47,866 | ₩48,050 | ₩47,866 | ₩48,050 | +0.39% | 2천 |
|---|
| 2026.03.30 | ₩47,276 | ₩47,348 | ₩46,855 | ₩46,879 | -0.84% | 1.5천 |
|---|
| 2026.03.27 | ₩47,651 | ₩47,705 | ₩47,261 | ₩47,261 | -0.82% | 4.8천 |
|---|
| 2026.03.26 | ₩48,817 | ₩48,817 | ₩48,174 | ₩48,254 | -1.15% | 4.1천 |
|---|
| 2026.03.25 | ₩48,683 | ₩48,706 | ₩48,683 | ₩48,706 | +0.05% | 300 |
|---|
| 2026.03.24 | ₩48,117 | ₩48,415 | ₩48,117 | ₩48,375 | +0.53% | 6천 |
|---|
| 2026.03.23 | ₩48,871 | ₩48,978 | ₩48,375 | ₩48,522 | -0.71% | 5.3천 |
|---|
| 2026.03.20 | ₩48,308 | ₩48,388 | ₩47,859 | ₩47,892 | -0.86% | 5.7천 |
|---|
| 2026.03.19 | ₩48,227 | ₩48,817 | ₩48,227 | ₩48,696 | +0.97% | 4.3천 |
|---|
| 2026.03.18 | ₩48,844 | ₩48,911 | ₩48,513 | ₩48,513 | -0.68% | 1.7천 |
|---|
| 2026.03.17 | ₩49,179 | ₩49,259 | ₩49,078 | ₩49,165 | -0.03% | 6천 |
|---|
| 2026.03.16 | ₩48,643 | ₩48,790 | ₩48,636 | ₩48,763 | +0.25% | 3.7천 |
|---|
| 2026.03.13 | ₩48,428 | ₩48,428 | ₩48,268 | ₩48,348 | -0.17% | 3천 |
|---|
| 2026.03.12 | ₩48,737 | ₩48,857 | ₩48,278 | ₩48,278 | -0.94% | 2.4천 |
|---|
| 2026.03.11 | ₩49,393 | ₩49,393 | ₩48,857 | ₩49,112 | -0.57% | 5.7천 |
|---|
| 2026.03.10 | ₩49,139 | ₩49,762 | ₩49,139 | ₩49,259 | +0.25% | 5.6천 |
|---|
| 2026.03.09 | ₩48,549 | ₩49,661 | ₩48,536 | ₩49,661 | +2.29% | 3.1천 |
|---|
| 2026.03.06 | ₩49,219 | ₩49,581 | ₩49,219 | ₩49,533 | +0.64% | 9.5천 |
|---|
| 2026.03.05 | ₩50,233 | ₩50,428 | ₩49,742 | ₩50,103 | -0.26% | 2.3천 |
|---|
| 2026.03.04 | ₩50,318 | ₩50,479 | ₩50,318 | ₩50,402 | +0.17% | 7.4천 |
|---|
| 2026.03.03 | ₩49,246 | ₩50,090 | ₩49,018 | ₩49,929 | +1.39% | 4천 |
|---|
| 2026.03.02 | ₩50,170 | ₩50,465 | ₩49,983 | ₩50,465 | +0.59% | 5.5천 |
|---|
| 2026.02.27 | ₩49,876 | ₩50,505 | ₩49,835 | ₩50,448 | +1.15% | 9.2천 |
|---|
| 2026.02.26 | ₩50,278 | ₩50,371 | ₩50,276 | ₩50,350 | +0.14% | 1.2천 |
|---|
| 2026.02.25 | ₩50,103 | ₩50,170 | ₩50,090 | ₩50,170 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩49,661 | ₩50,237 | ₩49,661 | ₩50,130 | +0.94% | 1.2만 |
|---|
| 2026.02.23 | ₩50,331 | ₩50,331 | ₩49,447 | ₩49,500 | -1.65% | 1.3만 |
|---|
| 2026.02.20 | ₩50,103 | ₩50,613 | ₩50,103 | ₩50,613 | +1.02% | 8.5천 |
|---|
| 2026.02.19 | ₩50,304 | ₩50,345 | ₩50,157 | ₩50,345 | +0.08% | 4.4천 |
|---|
| 2026.02.18 | ₩50,599 | ₩50,693 | ₩50,599 | ₩50,680 | +0.16% | 3.3천 |
|---|
| 2026.02.17 | ₩50,264 | ₩50,412 | ₩49,842 | ₩50,164 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩49,889 | ₩50,532 | ₩49,795 | ₩50,412 | +1.05% | 4.1천 |
|---|
| 2026.02.12 | ₩50,854 | ₩51,135 | ₩49,768 | ₩49,969 | -1.74% | 2.1만 |
|---|
| 2026.02.11 | ₩51,430 | ₩51,430 | ₩50,720 | ₩50,907 | -1.02% | 1.1만 |
|---|
| 2026.02.10 | ₩51,430 | ₩51,591 | ₩51,245 | ₩51,245 | -0.36% | 7.4천 |
|---|
| 2026.02.09 | ₩51,068 | ₩51,417 | ₩51,048 | ₩51,363 | +0.58% | 6.3천 |
|---|
| 2026.02.06 | ₩50,827 | ₩51,289 | ₩50,639 | ₩51,289 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩50,814 | ₩50,854 | ₩50,278 | ₩50,330 | -0.95% | 2만 |
|---|
| 2026.02.04 | ₩51,015 | ₩51,323 | ₩50,726 | ₩51,061 | +0.09% | 2.3만 |
|---|
| 2026.02.03 | ₩51,336 | ₩51,336 | ₩50,639 | ₩50,966 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩50,666 | ₩51,577 | ₩50,666 | ₩51,493 | +1.63% | 2.8천 |
|---|
| 2026.01.30 | ₩51,149 | ₩51,149 | ₩50,720 | ₩50,887 | -0.51% | 5.8천 |
|---|
| 2026.01.29 | ₩51,269 | ₩51,336 | ₩50,653 | ₩51,202 | -0.13% | 2.2만 |
|---|
| 2026.01.28 | ₩51,312 | ₩51,312 | ₩51,130 | ₩51,130 | -0.36% | 1.2만 |
|---|
| 2026.01.27 | ₩51,149 | ₩51,205 | ₩51,029 | ₩51,098 | -0.10% | 4.9천 |
|---|
| 2026.01.26 | ₩51,122 | ₩51,189 | ₩51,086 | ₩51,153 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩51,189 | ₩51,256 | ₩50,988 | ₩51,041 | -0.29% | 2.9만 |
|---|
| 2026.01.22 | ₩51,472 | ₩51,604 | ₩51,350 | ₩51,363 | -0.21% | 1.7만 |
|---|
| 2026.01.21 | ₩50,906 | ₩51,068 | ₩50,643 | ₩51,068 | +0.32% | 3.9천 |
|---|
| 2026.01.20 | ₩50,559 | ₩50,706 | ₩50,140 | ₩50,140 | -0.83% | 6.5천 |
|---|
| 2026.01.16 | ₩51,403 | ₩51,403 | ₩51,122 | ₩51,126 | -0.54% | 1.3천 |
|---|
| 2026.01.15 | ₩51,631 | ₩51,691 | ₩51,457 | ₩51,508 | -0.24% | 1.9천 |
|---|
| 2026.01.14 | ₩51,124 | ₩51,410 | ₩51,124 | ₩51,399 | +0.54% | 3.5만 |
|---|
| 2026.01.13 | ₩51,778 | ₩51,792 | ₩51,336 | ₩51,336 | -0.85% | 7.4천 |
|---|
| 2026.01.12 | ₩51,443 | ₩51,725 | ₩51,350 | ₩51,671 | +0.44% | 2.5만 |
|---|
| 2026.01.09 | ₩51,470 | ₩51,725 | ₩51,470 | ₩51,651 | +0.35% | 7.7천 |
|---|
| 2026.01.08 | ₩51,175 | ₩51,510 | ₩51,175 | ₩51,289 | +0.22% | 1.9만 |
|---|
| 2026.01.07 | ₩51,269 | ₩51,430 | ₩51,090 | ₩51,090 | -0.35% | 5.4천 |
|---|
| 2026.01.06 | ₩51,001 | ₩51,524 | ₩50,921 | ₩51,524 | +1.02% | 1.2만 |
|---|
| 2026.01.05 | ₩50,090 | ₩50,626 | ₩50,090 | ₩50,512 | +0.84% | 4천 |
|---|
| 2026.01.02 | ₩49,608 | ₩50,036 | ₩49,608 | ₩49,890 | +0.57% | 2.8천 |
|---|
| 2025.12.31 | ₩49,806 | ₩49,809 | ₩49,629 | ₩49,629 | -0.36% | 1.7천 |
|---|
| 2025.12.30 | ₩50,130 | ₩50,130 | ₩50,016 | ₩50,016 | -0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩50,170 | ₩50,170 | ₩49,977 | ₩49,977 | -0.38% | 4천 |
|---|
| 2025.12.26 | ₩50,117 | ₩50,278 | ₩50,090 | ₩50,271 | +0.31% | 5.1천 |
|---|
| 2025.12.24 | ₩49,929 | ₩50,251 | ₩49,929 | ₩50,251 | +0.64% | 6.4천 |
|---|
| 2025.12.23 | ₩49,849 | ₩50,011 | ₩49,849 | ₩49,972 | +0.25% | 6천 |
|---|
| 2025.12.22 | ₩50,008 | ₩50,170 | ₩50,008 | ₩50,136 | +0.25% | 2.4천 |
|---|
| 2025.12.19 | ₩49,876 | ₩49,894 | ₩49,763 | ₩49,763 | -0.23% | 9.1천 |
|---|
| 2025.12.18 | ₩49,407 | ₩49,460 | ₩49,271 | ₩49,340 | -0.14% | 5.8천 |
|---|
| 2025.12.17 | ₩49,634 | ₩49,701 | ₩49,093 | ₩49,093 | -1.09% | 1.9만 |
|---|
| 2025.12.16 | ₩49,460 | ₩49,567 | ₩49,380 | ₩49,494 | +0.07% | 7.1천 |
|---|
| 2025.12.15 | ₩49,849 | ₩49,849 | ₩49,672 | ₩49,728 | -0.24% | 9천 |
|---|
| 2025.12.12 | ₩50,264 | ₩50,264 | ₩49,782 | ₩49,795 | -0.93% | 4.6천 |
|---|
| 2025.12.11 | ₩50,278 | ₩50,304 | ₩50,157 | ₩50,157 | -0.24% | 7.8천 |
|---|
| 2025.12.10 | ₩49,514 | ₩50,130 | ₩49,474 | ₩50,011 | +1.00% | 6.1천 |
|---|
| 2025.12.09 | ₩49,317 | ₩49,326 | ₩49,219 | ₩49,219 | -0.20% | 4.4천 |
|---|
| 2025.12.08 | ₩49,273 | ₩49,433 | ₩49,187 | ₩49,187 | -0.17% | 3.4천 |
|---|
| 2025.12.05 | ₩49,380 | ₩49,380 | ₩49,152 | ₩49,152 | -0.46% | 2천 |
|---|
| 2025.12.04 | ₩49,003 | ₩49,125 | ₩48,951 | ₩49,023 | +0.04% | 9천 |
|---|
| 2025.12.03 | ₩48,884 | ₩49,045 | ₩48,871 | ₩49,005 | +0.25% | 9.2천 |
|---|
| 2025.12.02 | ₩48,683 | ₩48,830 | ₩48,402 | ₩48,735 | +0.11% | 4.7천 |
|---|
| 2025.12.01 | ₩48,505 | ₩48,804 | ₩48,451 | ₩48,451 | -0.11% | 4천 |
|---|
| 2025.11.28 | ₩48,737 | ₩48,746 | ₩48,737 | ₩48,746 | +0.02% | 400 |
|---|
| 2025.11.26 | ₩48,536 | ₩48,564 | ₩48,423 | ₩48,423 | -0.23% | 2.4천 |
|---|
| 2025.11.25 | ₩47,624 | ₩48,254 | ₩47,624 | ₩48,234 | +1.28% | 9.1천 |
|---|
| 2025.11.24 | ₩47,457 | ₩47,565 | ₩47,423 | ₩47,438 | -0.04% | 1.9천 |
|---|
| 2025.11.21 | ₩46,231 | ₩47,052 | ₩46,231 | ₩46,873 | +1.39% | 4.9천 |
|---|
| 2025.11.20 | ₩47,303 | ₩47,437 | ₩45,855 | ₩45,869 | -3.03% | 1.8만 |
|---|
| 2025.11.19 | ₩46,941 | ₩46,941 | ₩46,525 | ₩46,700 | -0.51% | 2.1천 |
|---|
| 2025.11.18 | ₩46,621 | ₩46,968 | ₩46,512 | ₩46,793 | +0.37% | 5.3천 |
|---|
| 2025.11.17 | ₩47,524 | ₩47,571 | ₩46,859 | ₩46,859 | -1.40% | 1.2만 |
|---|
| 2025.11.14 | ₩47,142 | ₩47,839 | ₩47,142 | ₩47,541 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩48,442 | ₩48,442 | ₩47,774 | ₩47,774 | -1.38% | 1.5천 |
|---|
| 2025.11.12 | ₩48,884 | ₩48,884 | ₩48,649 | ₩48,649 | -0.48% | 2.5천 |
|---|
| 2025.11.11 | ₩48,281 | ₩48,562 | ₩48,217 | ₩48,507 | +0.47% | 6.8천 |
|---|
| 2025.11.10 | ₩48,134 | ₩48,254 | ₩47,816 | ₩48,254 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩47,316 | ₩47,721 | ₩47,088 | ₩47,721 | +0.86% | 4.8천 |
|---|
| 2025.11.06 | ₩47,959 | ₩48,160 | ₩47,464 | ₩47,504 | -0.95% | 1.1만 |
|---|
| 2025.11.05 | ₩47,638 | ₩48,120 | ₩47,557 | ₩47,946 | +0.65% | 2.1만 |
|---|
| 2025.11.04 | ₩47,638 | ₩47,799 | ₩47,334 | ₩47,334 | -0.64% | 8.5천 |
|---|
| 2025.11.03 | ₩48,268 | ₩48,268 | ₩47,866 | ₩48,068 | -0.41% | 1.3만 |
|---|
| 2025.10.31 | ₩47,799 | ₩48,202 | ₩47,772 | ₩48,174 | +0.78% | 1.6만 |
|---|
| 2025.10.30 | ₩48,067 | ₩48,067 | ₩47,493 | ₩47,493 | -1.19% | 2.4천 |
|---|
| 2025.10.29 | ₩48,067 | ₩48,134 | ₩47,638 | ₩47,742 | -0.67% | 3.9천 |
|---|
| 2025.10.28 | ₩48,187 | ₩48,348 | ₩48,095 | ₩48,131 | -0.12% | 1.8만 |
|---|
| 2025.10.27 | ₩48,281 | ₩48,321 | ₩48,187 | ₩48,321 | +0.08% | 5.3천 |
|---|
| 2025.10.24 | ₩47,933 | ₩48,013 | ₩47,904 | ₩47,904 | -0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩47,196 | ₩47,478 | ₩47,196 | ₩47,476 | +0.59% | 1.2만 |
|---|
| 2025.10.22 | ₩47,249 | ₩47,249 | ₩47,102 | ₩47,139 | -0.23% | 1.6천 |
|---|
| 2025.10.21 | ₩47,383 | ₩47,584 | ₩47,383 | ₩47,524 | +0.30% | 5.6천 |
|---|
| 2025.10.20 | ₩46,780 | ₩47,035 | ₩46,780 | ₩46,996 | +0.46% | 2천 |
|---|
| 2025.10.17 | ₩46,284 | ₩46,386 | ₩46,190 | ₩46,386 | +0.22% | 1.5천 |
|---|
| 2025.10.16 | ₩46,713 | ₩46,713 | ₩46,056 | ₩46,165 | -1.17% | 7.1천 |
|---|
| 2025.10.15 | ₩46,901 | ₩46,901 | ₩46,231 | ₩46,524 | -0.80% | 3.8천 |
|---|
| 2025.10.14 | ₩45,667 | ₩46,606 | ₩45,601 | ₩46,365 | +1.53% | 4.8천 |
|---|
| 2025.10.13 | ₩45,936 | ₩46,123 | ₩45,936 | ₩46,040 | +0.23% | 2.8천 |
|---|
| 2025.10.10 | ₩47,008 | ₩47,008 | ₩45,396 | ₩45,396 | -3.43% | 1.4천 |
|---|