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 | ₩58,808 | ₩59,055 | ₩58,794 | ₩59,028 | +0.37% | 1.6만 |
| 2026.10.08 | ₩58,307 | ₩58,778 | ₩58,213 | ₩58,778 | +0.81% | 4천 |
| 2026.10.07 | ₩58,714 | ₩58,721 | ₩58,559 | ₩58,559 | -0.26% | 3.7만 |
| 2026.10.06 | ₩58,955 | ₩58,955 | ₩58,796 | ₩58,800 | -0.26% | 1.2만 |
| 2026.10.05 | ₩58,467 | ₩58,796 | ₩58,467 | ₩58,774 | +0.53% | 5.9천 |
| 2026.10.02 | ₩58,788 | ₩58,961 | ₩58,667 | ₩58,667 | -0.20% | 3.1천 |
| 2026.10.01 | ₩58,474 | ₩58,647 | ₩58,153 | ₩58,427 | -0.08% | 3.3천 |
| 2026.09.30 | ₩58,413 | ₩58,560 | ₩58,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,224 |
| -0.32% |
| 4.9천 |
| 2026.09.29 | ₩58,387 | ₩58,387 | ₩57,883 | ₩58,213 | -0.30% | 9.2천 |
|---|
| 2026.09.28 | ₩58,480 | ₩58,560 | ₩58,133 | ₩58,269 | -0.36% | 4.7천 |
|---|
| 2026.09.25 | ₩59,195 | ₩59,482 | ₩59,186 | ₩59,186 | -0.02% | 7.3천 |
|---|
| 2026.09.24 | ₩59,041 | ₩59,068 | ₩58,747 | ₩59,068 | +0.05% | 5.9천 |
|---|
| 2026.09.23 | ₩59,402 | ₩59,402 | ₩59,122 | ₩59,242 | -0.27% | 8.6천 |
|---|
| 2026.09.22 | ₩60,003 | ₩60,003 | ₩59,349 | ₩59,514 | -0.81% | 7천 |
|---|
| 2026.09.21 | ₩59,669 | ₩59,963 | ₩59,496 | ₩59,859 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩59,095 | ₩59,095 | ₩58,975 | ₩59,027 | -0.12% | 6.2천 |
|---|
| 2026.09.17 | ₩59,816 | ₩59,890 | ₩59,727 | ₩59,727 | -0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,736 | ₩59,768 | ₩58,908 | ₩59,156 | -0.97% | 4.9천 |
|---|
| 2026.09.15 | ₩59,776 | ₩59,915 | ₩59,629 | ₩59,679 | -0.16% | 2.3천 |
|---|
| 2026.09.14 | ₩59,616 | ₩60,003 | ₩59,442 | ₩59,890 | +0.46% | 8.6천 |
|---|
| 2026.09.11 | ₩59,282 | ₩59,536 | ₩59,215 | ₩59,520 | +0.40% | 8.7천 |
|---|
| 2026.09.10 | ₩58,373 | ₩58,761 | ₩58,373 | ₩58,571 | +0.34% | 4.8천 |
|---|
| 2026.09.09 | ₩59,108 | ₩59,108 | ₩58,788 | ₩58,788 | -0.54% | 8.8천 |
|---|
| 2026.09.08 | ₩59,349 | ₩59,456 | ₩59,289 | ₩59,335 | -0.02% | 4천 |
|---|
| 2026.09.04 | ₩60,070 | ₩60,110 | ₩59,950 | ₩60,002 | -0.11% | 1.7천 |
|---|
| 2026.09.03 | ₩60,177 | ₩60,364 | ₩59,990 | ₩60,364 | +0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩59,709 | ₩59,910 | ₩59,680 | ₩59,846 | +0.23% | 4.8천 |
|---|
| 2026.09.01 | ₩59,556 | ₩59,562 | ₩59,188 | ₩59,188 | -0.62% | 1만 |
|---|
| 2026.08.31 | ₩59,896 | ₩59,896 | ₩59,803 | ₩59,803 | -0.16% | 3.4천 |
|---|
| 2026.08.28 | ₩60,084 | ₩60,164 | ₩60,084 | ₩60,142 | +0.10% | 6.1천 |
|---|
| 2026.08.27 | ₩60,190 | ₩60,190 | ₩60,097 | ₩60,129 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩59,589 | ₩59,830 | ₩59,589 | ₩59,816 | +0.38% | 2.4천 |
|---|
| 2026.08.25 | ₩59,643 | ₩59,778 | ₩59,576 | ₩59,778 | +0.23% | 2.7천 |
|---|
| 2026.08.24 | ₩59,577 | ₩59,790 | ₩59,576 | ₩59,733 | +0.26% | 3.7천 |
|---|
| 2026.08.21 | ₩59,536 | ₩59,870 | ₩59,525 | ₩59,776 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩59,562 | ₩59,723 | ₩59,333 | ₩59,333 | -0.39% | 3.2천 |
|---|
| 2026.08.19 | ₩59,669 | ₩60,177 | ₩59,669 | ₩59,995 | +0.55% | 5.4천 |
|---|
| 2026.08.18 | ₩59,409 | ₩59,496 | ₩59,162 | ₩59,166 | -0.41% | 8.4천 |
|---|
| 2026.08.17 | ₩59,749 | ₩59,749 | ₩59,295 | ₩59,295 | -0.76% | 1.2만 |
|---|
| 2026.08.14 | ₩60,164 | ₩60,172 | ₩60,043 | ₩60,142 | -0.04% | 3.8천 |
|---|
| 2026.08.13 | ₩60,070 | ₩60,225 | ₩59,663 | ₩60,225 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩59,282 | ₩59,603 | ₩59,202 | ₩59,517 | +0.40% | 9천 |
|---|
| 2026.08.11 | ₩59,616 | ₩59,790 | ₩59,457 | ₩59,457 | -0.27% | 6.2천 |
|---|
| 2026.08.10 | ₩59,509 | ₩59,763 | ₩59,456 | ₩59,641 | +0.22% | 6.2천 |
|---|
| 2026.08.07 | ₩59,282 | ₩59,429 | ₩59,188 | ₩59,429 | +0.25% | 4.3천 |
|---|
| 2026.08.06 | ₩58,747 | ₩58,788 | ₩58,534 | ₩58,583 | -0.28% | 5천 |
|---|
| 2026.08.05 | ₩59,089 | ₩59,089 | ₩58,900 | ₩58,908 | -0.31% | 3.1천 |
|---|
| 2026.08.04 | ₩58,119 | ₩59,335 | ₩58,119 | ₩59,335 | +2.09% | 1.4만 |
|---|
| 2026.08.03 | ₩57,819 | ₩58,007 | ₩57,759 | ₩58,007 | +0.33% | 2.7천 |
|---|
| 2026.07.31 | ₩57,144 | ₩57,238 | ₩56,730 | ₩57,178 | +0.06% | 3.5천 |
|---|
| 2026.07.30 | ₩56,349 | ₩56,602 | ₩56,249 | ₩56,602 | +0.45% | 2.3천 |
|---|
| 2026.07.29 | ₩56,930 | ₩57,131 | ₩56,530 | ₩56,531 | -0.70% | 9.6천 |
|---|
| 2026.07.28 | ₩56,650 | ₩57,132 | ₩56,590 | ₩57,132 | +0.85% | 1.4만 |
|---|
| 2026.07.27 | ₩56,236 | ₩56,269 | ₩55,995 | ₩56,236 | 0.00% | 5.8만 |
|---|
| 2026.07.24 | ₩55,113 | ₩55,674 | ₩55,113 | ₩55,386 | +0.49% | 5.5천 |
|---|
| 2026.07.23 | ₩54,993 | ₩55,287 | ₩54,818 | ₩54,974 | -0.03% | 4.9천 |
|---|
| 2026.07.22 | ₩56,008 | ₩56,035 | ₩55,715 | ₩55,781 | -0.41% | 8.1천 |
|---|
| 2026.07.21 | ₩55,862 | ₩55,968 | ₩55,862 | ₩55,964 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩55,728 | ₩56,075 | ₩55,648 | ₩55,648 | -0.14% | 25.9만 |
|---|
| 2026.07.17 | ₩55,942 | ₩56,049 | ₩55,748 | ₩55,803 | -0.25% | 1.4천 |
|---|
| 2026.07.16 | ₩56,229 | ₩56,229 | ₩55,968 | ₩56,102 | -0.23% | 8.7천 |
|---|
| 2026.07.15 | ₩55,853 | ₩56,008 | ₩55,853 | ₩55,994 | +0.25% | 7.4천 |
|---|
| 2026.07.14 | ₩55,835 | ₩56,008 | ₩55,835 | ₩55,898 | +0.11% | 800 |
|---|
| 2026.07.13 | ₩56,463 | ₩56,483 | ₩56,312 | ₩56,312 | -0.27% | 2.6천 |
|---|
| 2026.07.10 | ₩56,583 | ₩56,583 | ₩56,409 | ₩56,428 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩56,316 | ₩56,321 | ₩56,236 | ₩56,321 | +0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩55,915 | ₩55,915 | ₩55,601 | ₩55,785 | -0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩56,463 | ₩56,463 | ₩56,228 | ₩56,253 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩56,302 | ₩56,543 | ₩56,269 | ₩56,399 | +0.17% | 2.7천 |
|---|
| 2026.07.02 | ₩56,089 | ₩56,141 | ₩55,841 | ₩56,141 | +0.09% | 1.9천 |
|---|
| 2026.07.01 | ₩55,907 | ₩56,436 | ₩55,907 | ₩56,081 | +0.31% | 1.5만 |
|---|
| 2026.06.30 | ₩55,875 | ₩55,928 | ₩55,848 | ₩55,888 | +0.02% | 5.1천 |
|---|
| 2026.06.29 | ₩55,821 | ₩56,042 | ₩55,781 | ₩55,998 | +0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩55,461 | ₩55,821 | ₩55,461 | ₩55,690 | +0.41% | 1.9천 |
|---|
| 2026.06.25 | ₩55,821 | ₩55,915 | ₩55,397 | ₩55,397 | -0.76% | 1.9만 |
|---|
| 2026.06.24 | ₩55,367 | ₩55,741 | ₩55,367 | ₩55,405 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩55,127 | ₩55,381 | ₩55,060 | ₩55,177 | +0.09% | 3.8천 |
|---|
| 2026.06.22 | ₩55,274 | ₩55,648 | ₩55,214 | ₩55,214 | -0.11% | 6.4천 |
|---|
| 2026.06.18 | ₩55,835 | ₩55,835 | ₩55,340 | ₩55,479 | -0.64% | 2천 |
|---|
| 2026.06.17 | ₩56,383 | ₩56,409 | ₩55,352 | ₩55,352 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩56,810 | ₩57,040 | ₩56,431 | ₩56,431 | -0.67% | 6천 |
|---|
| 2026.06.15 | ₩57,184 | ₩57,184 | ₩56,810 | ₩56,837 | -0.61% | 1.8만 |
|---|
| 2026.06.12 | ₩56,022 | ₩56,409 | ₩56,008 | ₩56,308 | +0.51% | 5.1천 |
|---|
| 2026.06.11 | ₩55,274 | ₩55,875 | ₩54,966 | ₩55,875 | +1.09% | 2.1천 |
|---|
| 2026.06.10 | ₩55,594 | ₩55,648 | ₩54,813 | ₩54,813 | -1.41% | 4.5천 |
|---|
| 2026.06.09 | ₩56,089 | ₩56,089 | ₩54,726 | ₩55,712 | -0.67% | 2.8천 |
|---|
| 2026.06.08 | ₩55,955 | ₩55,955 | ₩55,674 | ₩55,747 | -0.37% | 4.5천 |
|---|
| 2026.06.05 | ₩56,409 | ₩56,409 | ₩55,694 | ₩55,729 | -1.21% | 6.4천 |
|---|
| 2026.06.04 | ₩57,144 | ₩57,184 | ₩56,944 | ₩56,973 | -0.30% | 7.3천 |
|---|
| 2026.06.03 | ₩56,810 | ₩56,810 | ₩56,489 | ₩56,562 | -0.44% | 1.2만 |
|---|
| 2026.06.02 | ₩57,345 | ₩57,371 | ₩57,131 | ₩57,218 | -0.22% | 6.8만 |
|---|
| 2026.06.01 | ₩57,011 | ₩57,545 | ₩56,917 | ₩57,458 | +0.79% | 9.5천 |
|---|
| 2026.05.29 | ₩57,024 | ₩57,131 | ₩56,910 | ₩57,027 | +0.00% | 7.9천 |
|---|
| 2026.05.28 | ₩55,928 | ₩56,369 | ₩55,795 | ₩56,277 | +0.62% | 6.5천 |
|---|
| 2026.05.27 | ₩56,075 | ₩56,075 | ₩55,761 | ₩55,795 | -0.50% | 4.3천 |
|---|
| 2026.05.26 | ₩55,527 | ₩55,581 | ₩55,447 | ₩55,578 | +0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩54,686 | ₩55,260 | ₩54,686 | ₩55,256 | +1.04% | 1.7천 |
|---|
| 2026.05.21 | ₩53,817 | ₩54,405 | ₩53,764 | ₩54,354 | +1.00% | 6.2천 |
|---|
| 2026.05.20 | ₩53,403 | ₩53,951 | ₩53,403 | ₩53,931 | +0.99% | 4.7천 |
|---|
| 2026.05.19 | ₩53,283 | ₩53,323 | ₩53,203 | ₩53,209 | -0.14% | 6.1천 |
|---|
| 2026.05.18 | ₩53,363 | ₩53,604 | ₩53,283 | ₩53,530 | +0.31% | 3.7천 |
|---|
| 2026.05.15 | ₩53,096 | ₩53,236 | ₩53,096 | ₩53,125 | +0.06% | 5.9천 |
|---|
| 2026.05.14 | ₩53,697 | ₩53,978 | ₩53,656 | ₩53,656 | -0.08% | 5.1천 |
|---|
| 2026.05.13 | ₩53,390 | ₩53,650 | ₩53,336 | ₩53,558 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩53,604 | ₩53,604 | ₩53,176 | ₩53,511 | -0.17% | 4.7천 |
|---|
| 2026.05.11 | ₩54,245 | ₩54,245 | ₩53,817 | ₩53,817 | -0.79% | 3.7천 |
|---|
| 2026.05.08 | ₩53,644 | ₩54,352 | ₩53,644 | ₩54,264 | +1.16% | 6.7천 |
|---|
| 2026.05.07 | ₩54,004 | ₩54,004 | ₩53,604 | ₩53,640 | -0.68% | 1.8천 |
|---|
| 2026.05.06 | ₩53,697 | ₩53,942 | ₩53,697 | ₩53,942 | +0.46% | 3천 |
|---|
| 2026.05.05 | ₩53,082 | ₩53,216 | ₩53,069 | ₩53,216 | +0.25% | 4.5천 |
|---|
| 2026.05.04 | ₩52,935 | ₩53,002 | ₩52,548 | ₩52,648 | -0.54% | 6.2천 |
|---|
| 2026.05.01 | ₩52,708 | ₩52,976 | ₩52,708 | ₩52,857 | +0.28% | 7.2만 |
|---|
| 2026.04.30 | ₩51,619 | ₩52,541 | ₩51,619 | ₩52,541 | +1.79% | 2.9천 |
|---|
| 2026.04.29 | ₩51,332 | ₩51,490 | ₩51,292 | ₩51,490 | +0.31% | 4.8천 |
|---|
| 2026.04.28 | ₩51,052 | ₩51,118 | ₩50,971 | ₩51,058 | +0.01% | 5.3천 |
|---|
| 2026.04.27 | ₩51,586 | ₩51,599 | ₩51,277 | ₩51,277 | -0.60% | 2.4천 |
|---|
| 2026.04.24 | ₩51,132 | ₩51,316 | ₩51,092 | ₩51,316 | +0.36% | 3천 |
|---|
| 2026.04.23 | ₩51,199 | ₩51,239 | ₩51,009 | ₩51,009 | -0.37% | 4.9천 |
|---|
| 2026.04.22 | ₩51,726 | ₩51,726 | ₩51,412 | ₩51,514 | -0.41% | 4.6천 |
|---|
| 2026.04.21 | ₩51,920 | ₩51,940 | ₩51,603 | ₩51,603 | -0.61% | 4.5천 |
|---|
| 2026.04.20 | ₩51,720 | ₩51,920 | ₩51,720 | ₩51,864 | +0.28% | 2.3천 |
|---|
| 2026.04.17 | ₩51,827 | ₩51,987 | ₩51,706 | ₩51,760 | -0.13% | 1.1만 |
|---|
| 2026.04.16 | ₩50,751 | ₩51,012 | ₩50,751 | ₩51,012 | +0.51% | 1.4만 |
|---|
| 2026.04.15 | ₩50,317 | ₩50,691 | ₩50,270 | ₩50,563 | +0.49% | 6.4천 |
|---|
| 2026.04.14 | ₩50,023 | ₩50,343 | ₩50,023 | ₩50,334 | +0.62% | 1.1만 |
|---|
| 2026.04.13 | ₩49,168 | ₩49,959 | ₩49,168 | ₩49,959 | +1.61% | 3.1천 |
|---|
| 2026.04.10 | ₩49,542 | ₩49,649 | ₩49,181 | ₩49,319 | -0.45% | 4.5천 |
|---|
| 2026.04.09 | ₩49,355 | ₩49,916 | ₩49,355 | ₩49,849 | +1.00% | 6천 |
|---|
| 2026.04.08 | ₩50,063 | ₩50,063 | ₩49,788 | ₩49,788 | -0.55% | 2.8천 |
|---|
| 2026.04.07 | ₩48,420 | ₩48,834 | ₩48,353 | ₩48,834 | +0.86% | 1.5만 |
|---|
| 2026.04.06 | ₩48,774 | ₩48,774 | ₩48,771 | ₩48,771 | -0.01% | 1.4천 |
|---|
| 2026.04.02 | ₩48,446 | ₩48,627 | ₩48,446 | ₩48,627 | +0.37% | 2천 |
|---|
| 2026.04.01 | ₩48,446 | ₩48,693 | ₩48,446 | ₩48,478 | +0.07% | 3.7천 |
|---|
| 2026.03.31 | ₩47,725 | ₩47,909 | ₩47,725 | ₩47,909 | +0.39% | 2천 |
|---|
| 2026.03.30 | ₩47,137 | ₩47,209 | ₩46,717 | ₩46,741 | -0.84% | 1.5천 |
|---|
| 2026.03.27 | ₩47,511 | ₩47,564 | ₩47,122 | ₩47,122 | -0.82% | 4.8천 |
|---|
| 2026.03.26 | ₩48,673 | ₩48,673 | ₩48,032 | ₩48,112 | -1.15% | 4.1천 |
|---|
| 2026.03.25 | ₩48,540 | ₩48,562 | ₩48,540 | ₩48,562 | +0.05% | 300 |
|---|
| 2026.03.24 | ₩47,976 | ₩48,273 | ₩47,976 | ₩48,232 | +0.53% | 6천 |
|---|
| 2026.03.23 | ₩48,727 | ₩48,834 | ₩48,232 | ₩48,379 | -0.71% | 5.3천 |
|---|
| 2026.03.20 | ₩48,166 | ₩48,246 | ₩47,718 | ₩47,752 | -0.86% | 5.7천 |
|---|
| 2026.03.19 | ₩48,086 | ₩48,673 | ₩48,086 | ₩48,553 | +0.97% | 4.3천 |
|---|
| 2026.03.18 | ₩48,700 | ₩48,767 | ₩48,370 | ₩48,370 | -0.68% | 1.7천 |
|---|
| 2026.03.17 | ₩49,034 | ₩49,114 | ₩48,934 | ₩49,021 | -0.03% | 6천 |
|---|
| 2026.03.16 | ₩48,500 | ₩48,647 | ₩48,493 | ₩48,620 | +0.25% | 3.7천 |
|---|
| 2026.03.13 | ₩48,286 | ₩48,286 | ₩48,126 | ₩48,206 | -0.17% | 3천 |
|---|
| 2026.03.12 | ₩48,593 | ₩48,713 | ₩48,136 | ₩48,136 | -0.94% | 2.4천 |
|---|
| 2026.03.11 | ₩49,248 | ₩49,248 | ₩48,713 | ₩48,967 | -0.57% | 5.7천 |
|---|
| 2026.03.10 | ₩48,994 | ₩49,615 | ₩48,994 | ₩49,114 | +0.25% | 5.6천 |
|---|
| 2026.03.09 | ₩48,406 | ₩49,515 | ₩48,393 | ₩49,515 | +2.29% | 3.1천 |
|---|
| 2026.03.06 | ₩49,074 | ₩49,435 | ₩49,074 | ₩49,387 | +0.64% | 9.5천 |
|---|
| 2026.03.05 | ₩50,086 | ₩50,279 | ₩49,595 | ₩49,956 | -0.26% | 2.3천 |
|---|
| 2026.03.04 | ₩50,170 | ₩50,330 | ₩50,170 | ₩50,254 | +0.17% | 7.4천 |
|---|
| 2026.03.03 | ₩49,101 | ₩49,943 | ₩48,874 | ₩49,782 | +1.39% | 4천 |
|---|
| 2026.03.02 | ₩50,023 | ₩50,317 | ₩49,836 | ₩50,317 | +0.59% | 5.5천 |
|---|
| 2026.02.27 | ₩49,729 | ₩50,357 | ₩49,689 | ₩50,299 | +1.15% | 9.2천 |
|---|
| 2026.02.26 | ₩50,130 | ₩50,223 | ₩50,128 | ₩50,202 | +0.14% | 1.2천 |
|---|
| 2026.02.25 | ₩49,956 | ₩50,023 | ₩49,943 | ₩50,023 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩49,515 | ₩50,090 | ₩49,515 | ₩49,983 | +0.94% | 1.2만 |
|---|
| 2026.02.23 | ₩50,183 | ₩50,183 | ₩49,301 | ₩49,355 | -1.65% | 1.3만 |
|---|
| 2026.02.20 | ₩49,956 | ₩50,464 | ₩49,956 | ₩50,464 | +1.02% | 8.5천 |
|---|
| 2026.02.19 | ₩50,156 | ₩50,197 | ₩50,009 | ₩50,197 | +0.08% | 4.4천 |
|---|
| 2026.02.18 | ₩50,450 | ₩50,544 | ₩50,450 | ₩50,531 | +0.16% | 3.3천 |
|---|
| 2026.02.17 | ₩50,116 | ₩50,263 | ₩49,695 | ₩50,016 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩49,742 | ₩50,384 | ₩49,649 | ₩50,263 | +1.05% | 4.1천 |
|---|
| 2026.02.12 | ₩50,704 | ₩50,985 | ₩49,622 | ₩49,822 | -1.74% | 2.1만 |
|---|
| 2026.02.11 | ₩51,279 | ₩51,279 | ₩50,571 | ₩50,758 | -1.02% | 1.1만 |
|---|
| 2026.02.10 | ₩51,279 | ₩51,439 | ₩51,094 | ₩51,094 | -0.36% | 7.4천 |
|---|
| 2026.02.09 | ₩50,918 | ₩51,265 | ₩50,898 | ₩51,212 | +0.58% | 6.3천 |
|---|
| 2026.02.06 | ₩50,678 | ₩51,138 | ₩50,490 | ₩51,138 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩50,664 | ₩50,704 | ₩50,130 | ₩50,182 | -0.95% | 2만 |
|---|
| 2026.02.04 | ₩50,865 | ₩51,172 | ₩50,577 | ₩50,911 | +0.09% | 2.3만 |
|---|
| 2026.02.03 | ₩51,185 | ₩51,185 | ₩50,490 | ₩50,816 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩50,517 | ₩51,426 | ₩50,517 | ₩51,342 | +1.63% | 2.8천 |
|---|
| 2026.01.30 | ₩50,998 | ₩50,998 | ₩50,571 | ₩50,738 | -0.51% | 5.8천 |
|---|
| 2026.01.29 | ₩51,118 | ₩51,185 | ₩50,504 | ₩51,052 | -0.13% | 2.2만 |
|---|
| 2026.01.28 | ₩51,161 | ₩51,161 | ₩50,979 | ₩50,979 | -0.36% | 1.2만 |
|---|
| 2026.01.27 | ₩50,998 | ₩51,054 | ₩50,879 | ₩50,947 | -0.10% | 4.9천 |
|---|
| 2026.01.26 | ₩50,971 | ₩51,038 | ₩50,935 | ₩51,002 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩51,038 | ₩51,105 | ₩50,838 | ₩50,891 | -0.29% | 2.9만 |
|---|
| 2026.01.22 | ₩51,320 | ₩51,452 | ₩51,199 | ₩51,212 | -0.21% | 1.7만 |
|---|
| 2026.01.21 | ₩50,756 | ₩50,918 | ₩50,494 | ₩50,918 | +0.32% | 3.9천 |
|---|
| 2026.01.20 | ₩50,410 | ₩50,557 | ₩49,992 | ₩49,992 | -0.83% | 6.5천 |
|---|
| 2026.01.16 | ₩51,252 | ₩51,252 | ₩50,971 | ₩50,975 | -0.54% | 1.3천 |
|---|
| 2026.01.15 | ₩51,479 | ₩51,539 | ₩51,305 | ₩51,356 | -0.24% | 1.9천 |
|---|
| 2026.01.14 | ₩50,974 | ₩51,259 | ₩50,974 | ₩51,248 | +0.54% | 3.5만 |
|---|
| 2026.01.13 | ₩51,626 | ₩51,639 | ₩51,185 | ₩51,185 | -0.85% | 7.4천 |
|---|
| 2026.01.12 | ₩51,292 | ₩51,573 | ₩51,199 | ₩51,519 | +0.44% | 2.5만 |
|---|
| 2026.01.09 | ₩51,319 | ₩51,573 | ₩51,319 | ₩51,499 | +0.35% | 7.7천 |
|---|
| 2026.01.08 | ₩51,025 | ₩51,359 | ₩51,025 | ₩51,138 | +0.22% | 1.9만 |
|---|
| 2026.01.07 | ₩51,118 | ₩51,279 | ₩50,939 | ₩50,939 | -0.35% | 5.4천 |
|---|
| 2026.01.06 | ₩50,851 | ₩51,372 | ₩50,771 | ₩51,372 | +1.02% | 1.2만 |
|---|
| 2026.01.05 | ₩49,943 | ₩50,477 | ₩49,943 | ₩50,364 | +0.84% | 4천 |
|---|
| 2026.01.02 | ₩49,462 | ₩49,889 | ₩49,462 | ₩49,744 | +0.57% | 2.8천 |
|---|
| 2025.12.31 | ₩49,659 | ₩49,662 | ₩49,483 | ₩49,483 | -0.36% | 1.7천 |
|---|
| 2025.12.30 | ₩49,983 | ₩49,983 | ₩49,869 | ₩49,869 | -0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩50,023 | ₩50,023 | ₩49,830 | ₩49,830 | -0.38% | 4천 |
|---|
| 2025.12.26 | ₩49,969 | ₩50,130 | ₩49,943 | ₩50,123 | +0.31% | 5.1천 |
|---|
| 2025.12.24 | ₩49,782 | ₩50,103 | ₩49,782 | ₩50,103 | +0.64% | 6.4천 |
|---|
| 2025.12.23 | ₩49,702 | ₩49,864 | ₩49,702 | ₩49,825 | +0.25% | 6천 |
|---|
| 2025.12.22 | ₩49,861 | ₩50,023 | ₩49,861 | ₩49,988 | +0.25% | 2.4천 |
|---|
| 2025.12.19 | ₩49,729 | ₩49,748 | ₩49,617 | ₩49,617 | -0.23% | 9.1천 |
|---|
| 2025.12.18 | ₩49,261 | ₩49,315 | ₩49,126 | ₩49,194 | -0.14% | 5.8천 |
|---|
| 2025.12.17 | ₩49,488 | ₩49,555 | ₩48,949 | ₩48,949 | -1.09% | 1.9만 |
|---|
| 2025.12.16 | ₩49,315 | ₩49,422 | ₩49,235 | ₩49,348 | +0.07% | 7.1천 |
|---|
| 2025.12.15 | ₩49,702 | ₩49,702 | ₩49,526 | ₩49,582 | -0.24% | 9천 |
|---|
| 2025.12.12 | ₩50,116 | ₩50,116 | ₩49,635 | ₩49,649 | -0.93% | 4.6천 |
|---|
| 2025.12.11 | ₩50,130 | ₩50,156 | ₩50,009 | ₩50,009 | -0.24% | 7.8천 |
|---|
| 2025.12.10 | ₩49,368 | ₩49,983 | ₩49,328 | ₩49,864 | +1.00% | 6.1천 |
|---|
| 2025.12.09 | ₩49,172 | ₩49,181 | ₩49,074 | ₩49,074 | -0.20% | 4.4천 |
|---|
| 2025.12.08 | ₩49,128 | ₩49,288 | ₩49,042 | ₩49,042 | -0.17% | 3.4천 |
|---|
| 2025.12.05 | ₩49,235 | ₩49,235 | ₩49,007 | ₩49,007 | -0.46% | 2천 |
|---|
| 2025.12.04 | ₩48,859 | ₩48,981 | ₩48,807 | ₩48,879 | +0.04% | 9천 |
|---|
| 2025.12.03 | ₩48,740 | ₩48,901 | ₩48,727 | ₩48,860 | +0.25% | 9.2천 |
|---|
| 2025.12.02 | ₩48,540 | ₩48,687 | ₩48,259 | ₩48,592 | +0.11% | 4.7천 |
|---|
| 2025.12.01 | ₩48,362 | ₩48,660 | ₩48,309 | ₩48,309 | -0.11% | 4천 |
|---|
| 2025.11.28 | ₩48,593 | ₩48,603 | ₩48,593 | ₩48,603 | +0.02% | 400 |
|---|
| 2025.11.26 | ₩48,393 | ₩48,421 | ₩48,281 | ₩48,281 | -0.23% | 2.4천 |
|---|
| 2025.11.25 | ₩47,484 | ₩48,112 | ₩47,484 | ₩48,092 | +1.28% | 9.1천 |
|---|
| 2025.11.24 | ₩47,317 | ₩47,425 | ₩47,284 | ₩47,299 | -0.04% | 1.9천 |
|---|
| 2025.11.21 | ₩46,095 | ₩46,914 | ₩46,095 | ₩46,735 | +1.39% | 4.9천 |
|---|
| 2025.11.20 | ₩47,164 | ₩47,297 | ₩45,721 | ₩45,734 | -3.03% | 1.8만 |
|---|
| 2025.11.19 | ₩46,803 | ₩46,803 | ₩46,389 | ₩46,562 | -0.51% | 2.1천 |
|---|
| 2025.11.18 | ₩46,484 | ₩46,830 | ₩46,375 | ₩46,656 | +0.37% | 5.3천 |
|---|
| 2025.11.17 | ₩47,384 | ₩47,431 | ₩46,721 | ₩46,721 | -1.40% | 1.2만 |
|---|
| 2025.11.14 | ₩47,003 | ₩47,698 | ₩47,003 | ₩47,401 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩48,299 | ₩48,299 | ₩47,634 | ₩47,634 | -1.38% | 1.5천 |
|---|
| 2025.11.12 | ₩48,740 | ₩48,740 | ₩48,506 | ₩48,506 | -0.48% | 2.5천 |
|---|
| 2025.11.11 | ₩48,139 | ₩48,420 | ₩48,075 | ₩48,365 | +0.47% | 6.8천 |
|---|
| 2025.11.10 | ₩47,992 | ₩48,112 | ₩47,675 | ₩48,112 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩47,177 | ₩47,580 | ₩46,950 | ₩47,580 | +0.86% | 4.8천 |
|---|
| 2025.11.06 | ₩47,818 | ₩48,019 | ₩47,324 | ₩47,364 | -0.95% | 1.1만 |
|---|
| 2025.11.05 | ₩47,498 | ₩47,979 | ₩47,417 | ₩47,805 | +0.65% | 2.1만 |
|---|
| 2025.11.04 | ₩47,498 | ₩47,658 | ₩47,194 | ₩47,194 | -0.64% | 8.5천 |
|---|
| 2025.11.03 | ₩48,126 | ₩48,126 | ₩47,725 | ₩47,927 | -0.41% | 1.3만 |
|---|
| 2025.10.31 | ₩47,658 | ₩48,060 | ₩47,631 | ₩48,032 | +0.78% | 1.6만 |
|---|
| 2025.10.30 | ₩47,925 | ₩47,925 | ₩47,353 | ₩47,353 | -1.19% | 2.4천 |
|---|
| 2025.10.29 | ₩47,925 | ₩47,992 | ₩47,498 | ₩47,602 | -0.67% | 3.9천 |
|---|
| 2025.10.28 | ₩48,045 | ₩48,206 | ₩47,953 | ₩47,989 | -0.12% | 1.8만 |
|---|
| 2025.10.27 | ₩48,139 | ₩48,179 | ₩48,045 | ₩48,179 | +0.08% | 5.3천 |
|---|
| 2025.10.24 | ₩47,792 | ₩47,872 | ₩47,764 | ₩47,764 | -0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩47,057 | ₩47,339 | ₩47,057 | ₩47,336 | +0.59% | 1.2만 |
|---|
| 2025.10.22 | ₩47,110 | ₩47,110 | ₩46,963 | ₩47,001 | -0.23% | 1.6천 |
|---|
| 2025.10.21 | ₩47,244 | ₩47,444 | ₩47,244 | ₩47,384 | +0.30% | 5.6천 |
|---|
| 2025.10.20 | ₩46,643 | ₩46,896 | ₩46,643 | ₩46,858 | +0.46% | 2천 |
|---|
| 2025.10.17 | ₩46,148 | ₩46,250 | ₩46,055 | ₩46,250 | +0.22% | 1.5천 |
|---|
| 2025.10.16 | ₩46,576 | ₩46,576 | ₩45,921 | ₩46,029 | -1.17% | 7.1천 |
|---|
| 2025.10.15 | ₩46,763 | ₩46,763 | ₩46,095 | ₩46,387 | -0.80% | 3.8천 |
|---|
| 2025.10.14 | ₩45,532 | ₩46,469 | ₩45,467 | ₩46,228 | +1.53% | 4.8천 |
|---|
| 2025.10.13 | ₩45,801 | ₩45,988 | ₩45,801 | ₩45,905 | +0.23% | 2.8천 |
|---|
| 2025.10.10 | ₩46,870 | ₩46,870 | ₩45,262 | ₩45,262 | -3.43% | 1.4천 |
|---|