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 | ₩58,830 | ₩59,077 | ₩58,816 | ₩59,050 | +0.37% | 1.6만 |
| 2026.10.08 | ₩58,328 | ₩58,800 | ₩58,235 | ₩58,800 | +0.81% | 4천 |
| 2026.10.07 | ₩58,736 | ₩58,743 | ₩58,581 | ₩58,581 | -0.26% | 3.7만 |
| 2026.10.06 | ₩58,977 | ₩58,977 | ₩58,818 | ₩58,822 | -0.26% | 1.2만 |
| 2026.10.05 | ₩58,489 | ₩58,818 | ₩58,489 | ₩58,796 | +0.53% | 5.9천 |
| 2026.10.02 | ₩58,810 | ₩58,983 | ₩58,689 | ₩58,689 | -0.20% | 3.1천 |
| 2026.10.01 | ₩58,495 | ₩58,669 | ₩58,175 | ₩58,449 | -0.08% | 3.3천 |
| 2026.09.30 | ₩58,435 | ₩58,582 | ₩58,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,245 |
| -0.32% |
| 4.9천 |
| 2026.09.29 | ₩58,409 | ₩58,409 | ₩57,905 | ₩58,235 | -0.30% | 9.2천 |
|---|
| 2026.09.28 | ₩58,502 | ₩58,582 | ₩58,155 | ₩58,291 | -0.36% | 4.7천 |
|---|
| 2026.09.25 | ₩59,217 | ₩59,505 | ₩59,208 | ₩59,208 | -0.02% | 7.3천 |
|---|
| 2026.09.24 | ₩59,063 | ₩59,090 | ₩58,769 | ₩59,090 | +0.05% | 5.9천 |
|---|
| 2026.09.23 | ₩59,424 | ₩59,424 | ₩59,144 | ₩59,264 | -0.27% | 8.6천 |
|---|
| 2026.09.22 | ₩60,026 | ₩60,026 | ₩59,371 | ₩59,537 | -0.81% | 7천 |
|---|
| 2026.09.21 | ₩59,692 | ₩59,986 | ₩59,518 | ₩59,881 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩59,117 | ₩59,117 | ₩58,997 | ₩59,049 | -0.12% | 6.2천 |
|---|
| 2026.09.17 | ₩59,839 | ₩59,912 | ₩59,749 | ₩59,749 | -0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,758 | ₩59,791 | ₩58,930 | ₩59,178 | -0.97% | 4.9천 |
|---|
| 2026.09.15 | ₩59,799 | ₩59,938 | ₩59,652 | ₩59,701 | -0.16% | 2.3천 |
|---|
| 2026.09.14 | ₩59,638 | ₩60,026 | ₩59,464 | ₩59,912 | +0.46% | 8.6천 |
|---|
| 2026.09.11 | ₩59,304 | ₩59,558 | ₩59,237 | ₩59,542 | +0.40% | 8.7천 |
|---|
| 2026.09.10 | ₩58,395 | ₩58,783 | ₩58,395 | ₩58,593 | +0.34% | 4.8천 |
|---|
| 2026.09.09 | ₩59,130 | ₩59,130 | ₩58,810 | ₩58,810 | -0.54% | 8.8천 |
|---|
| 2026.09.08 | ₩59,371 | ₩59,478 | ₩59,311 | ₩59,358 | -0.02% | 4천 |
|---|
| 2026.09.04 | ₩60,093 | ₩60,133 | ₩59,972 | ₩60,024 | -0.11% | 1.7천 |
|---|
| 2026.09.03 | ₩60,200 | ₩60,387 | ₩60,012 | ₩60,387 | +0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩59,732 | ₩59,932 | ₩59,702 | ₩59,868 | +0.23% | 4.8천 |
|---|
| 2026.09.01 | ₩59,578 | ₩59,585 | ₩59,210 | ₩59,210 | -0.62% | 1만 |
|---|
| 2026.08.31 | ₩59,919 | ₩59,919 | ₩59,825 | ₩59,825 | -0.16% | 3.4천 |
|---|
| 2026.08.28 | ₩60,106 | ₩60,186 | ₩60,106 | ₩60,165 | +0.10% | 6.1천 |
|---|
| 2026.08.27 | ₩60,213 | ₩60,213 | ₩60,119 | ₩60,151 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩59,611 | ₩59,852 | ₩59,611 | ₩59,839 | +0.38% | 2.4천 |
|---|
| 2026.08.25 | ₩59,665 | ₩59,800 | ₩59,598 | ₩59,800 | +0.23% | 2.7천 |
|---|
| 2026.08.24 | ₩59,599 | ₩59,812 | ₩59,598 | ₩59,756 | +0.26% | 3.7천 |
|---|
| 2026.08.21 | ₩59,558 | ₩59,892 | ₩59,547 | ₩59,799 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩59,585 | ₩59,745 | ₩59,355 | ₩59,355 | -0.39% | 3.2천 |
|---|
| 2026.08.19 | ₩59,692 | ₩60,200 | ₩59,692 | ₩60,018 | +0.55% | 5.4천 |
|---|
| 2026.08.18 | ₩59,431 | ₩59,518 | ₩59,184 | ₩59,188 | -0.41% | 8.4천 |
|---|
| 2026.08.17 | ₩59,772 | ₩59,772 | ₩59,317 | ₩59,317 | -0.76% | 1.2만 |
|---|
| 2026.08.14 | ₩60,186 | ₩60,194 | ₩60,066 | ₩60,165 | -0.04% | 3.8천 |
|---|
| 2026.08.13 | ₩60,093 | ₩60,248 | ₩59,685 | ₩60,248 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩59,304 | ₩59,625 | ₩59,224 | ₩59,539 | +0.40% | 9천 |
|---|
| 2026.08.11 | ₩59,638 | ₩59,812 | ₩59,479 | ₩59,479 | -0.27% | 6.2천 |
|---|
| 2026.08.10 | ₩59,531 | ₩59,785 | ₩59,478 | ₩59,664 | +0.22% | 6.2천 |
|---|
| 2026.08.07 | ₩59,304 | ₩59,451 | ₩59,210 | ₩59,451 | +0.25% | 4.3천 |
|---|
| 2026.08.06 | ₩58,769 | ₩58,810 | ₩58,556 | ₩58,605 | -0.28% | 5천 |
|---|
| 2026.08.05 | ₩59,112 | ₩59,112 | ₩58,922 | ₩58,930 | -0.31% | 3.1천 |
|---|
| 2026.08.04 | ₩58,141 | ₩59,358 | ₩58,141 | ₩59,358 | +2.09% | 1.4만 |
|---|
| 2026.08.03 | ₩57,841 | ₩58,029 | ₩57,780 | ₩58,029 | +0.33% | 2.7천 |
|---|
| 2026.07.31 | ₩57,166 | ₩57,259 | ₩56,751 | ₩57,199 | +0.06% | 3.5천 |
|---|
| 2026.07.30 | ₩56,370 | ₩56,623 | ₩56,270 | ₩56,623 | +0.45% | 2.3천 |
|---|
| 2026.07.29 | ₩56,952 | ₩57,152 | ₩56,551 | ₩56,552 | -0.70% | 9.6천 |
|---|
| 2026.07.28 | ₩56,671 | ₩57,153 | ₩56,611 | ₩57,153 | +0.85% | 1.4만 |
|---|
| 2026.07.27 | ₩56,257 | ₩56,290 | ₩56,016 | ₩56,257 | 0.00% | 5.8만 |
|---|
| 2026.07.24 | ₩55,134 | ₩55,695 | ₩55,134 | ₩55,407 | +0.49% | 5.5천 |
|---|
| 2026.07.23 | ₩55,014 | ₩55,308 | ₩54,839 | ₩54,995 | -0.03% | 4.9천 |
|---|
| 2026.07.22 | ₩56,029 | ₩56,056 | ₩55,735 | ₩55,802 | -0.41% | 8.1천 |
|---|
| 2026.07.21 | ₩55,882 | ₩55,989 | ₩55,882 | ₩55,985 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩55,749 | ₩56,096 | ₩55,669 | ₩55,669 | -0.14% | 25.9만 |
|---|
| 2026.07.17 | ₩55,963 | ₩56,070 | ₩55,769 | ₩55,824 | -0.25% | 1.4천 |
|---|
| 2026.07.16 | ₩56,250 | ₩56,250 | ₩55,989 | ₩56,123 | -0.23% | 8.7천 |
|---|
| 2026.07.15 | ₩55,874 | ₩56,029 | ₩55,874 | ₩56,015 | +0.25% | 7.4천 |
|---|
| 2026.07.14 | ₩55,856 | ₩56,029 | ₩55,856 | ₩55,918 | +0.11% | 800 |
|---|
| 2026.07.13 | ₩56,484 | ₩56,504 | ₩56,333 | ₩56,333 | -0.27% | 2.6천 |
|---|
| 2026.07.10 | ₩56,604 | ₩56,604 | ₩56,430 | ₩56,449 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩56,337 | ₩56,342 | ₩56,257 | ₩56,342 | +0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩55,936 | ₩55,936 | ₩55,622 | ₩55,806 | -0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩56,484 | ₩56,484 | ₩56,249 | ₩56,274 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩56,323 | ₩56,564 | ₩56,290 | ₩56,420 | +0.17% | 2.7천 |
|---|
| 2026.07.02 | ₩56,110 | ₩56,162 | ₩55,862 | ₩56,162 | +0.09% | 1.9천 |
|---|
| 2026.07.01 | ₩55,928 | ₩56,457 | ₩55,928 | ₩56,102 | +0.31% | 1.5만 |
|---|
| 2026.06.30 | ₩55,896 | ₩55,949 | ₩55,869 | ₩55,909 | +0.02% | 5.1천 |
|---|
| 2026.06.29 | ₩55,842 | ₩56,063 | ₩55,802 | ₩56,019 | +0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩55,481 | ₩55,842 | ₩55,481 | ₩55,711 | +0.41% | 1.9천 |
|---|
| 2026.06.25 | ₩55,842 | ₩55,936 | ₩55,417 | ₩55,417 | -0.76% | 1.9만 |
|---|
| 2026.06.24 | ₩55,388 | ₩55,762 | ₩55,388 | ₩55,425 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩55,147 | ₩55,401 | ₩55,080 | ₩55,198 | +0.09% | 3.8천 |
|---|
| 2026.06.22 | ₩55,294 | ₩55,669 | ₩55,234 | ₩55,234 | -0.11% | 6.4천 |
|---|
| 2026.06.18 | ₩55,856 | ₩55,856 | ₩55,361 | ₩55,500 | -0.64% | 2천 |
|---|
| 2026.06.17 | ₩56,404 | ₩56,430 | ₩55,373 | ₩55,373 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩56,831 | ₩57,061 | ₩56,452 | ₩56,452 | -0.67% | 6천 |
|---|
| 2026.06.15 | ₩57,206 | ₩57,206 | ₩56,831 | ₩56,858 | -0.61% | 1.8만 |
|---|
| 2026.06.12 | ₩56,043 | ₩56,430 | ₩56,029 | ₩56,329 | +0.51% | 5.1천 |
|---|
| 2026.06.11 | ₩55,294 | ₩55,896 | ₩54,987 | ₩55,896 | +1.09% | 2.1천 |
|---|
| 2026.06.10 | ₩55,615 | ₩55,669 | ₩54,833 | ₩54,833 | -1.41% | 4.5천 |
|---|
| 2026.06.09 | ₩56,110 | ₩56,110 | ₩54,746 | ₩55,733 | -0.67% | 2.8천 |
|---|
| 2026.06.08 | ₩55,976 | ₩55,976 | ₩55,695 | ₩55,767 | -0.37% | 4.5천 |
|---|
| 2026.06.05 | ₩56,430 | ₩56,430 | ₩55,715 | ₩55,750 | -1.21% | 6.4천 |
|---|
| 2026.06.04 | ₩57,166 | ₩57,206 | ₩56,965 | ₩56,994 | -0.30% | 7.3천 |
|---|
| 2026.06.03 | ₩56,831 | ₩56,831 | ₩56,511 | ₩56,583 | -0.44% | 1.2만 |
|---|
| 2026.06.02 | ₩57,366 | ₩57,393 | ₩57,152 | ₩57,239 | -0.22% | 6.8만 |
|---|
| 2026.06.01 | ₩57,032 | ₩57,567 | ₩56,938 | ₩57,480 | +0.79% | 9.5천 |
|---|
| 2026.05.29 | ₩57,045 | ₩57,152 | ₩56,932 | ₩57,048 | +0.00% | 7.9천 |
|---|
| 2026.05.28 | ₩55,949 | ₩56,390 | ₩55,816 | ₩56,298 | +0.62% | 6.5천 |
|---|
| 2026.05.27 | ₩56,096 | ₩56,096 | ₩55,782 | ₩55,816 | -0.50% | 4.3천 |
|---|
| 2026.05.26 | ₩55,548 | ₩55,602 | ₩55,468 | ₩55,599 | +0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩54,706 | ₩55,281 | ₩54,706 | ₩55,277 | +1.04% | 1.7천 |
|---|
| 2026.05.21 | ₩53,837 | ₩54,426 | ₩53,784 | ₩54,375 | +1.00% | 6.2천 |
|---|
| 2026.05.20 | ₩53,423 | ₩53,971 | ₩53,423 | ₩53,951 | +0.99% | 4.7천 |
|---|
| 2026.05.19 | ₩53,303 | ₩53,343 | ₩53,223 | ₩53,229 | -0.14% | 6.1천 |
|---|
| 2026.05.18 | ₩53,383 | ₩53,624 | ₩53,303 | ₩53,550 | +0.31% | 3.7천 |
|---|
| 2026.05.15 | ₩53,116 | ₩53,256 | ₩53,116 | ₩53,145 | +0.06% | 5.9천 |
|---|
| 2026.05.14 | ₩53,717 | ₩53,998 | ₩53,676 | ₩53,676 | -0.08% | 5.1천 |
|---|
| 2026.05.13 | ₩53,410 | ₩53,670 | ₩53,356 | ₩53,578 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩53,624 | ₩53,624 | ₩53,196 | ₩53,531 | -0.17% | 4.7천 |
|---|
| 2026.05.11 | ₩54,265 | ₩54,265 | ₩53,837 | ₩53,837 | -0.79% | 3.7천 |
|---|
| 2026.05.08 | ₩53,664 | ₩54,372 | ₩53,664 | ₩54,284 | +1.16% | 6.7천 |
|---|
| 2026.05.07 | ₩54,025 | ₩54,025 | ₩53,624 | ₩53,660 | -0.68% | 1.8천 |
|---|
| 2026.05.06 | ₩53,717 | ₩53,962 | ₩53,717 | ₩53,962 | +0.46% | 3천 |
|---|
| 2026.05.05 | ₩53,102 | ₩53,236 | ₩53,089 | ₩53,236 | +0.25% | 4.5천 |
|---|
| 2026.05.04 | ₩52,955 | ₩53,022 | ₩52,568 | ₩52,668 | -0.54% | 6.2천 |
|---|
| 2026.05.01 | ₩52,728 | ₩52,995 | ₩52,728 | ₩52,876 | +0.28% | 7.2만 |
|---|
| 2026.04.30 | ₩51,639 | ₩52,561 | ₩51,639 | ₩52,561 | +1.79% | 2.9천 |
|---|
| 2026.04.29 | ₩51,351 | ₩51,509 | ₩51,311 | ₩51,509 | +0.31% | 4.8천 |
|---|
| 2026.04.28 | ₩51,071 | ₩51,138 | ₩50,991 | ₩51,077 | +0.01% | 5.3천 |
|---|
| 2026.04.27 | ₩51,605 | ₩51,619 | ₩51,297 | ₩51,297 | -0.60% | 2.4천 |
|---|
| 2026.04.24 | ₩51,151 | ₩51,335 | ₩51,111 | ₩51,335 | +0.36% | 3천 |
|---|
| 2026.04.23 | ₩51,218 | ₩51,258 | ₩51,028 | ₩51,028 | -0.37% | 4.9천 |
|---|
| 2026.04.22 | ₩51,746 | ₩51,746 | ₩51,432 | ₩51,533 | -0.41% | 4.6천 |
|---|
| 2026.04.21 | ₩51,939 | ₩51,960 | ₩51,623 | ₩51,623 | -0.61% | 4.5천 |
|---|
| 2026.04.20 | ₩51,739 | ₩51,939 | ₩51,739 | ₩51,883 | +0.28% | 2.3천 |
|---|
| 2026.04.17 | ₩51,846 | ₩52,006 | ₩51,726 | ₩51,779 | -0.13% | 1.1만 |
|---|
| 2026.04.16 | ₩50,770 | ₩51,031 | ₩50,770 | ₩51,031 | +0.51% | 1.4만 |
|---|
| 2026.04.15 | ₩50,336 | ₩50,710 | ₩50,289 | ₩50,582 | +0.49% | 6.4천 |
|---|
| 2026.04.14 | ₩50,042 | ₩50,362 | ₩50,042 | ₩50,353 | +0.62% | 1.1만 |
|---|
| 2026.04.13 | ₩49,186 | ₩49,977 | ₩49,186 | ₩49,977 | +1.61% | 3.1천 |
|---|
| 2026.04.10 | ₩49,560 | ₩49,667 | ₩49,200 | ₩49,337 | -0.45% | 4.5천 |
|---|
| 2026.04.09 | ₩49,373 | ₩49,935 | ₩49,373 | ₩49,868 | +1.00% | 6천 |
|---|
| 2026.04.08 | ₩50,082 | ₩50,082 | ₩49,806 | ₩49,806 | -0.55% | 2.8천 |
|---|
| 2026.04.07 | ₩48,438 | ₩48,852 | ₩48,371 | ₩48,852 | +0.86% | 1.5만 |
|---|
| 2026.04.06 | ₩48,792 | ₩48,792 | ₩48,789 | ₩48,789 | -0.01% | 1.4천 |
|---|
| 2026.04.02 | ₩48,464 | ₩48,645 | ₩48,464 | ₩48,645 | +0.37% | 2천 |
|---|
| 2026.04.01 | ₩48,464 | ₩48,712 | ₩48,464 | ₩48,496 | +0.07% | 3.7천 |
|---|
| 2026.03.31 | ₩47,743 | ₩47,927 | ₩47,743 | ₩47,927 | +0.39% | 2천 |
|---|
| 2026.03.30 | ₩47,155 | ₩47,227 | ₩46,735 | ₩46,759 | -0.84% | 1.5천 |
|---|
| 2026.03.27 | ₩47,529 | ₩47,582 | ₩47,140 | ₩47,140 | -0.82% | 4.8천 |
|---|
| 2026.03.26 | ₩48,692 | ₩48,692 | ₩48,050 | ₩48,130 | -1.15% | 4.1천 |
|---|
| 2026.03.25 | ₩48,558 | ₩48,581 | ₩48,558 | ₩48,581 | +0.05% | 300 |
|---|
| 2026.03.24 | ₩47,994 | ₩48,291 | ₩47,994 | ₩48,251 | +0.53% | 6천 |
|---|
| 2026.03.23 | ₩48,745 | ₩48,852 | ₩48,251 | ₩48,398 | -0.71% | 5.3천 |
|---|
| 2026.03.20 | ₩48,184 | ₩48,264 | ₩47,736 | ₩47,769 | -0.86% | 5.7천 |
|---|
| 2026.03.19 | ₩48,104 | ₩48,692 | ₩48,104 | ₩48,571 | +0.97% | 4.3천 |
|---|
| 2026.03.18 | ₩48,718 | ₩48,785 | ₩48,388 | ₩48,388 | -0.68% | 1.7천 |
|---|
| 2026.03.17 | ₩49,052 | ₩49,133 | ₩48,952 | ₩49,039 | -0.03% | 6천 |
|---|
| 2026.03.16 | ₩48,518 | ₩48,665 | ₩48,511 | ₩48,638 | +0.25% | 3.7천 |
|---|
| 2026.03.13 | ₩48,304 | ₩48,304 | ₩48,144 | ₩48,224 | -0.17% | 3천 |
|---|
| 2026.03.12 | ₩48,611 | ₩48,732 | ₩48,154 | ₩48,154 | -0.94% | 2.4천 |
|---|
| 2026.03.11 | ₩49,266 | ₩49,266 | ₩48,732 | ₩48,986 | -0.57% | 5.7천 |
|---|
| 2026.03.10 | ₩49,012 | ₩49,634 | ₩49,012 | ₩49,133 | +0.25% | 5.6천 |
|---|
| 2026.03.09 | ₩48,424 | ₩49,534 | ₩48,411 | ₩49,534 | +2.29% | 3.1천 |
|---|
| 2026.03.06 | ₩49,093 | ₩49,453 | ₩49,093 | ₩49,405 | +0.64% | 9.5천 |
|---|
| 2026.03.05 | ₩50,104 | ₩50,298 | ₩49,614 | ₩49,975 | -0.26% | 2.3천 |
|---|
| 2026.03.04 | ₩50,189 | ₩50,349 | ₩50,189 | ₩50,273 | +0.17% | 7.4천 |
|---|
| 2026.03.03 | ₩49,119 | ₩49,961 | ₩48,892 | ₩49,801 | +1.39% | 4천 |
|---|
| 2026.03.02 | ₩50,042 | ₩50,336 | ₩49,854 | ₩50,336 | +0.59% | 5.5천 |
|---|
| 2026.02.27 | ₩49,748 | ₩50,376 | ₩49,707 | ₩50,318 | +1.15% | 9.2천 |
|---|
| 2026.02.26 | ₩50,148 | ₩50,242 | ₩50,147 | ₩50,221 | +0.14% | 1.2천 |
|---|
| 2026.02.25 | ₩49,975 | ₩50,042 | ₩49,961 | ₩50,042 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩49,534 | ₩50,108 | ₩49,534 | ₩50,001 | +0.94% | 1.2만 |
|---|
| 2026.02.23 | ₩50,202 | ₩50,202 | ₩49,320 | ₩49,373 | -1.65% | 1.3만 |
|---|
| 2026.02.20 | ₩49,975 | ₩50,483 | ₩49,975 | ₩50,483 | +1.02% | 8.5천 |
|---|
| 2026.02.19 | ₩50,175 | ₩50,215 | ₩50,028 | ₩50,215 | +0.08% | 4.4천 |
|---|
| 2026.02.18 | ₩50,469 | ₩50,563 | ₩50,469 | ₩50,549 | +0.16% | 3.3천 |
|---|
| 2026.02.17 | ₩50,135 | ₩50,282 | ₩49,714 | ₩50,035 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩49,761 | ₩50,402 | ₩49,667 | ₩50,282 | +1.05% | 4.1천 |
|---|
| 2026.02.12 | ₩50,723 | ₩51,004 | ₩49,641 | ₩49,841 | -1.74% | 2.1만 |
|---|
| 2026.02.11 | ₩51,298 | ₩51,298 | ₩50,590 | ₩50,777 | -1.02% | 1.1만 |
|---|
| 2026.02.10 | ₩51,298 | ₩51,458 | ₩51,113 | ₩51,113 | -0.36% | 7.4천 |
|---|
| 2026.02.09 | ₩50,937 | ₩51,285 | ₩50,917 | ₩51,231 | +0.58% | 6.3천 |
|---|
| 2026.02.06 | ₩50,696 | ₩51,158 | ₩50,509 | ₩51,158 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩50,683 | ₩50,723 | ₩50,148 | ₩50,201 | -0.95% | 2만 |
|---|
| 2026.02.04 | ₩50,884 | ₩51,191 | ₩50,596 | ₩50,930 | +0.09% | 2.3만 |
|---|
| 2026.02.03 | ₩51,204 | ₩51,204 | ₩50,509 | ₩50,835 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩50,536 | ₩51,445 | ₩50,536 | ₩51,361 | +1.63% | 2.8천 |
|---|
| 2026.01.30 | ₩51,017 | ₩51,017 | ₩50,590 | ₩50,757 | -0.51% | 5.8천 |
|---|
| 2026.01.29 | ₩51,138 | ₩51,204 | ₩50,523 | ₩51,071 | -0.13% | 2.2만 |
|---|
| 2026.01.28 | ₩51,180 | ₩51,180 | ₩50,999 | ₩50,999 | -0.36% | 1.2만 |
|---|
| 2026.01.27 | ₩51,017 | ₩51,073 | ₩50,898 | ₩50,966 | -0.10% | 4.9천 |
|---|
| 2026.01.26 | ₩50,991 | ₩51,057 | ₩50,954 | ₩51,021 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩51,057 | ₩51,124 | ₩50,857 | ₩50,910 | -0.29% | 2.9만 |
|---|
| 2026.01.22 | ₩51,339 | ₩51,472 | ₩51,218 | ₩51,231 | -0.21% | 1.7만 |
|---|
| 2026.01.21 | ₩50,775 | ₩50,937 | ₩50,513 | ₩50,937 | +0.32% | 3.9천 |
|---|
| 2026.01.20 | ₩50,429 | ₩50,576 | ₩50,011 | ₩50,011 | -0.83% | 6.5천 |
|---|
| 2026.01.16 | ₩51,271 | ₩51,271 | ₩50,991 | ₩50,995 | -0.54% | 1.3천 |
|---|
| 2026.01.15 | ₩51,498 | ₩51,559 | ₩51,325 | ₩51,375 | -0.24% | 1.9천 |
|---|
| 2026.01.14 | ₩50,993 | ₩51,278 | ₩50,993 | ₩51,267 | +0.54% | 3.5만 |
|---|
| 2026.01.13 | ₩51,645 | ₩51,659 | ₩51,204 | ₩51,204 | -0.85% | 7.4천 |
|---|
| 2026.01.12 | ₩51,311 | ₩51,592 | ₩51,218 | ₩51,539 | +0.44% | 2.5만 |
|---|
| 2026.01.09 | ₩51,338 | ₩51,592 | ₩51,338 | ₩51,518 | +0.35% | 7.7천 |
|---|
| 2026.01.08 | ₩51,044 | ₩51,378 | ₩51,044 | ₩51,158 | +0.22% | 1.9만 |
|---|
| 2026.01.07 | ₩51,138 | ₩51,298 | ₩50,958 | ₩50,958 | -0.35% | 5.4천 |
|---|
| 2026.01.06 | ₩50,870 | ₩51,392 | ₩50,790 | ₩51,392 | +1.02% | 1.2만 |
|---|
| 2026.01.05 | ₩49,961 | ₩50,496 | ₩49,961 | ₩50,382 | +0.84% | 4천 |
|---|
| 2026.01.02 | ₩49,480 | ₩49,908 | ₩49,480 | ₩49,762 | +0.57% | 2.8천 |
|---|
| 2025.12.31 | ₩49,678 | ₩49,681 | ₩49,502 | ₩49,502 | -0.36% | 1.7천 |
|---|
| 2025.12.30 | ₩50,001 | ₩50,001 | ₩49,888 | ₩49,888 | -0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩50,042 | ₩50,042 | ₩49,849 | ₩49,849 | -0.38% | 4천 |
|---|
| 2025.12.26 | ₩49,988 | ₩50,148 | ₩49,961 | ₩50,142 | +0.31% | 5.1천 |
|---|
| 2025.12.24 | ₩49,801 | ₩50,122 | ₩49,801 | ₩50,122 | +0.64% | 6.4천 |
|---|
| 2025.12.23 | ₩49,721 | ₩49,883 | ₩49,721 | ₩49,844 | +0.25% | 6천 |
|---|
| 2025.12.22 | ₩49,880 | ₩50,042 | ₩49,880 | ₩50,007 | +0.25% | 2.4천 |
|---|
| 2025.12.19 | ₩49,748 | ₩49,766 | ₩49,635 | ₩49,635 | -0.23% | 9.1천 |
|---|
| 2025.12.18 | ₩49,280 | ₩49,333 | ₩49,145 | ₩49,213 | -0.14% | 5.8천 |
|---|
| 2025.12.17 | ₩49,507 | ₩49,574 | ₩48,967 | ₩48,967 | -1.09% | 1.9만 |
|---|
| 2025.12.16 | ₩49,333 | ₩49,440 | ₩49,253 | ₩49,367 | +0.07% | 7.1천 |
|---|
| 2025.12.15 | ₩49,721 | ₩49,721 | ₩49,544 | ₩49,600 | -0.24% | 9천 |
|---|
| 2025.12.12 | ₩50,135 | ₩50,135 | ₩49,654 | ₩49,667 | -0.93% | 4.6천 |
|---|
| 2025.12.11 | ₩50,148 | ₩50,175 | ₩50,028 | ₩50,028 | -0.24% | 7.8천 |
|---|
| 2025.12.10 | ₩49,387 | ₩50,001 | ₩49,347 | ₩49,883 | +1.00% | 6.1천 |
|---|
| 2025.12.09 | ₩49,190 | ₩49,200 | ₩49,093 | ₩49,093 | -0.20% | 4.4천 |
|---|
| 2025.12.08 | ₩49,146 | ₩49,306 | ₩49,061 | ₩49,061 | -0.17% | 3.4천 |
|---|
| 2025.12.05 | ₩49,253 | ₩49,253 | ₩49,026 | ₩49,026 | -0.46% | 2천 |
|---|
| 2025.12.04 | ₩48,877 | ₩48,999 | ₩48,825 | ₩48,897 | +0.04% | 9천 |
|---|
| 2025.12.03 | ₩48,758 | ₩48,919 | ₩48,745 | ₩48,879 | +0.25% | 9.2천 |
|---|
| 2025.12.02 | ₩48,558 | ₩48,705 | ₩48,277 | ₩48,610 | +0.11% | 4.7천 |
|---|
| 2025.12.01 | ₩48,380 | ₩48,678 | ₩48,327 | ₩48,327 | -0.11% | 4천 |
|---|
| 2025.11.28 | ₩48,611 | ₩48,621 | ₩48,611 | ₩48,621 | +0.02% | 400 |
|---|
| 2025.11.26 | ₩48,411 | ₩48,439 | ₩48,299 | ₩48,299 | -0.23% | 2.4천 |
|---|
| 2025.11.25 | ₩47,502 | ₩48,130 | ₩47,502 | ₩48,110 | +1.28% | 9.1천 |
|---|
| 2025.11.24 | ₩47,335 | ₩47,443 | ₩47,302 | ₩47,316 | -0.04% | 1.9천 |
|---|
| 2025.11.21 | ₩46,112 | ₩46,931 | ₩46,112 | ₩46,752 | +1.39% | 4.9천 |
|---|
| 2025.11.20 | ₩47,181 | ₩47,315 | ₩45,738 | ₩45,751 | -3.03% | 1.8만 |
|---|
| 2025.11.19 | ₩46,820 | ₩46,820 | ₩46,406 | ₩46,580 | -0.51% | 2.1천 |
|---|
| 2025.11.18 | ₩46,501 | ₩46,847 | ₩46,393 | ₩46,673 | +0.37% | 5.3천 |
|---|
| 2025.11.17 | ₩47,402 | ₩47,449 | ₩46,739 | ₩46,739 | -1.40% | 1.2만 |
|---|
| 2025.11.14 | ₩47,021 | ₩47,716 | ₩47,021 | ₩47,419 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩48,317 | ₩48,317 | ₩47,652 | ₩47,652 | -1.38% | 1.5천 |
|---|
| 2025.11.12 | ₩48,758 | ₩48,758 | ₩48,525 | ₩48,525 | -0.48% | 2.5천 |
|---|
| 2025.11.11 | ₩48,157 | ₩48,438 | ₩48,093 | ₩48,383 | +0.47% | 6.8천 |
|---|
| 2025.11.10 | ₩48,010 | ₩48,130 | ₩47,693 | ₩48,130 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩47,195 | ₩47,598 | ₩46,967 | ₩47,598 | +0.86% | 4.8천 |
|---|
| 2025.11.06 | ₩47,836 | ₩48,037 | ₩47,342 | ₩47,382 | -0.95% | 1.1만 |
|---|
| 2025.11.05 | ₩47,515 | ₩47,997 | ₩47,435 | ₩47,823 | +0.65% | 2.1만 |
|---|
| 2025.11.04 | ₩47,515 | ₩47,676 | ₩47,212 | ₩47,212 | -0.64% | 8.5천 |
|---|
| 2025.11.03 | ₩48,144 | ₩48,144 | ₩47,743 | ₩47,944 | -0.41% | 1.3만 |
|---|
| 2025.10.31 | ₩47,676 | ₩48,078 | ₩47,649 | ₩48,050 | +0.78% | 1.6만 |
|---|
| 2025.10.30 | ₩47,943 | ₩47,943 | ₩47,371 | ₩47,371 | -1.19% | 2.4천 |
|---|
| 2025.10.29 | ₩47,943 | ₩48,010 | ₩47,515 | ₩47,620 | -0.67% | 3.9천 |
|---|
| 2025.10.28 | ₩48,063 | ₩48,224 | ₩47,971 | ₩48,007 | -0.12% | 1.8만 |
|---|
| 2025.10.27 | ₩48,157 | ₩48,197 | ₩48,063 | ₩48,197 | +0.08% | 5.3천 |
|---|
| 2025.10.24 | ₩47,809 | ₩47,890 | ₩47,781 | ₩47,781 | -0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩47,074 | ₩47,356 | ₩47,074 | ₩47,354 | +0.59% | 1.2만 |
|---|
| 2025.10.22 | ₩47,128 | ₩47,128 | ₩46,981 | ₩47,018 | -0.23% | 1.6천 |
|---|
| 2025.10.21 | ₩47,261 | ₩47,462 | ₩47,261 | ₩47,402 | +0.30% | 5.6천 |
|---|
| 2025.10.20 | ₩46,660 | ₩46,914 | ₩46,660 | ₩46,875 | +0.46% | 2천 |
|---|
| 2025.10.17 | ₩46,165 | ₩46,267 | ₩46,072 | ₩46,267 | +0.22% | 1.5천 |
|---|
| 2025.10.16 | ₩46,593 | ₩46,593 | ₩45,938 | ₩46,047 | -1.17% | 7.1천 |
|---|
| 2025.10.15 | ₩46,780 | ₩46,780 | ₩46,112 | ₩46,405 | -0.80% | 3.8천 |
|---|
| 2025.10.14 | ₩45,549 | ₩46,486 | ₩45,484 | ₩46,246 | +1.53% | 4.8천 |
|---|
| 2025.10.13 | ₩45,818 | ₩46,005 | ₩45,818 | ₩45,922 | +0.23% | 2.8천 |
|---|
| 2025.10.10 | ₩46,887 | ₩46,887 | ₩45,279 | ₩45,279 | -3.43% | 1.4천 |
|---|