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 | ₩58,742 | ₩58,988 | ₩58,728 | ₩58,962 | +0.37% | 1.6만 |
| 2026.10.08 | ₩58,241 | ₩58,712 | ₩58,148 | ₩58,712 | +0.81% | 4천 |
| 2026.10.07 | ₩58,648 | ₩58,655 | ₩58,493 | ₩58,493 | -0.26% | 3.7만 |
| 2026.10.06 | ₩58,888 | ₩58,888 | ₩58,730 | ₩58,734 | -0.26% | 1.2만 |
| 2026.10.05 | ₩58,401 | ₩58,730 | ₩58,401 | ₩58,708 | +0.53% | 5.9천 |
| 2026.10.02 | ₩58,722 | ₩58,895 | ₩58,601 | ₩58,601 | -0.20% | 3.1천 |
| 2026.10.01 | ₩58,408 | ₩58,581 | ₩58,088 | ₩58,361 | -0.08% | 3.3천 |
| 2026.09.30 | ₩58,348 | ₩58,495 | ₩58,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,158 |
| -0.32% |
| 4.9천 |
| 2026.09.29 | ₩58,321 | ₩58,321 | ₩57,818 | ₩58,148 | -0.30% | 9.2천 |
|---|
| 2026.09.28 | ₩58,415 | ₩58,495 | ₩58,068 | ₩58,204 | -0.36% | 4.7천 |
|---|
| 2026.09.25 | ₩59,129 | ₩59,416 | ₩59,119 | ₩59,119 | -0.02% | 7.3천 |
|---|
| 2026.09.24 | ₩58,975 | ₩59,002 | ₩58,681 | ₩59,002 | +0.05% | 5.9천 |
|---|
| 2026.09.23 | ₩59,335 | ₩59,335 | ₩59,055 | ₩59,175 | -0.27% | 8.6천 |
|---|
| 2026.09.22 | ₩59,936 | ₩59,936 | ₩59,282 | ₩59,448 | -0.81% | 7천 |
|---|
| 2026.09.21 | ₩59,602 | ₩59,896 | ₩59,429 | ₩59,792 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩59,028 | ₩59,028 | ₩58,908 | ₩58,960 | -0.12% | 6.2천 |
|---|
| 2026.09.17 | ₩59,749 | ₩59,823 | ₩59,660 | ₩59,660 | -0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,669 | ₩59,701 | ₩58,842 | ₩59,090 | -0.97% | 4.9천 |
|---|
| 2026.09.15 | ₩59,709 | ₩59,848 | ₩59,562 | ₩59,612 | -0.16% | 2.3천 |
|---|
| 2026.09.14 | ₩59,549 | ₩59,936 | ₩59,375 | ₩59,823 | +0.46% | 8.6천 |
|---|
| 2026.09.11 | ₩59,215 | ₩59,469 | ₩59,149 | ₩59,453 | +0.40% | 8.7천 |
|---|
| 2026.09.10 | ₩58,308 | ₩58,695 | ₩58,308 | ₩58,505 | +0.34% | 4.8천 |
|---|
| 2026.09.09 | ₩59,042 | ₩59,042 | ₩58,722 | ₩58,722 | -0.54% | 8.8천 |
|---|
| 2026.09.08 | ₩59,282 | ₩59,389 | ₩59,222 | ₩59,269 | -0.02% | 4천 |
|---|
| 2026.09.04 | ₩60,003 | ₩60,043 | ₩59,883 | ₩59,935 | -0.11% | 1.7천 |
|---|
| 2026.09.03 | ₩60,109 | ₩60,296 | ₩59,923 | ₩60,296 | +0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩59,642 | ₩59,843 | ₩59,613 | ₩59,779 | +0.23% | 4.8천 |
|---|
| 2026.09.01 | ₩59,489 | ₩59,496 | ₩59,122 | ₩59,122 | -0.62% | 1만 |
|---|
| 2026.08.31 | ₩59,829 | ₩59,829 | ₩59,736 | ₩59,736 | -0.16% | 3.4천 |
|---|
| 2026.08.28 | ₩60,016 | ₩60,096 | ₩60,016 | ₩60,075 | +0.10% | 6.1천 |
|---|
| 2026.08.27 | ₩60,123 | ₩60,123 | ₩60,029 | ₩60,061 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩59,522 | ₩59,762 | ₩59,522 | ₩59,749 | +0.38% | 2.4천 |
|---|
| 2026.08.25 | ₩59,576 | ₩59,710 | ₩59,509 | ₩59,710 | +0.23% | 2.7천 |
|---|
| 2026.08.24 | ₩59,510 | ₩59,722 | ₩59,509 | ₩59,666 | +0.26% | 3.7천 |
|---|
| 2026.08.21 | ₩59,469 | ₩59,803 | ₩59,458 | ₩59,709 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩59,496 | ₩59,656 | ₩59,266 | ₩59,266 | -0.39% | 3.2천 |
|---|
| 2026.08.19 | ₩59,602 | ₩60,109 | ₩59,602 | ₩59,928 | +0.55% | 5.4천 |
|---|
| 2026.08.18 | ₩59,342 | ₩59,429 | ₩59,095 | ₩59,099 | -0.41% | 8.4천 |
|---|
| 2026.08.17 | ₩59,682 | ₩59,682 | ₩59,229 | ₩59,229 | -0.76% | 1.2만 |
|---|
| 2026.08.14 | ₩60,096 | ₩60,104 | ₩59,976 | ₩60,075 | -0.04% | 3.8천 |
|---|
| 2026.08.13 | ₩60,003 | ₩60,158 | ₩59,596 | ₩60,158 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩59,215 | ₩59,536 | ₩59,135 | ₩59,450 | +0.40% | 9천 |
|---|
| 2026.08.11 | ₩59,549 | ₩59,722 | ₩59,390 | ₩59,390 | -0.27% | 6.2천 |
|---|
| 2026.08.10 | ₩59,442 | ₩59,696 | ₩59,389 | ₩59,574 | +0.22% | 6.2천 |
|---|
| 2026.08.07 | ₩59,215 | ₩59,362 | ₩59,122 | ₩59,362 | +0.25% | 4.3천 |
|---|
| 2026.08.06 | ₩58,681 | ₩58,722 | ₩58,468 | ₩58,517 | -0.28% | 5천 |
|---|
| 2026.08.05 | ₩59,023 | ₩59,023 | ₩58,834 | ₩58,842 | -0.31% | 3.1천 |
|---|
| 2026.08.04 | ₩58,054 | ₩59,269 | ₩58,054 | ₩59,269 | +2.09% | 1.4만 |
|---|
| 2026.08.03 | ₩57,754 | ₩57,942 | ₩57,694 | ₩57,942 | +0.33% | 2.7천 |
|---|
| 2026.07.31 | ₩57,080 | ₩57,173 | ₩56,666 | ₩57,113 | +0.06% | 3.5천 |
|---|
| 2026.07.30 | ₩56,286 | ₩56,538 | ₩56,186 | ₩56,538 | +0.45% | 2.3천 |
|---|
| 2026.07.29 | ₩56,866 | ₩57,067 | ₩56,466 | ₩56,467 | -0.70% | 9.6천 |
|---|
| 2026.07.28 | ₩56,586 | ₩57,068 | ₩56,526 | ₩57,068 | +0.85% | 1.4만 |
|---|
| 2026.07.27 | ₩56,172 | ₩56,206 | ₩55,932 | ₩56,172 | 0.00% | 5.8만 |
|---|
| 2026.07.24 | ₩55,051 | ₩55,612 | ₩55,051 | ₩55,324 | +0.49% | 5.5천 |
|---|
| 2026.07.23 | ₩54,931 | ₩55,225 | ₩54,756 | ₩54,913 | -0.03% | 4.9천 |
|---|
| 2026.07.22 | ₩55,946 | ₩55,972 | ₩55,652 | ₩55,719 | -0.41% | 8.1천 |
|---|
| 2026.07.21 | ₩55,799 | ₩55,906 | ₩55,799 | ₩55,902 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩55,665 | ₩56,012 | ₩55,585 | ₩55,585 | -0.14% | 25.9만 |
|---|
| 2026.07.17 | ₩55,879 | ₩55,986 | ₩55,685 | ₩55,740 | -0.25% | 1.4천 |
|---|
| 2026.07.16 | ₩56,166 | ₩56,166 | ₩55,906 | ₩56,039 | -0.23% | 8.7천 |
|---|
| 2026.07.15 | ₩55,791 | ₩55,946 | ₩55,791 | ₩55,931 | +0.25% | 7.4천 |
|---|
| 2026.07.14 | ₩55,772 | ₩55,946 | ₩55,772 | ₩55,835 | +0.11% | 800 |
|---|
| 2026.07.13 | ₩56,399 | ₩56,419 | ₩56,249 | ₩56,249 | -0.27% | 2.6천 |
|---|
| 2026.07.10 | ₩56,519 | ₩56,519 | ₩56,346 | ₩56,365 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩56,253 | ₩56,258 | ₩56,172 | ₩56,258 | +0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩55,852 | ₩55,852 | ₩55,539 | ₩55,723 | -0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩56,399 | ₩56,399 | ₩56,164 | ₩56,190 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩56,239 | ₩56,479 | ₩56,206 | ₩56,335 | +0.17% | 2.7천 |
|---|
| 2026.07.02 | ₩56,026 | ₩56,078 | ₩55,779 | ₩56,078 | +0.09% | 1.9천 |
|---|
| 2026.07.01 | ₩55,844 | ₩56,373 | ₩55,844 | ₩56,018 | +0.31% | 1.5만 |
|---|
| 2026.06.30 | ₩55,812 | ₩55,866 | ₩55,785 | ₩55,825 | +0.02% | 5.1천 |
|---|
| 2026.06.29 | ₩55,759 | ₩55,979 | ₩55,719 | ₩55,935 | +0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩55,398 | ₩55,759 | ₩55,398 | ₩55,628 | +0.41% | 1.9천 |
|---|
| 2026.06.25 | ₩55,759 | ₩55,852 | ₩55,334 | ₩55,334 | -0.76% | 1.9만 |
|---|
| 2026.06.24 | ₩55,305 | ₩55,679 | ₩55,305 | ₩55,342 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩55,065 | ₩55,318 | ₩54,998 | ₩55,115 | +0.09% | 3.8천 |
|---|
| 2026.06.22 | ₩55,212 | ₩55,585 | ₩55,152 | ₩55,152 | -0.11% | 6.4천 |
|---|
| 2026.06.18 | ₩55,772 | ₩55,772 | ₩55,278 | ₩55,417 | -0.64% | 2천 |
|---|
| 2026.06.17 | ₩56,319 | ₩56,346 | ₩55,290 | ₩55,290 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩56,746 | ₩56,976 | ₩56,367 | ₩56,367 | -0.67% | 6천 |
|---|
| 2026.06.15 | ₩57,120 | ₩57,120 | ₩56,746 | ₩56,773 | -0.61% | 1.8만 |
|---|
| 2026.06.12 | ₩55,959 | ₩56,346 | ₩55,946 | ₩56,245 | +0.51% | 5.1천 |
|---|
| 2026.06.11 | ₩55,212 | ₩55,812 | ₩54,905 | ₩55,812 | +1.09% | 2.1천 |
|---|
| 2026.06.10 | ₩55,532 | ₩55,585 | ₩54,751 | ₩54,751 | -1.41% | 4.5천 |
|---|
| 2026.06.09 | ₩56,026 | ₩56,026 | ₩54,664 | ₩55,649 | -0.67% | 2.8천 |
|---|
| 2026.06.08 | ₩55,892 | ₩55,892 | ₩55,612 | ₩55,684 | -0.37% | 4.5천 |
|---|
| 2026.06.05 | ₩56,346 | ₩56,346 | ₩55,632 | ₩55,667 | -1.21% | 6.4천 |
|---|
| 2026.06.04 | ₩57,080 | ₩57,120 | ₩56,880 | ₩56,909 | -0.30% | 7.3천 |
|---|
| 2026.06.03 | ₩56,746 | ₩56,746 | ₩56,426 | ₩56,498 | -0.44% | 1.2만 |
|---|
| 2026.06.02 | ₩57,280 | ₩57,307 | ₩57,067 | ₩57,153 | -0.22% | 6.8만 |
|---|
| 2026.06.01 | ₩56,947 | ₩57,480 | ₩56,853 | ₩57,394 | +0.79% | 9.5천 |
|---|
| 2026.05.29 | ₩56,960 | ₩57,067 | ₩56,846 | ₩56,963 | +0.00% | 7.9천 |
|---|
| 2026.05.28 | ₩55,866 | ₩56,306 | ₩55,732 | ₩56,214 | +0.62% | 6.5천 |
|---|
| 2026.05.27 | ₩56,012 | ₩56,012 | ₩55,699 | ₩55,732 | -0.50% | 4.3천 |
|---|
| 2026.05.26 | ₩55,465 | ₩55,519 | ₩55,385 | ₩55,516 | +0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩54,624 | ₩55,198 | ₩54,624 | ₩55,194 | +1.04% | 1.7천 |
|---|
| 2026.05.21 | ₩53,757 | ₩54,344 | ₩53,704 | ₩54,293 | +1.00% | 6.2천 |
|---|
| 2026.05.20 | ₩53,343 | ₩53,890 | ₩53,343 | ₩53,870 | +0.99% | 4.7천 |
|---|
| 2026.05.19 | ₩53,223 | ₩53,263 | ₩53,143 | ₩53,150 | -0.14% | 6.1천 |
|---|
| 2026.05.18 | ₩53,303 | ₩53,543 | ₩53,223 | ₩53,470 | +0.31% | 3.7천 |
|---|
| 2026.05.15 | ₩53,036 | ₩53,176 | ₩53,036 | ₩53,066 | +0.06% | 5.9천 |
|---|
| 2026.05.14 | ₩53,637 | ₩53,917 | ₩53,595 | ₩53,595 | -0.08% | 5.1천 |
|---|
| 2026.05.13 | ₩53,330 | ₩53,590 | ₩53,276 | ₩53,498 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩53,543 | ₩53,543 | ₩53,116 | ₩53,451 | -0.17% | 4.7천 |
|---|
| 2026.05.11 | ₩54,184 | ₩54,184 | ₩53,757 | ₩53,757 | -0.79% | 3.7천 |
|---|
| 2026.05.08 | ₩53,583 | ₩54,291 | ₩53,583 | ₩54,203 | +1.16% | 6.7천 |
|---|
| 2026.05.07 | ₩53,944 | ₩53,944 | ₩53,543 | ₩53,579 | -0.68% | 1.8천 |
|---|
| 2026.05.06 | ₩53,637 | ₩53,881 | ₩53,637 | ₩53,881 | +0.46% | 3천 |
|---|
| 2026.05.05 | ₩53,023 | ₩53,156 | ₩53,010 | ₩53,156 | +0.25% | 4.5천 |
|---|
| 2026.05.04 | ₩52,876 | ₩52,943 | ₩52,489 | ₩52,589 | -0.54% | 6.2천 |
|---|
| 2026.05.01 | ₩52,649 | ₩52,916 | ₩52,649 | ₩52,797 | +0.28% | 7.2만 |
|---|
| 2026.04.30 | ₩51,561 | ₩52,482 | ₩51,561 | ₩52,482 | +1.79% | 2.9천 |
|---|
| 2026.04.29 | ₩51,275 | ₩51,432 | ₩51,235 | ₩51,432 | +0.31% | 4.8천 |
|---|
| 2026.04.28 | ₩50,994 | ₩51,061 | ₩50,914 | ₩51,001 | +0.01% | 5.3천 |
|---|
| 2026.04.27 | ₩51,528 | ₩51,541 | ₩51,220 | ₩51,220 | -0.60% | 2.4천 |
|---|
| 2026.04.24 | ₩51,074 | ₩51,259 | ₩51,034 | ₩51,259 | +0.36% | 3천 |
|---|
| 2026.04.23 | ₩51,141 | ₩51,181 | ₩50,952 | ₩50,952 | -0.37% | 4.9천 |
|---|
| 2026.04.22 | ₩51,668 | ₩51,668 | ₩51,355 | ₩51,456 | -0.41% | 4.6천 |
|---|
| 2026.04.21 | ₩51,862 | ₩51,882 | ₩51,545 | ₩51,545 | -0.61% | 4.5천 |
|---|
| 2026.04.20 | ₩51,662 | ₩51,862 | ₩51,662 | ₩51,806 | +0.28% | 2.3천 |
|---|
| 2026.04.17 | ₩51,768 | ₩51,929 | ₩51,648 | ₩51,702 | -0.13% | 1.1만 |
|---|
| 2026.04.16 | ₩50,694 | ₩50,954 | ₩50,694 | ₩50,954 | +0.51% | 1.4만 |
|---|
| 2026.04.15 | ₩50,260 | ₩50,634 | ₩50,214 | ₩50,506 | +0.49% | 6.4천 |
|---|
| 2026.04.14 | ₩49,967 | ₩50,287 | ₩49,967 | ₩50,278 | +0.62% | 1.1만 |
|---|
| 2026.04.13 | ₩49,113 | ₩49,903 | ₩49,113 | ₩49,903 | +1.61% | 3.1천 |
|---|
| 2026.04.10 | ₩49,486 | ₩49,593 | ₩49,126 | ₩49,263 | -0.45% | 4.5천 |
|---|
| 2026.04.09 | ₩49,299 | ₩49,860 | ₩49,299 | ₩49,793 | +1.00% | 6천 |
|---|
| 2026.04.08 | ₩50,007 | ₩50,007 | ₩49,732 | ₩49,732 | -0.55% | 2.8천 |
|---|
| 2026.04.07 | ₩48,365 | ₩48,779 | ₩48,298 | ₩48,779 | +0.86% | 1.5만 |
|---|
| 2026.04.06 | ₩48,719 | ₩48,719 | ₩48,716 | ₩48,716 | -0.01% | 1.4천 |
|---|
| 2026.04.02 | ₩48,392 | ₩48,572 | ₩48,392 | ₩48,572 | +0.37% | 2천 |
|---|
| 2026.04.01 | ₩48,392 | ₩48,639 | ₩48,392 | ₩48,424 | +0.07% | 3.7천 |
|---|
| 2026.03.31 | ₩47,671 | ₩47,855 | ₩47,671 | ₩47,855 | +0.39% | 2천 |
|---|
| 2026.03.30 | ₩47,084 | ₩47,156 | ₩46,665 | ₩46,689 | -0.84% | 1.5천 |
|---|
| 2026.03.27 | ₩47,458 | ₩47,511 | ₩47,069 | ₩47,069 | -0.82% | 4.8천 |
|---|
| 2026.03.26 | ₩48,619 | ₩48,619 | ₩47,978 | ₩48,058 | -1.15% | 4.1천 |
|---|
| 2026.03.25 | ₩48,485 | ₩48,508 | ₩48,485 | ₩48,508 | +0.05% | 300 |
|---|
| 2026.03.24 | ₩47,922 | ₩48,218 | ₩47,922 | ₩48,178 | +0.53% | 6천 |
|---|
| 2026.03.23 | ₩48,672 | ₩48,779 | ₩48,178 | ₩48,325 | -0.71% | 5.3천 |
|---|
| 2026.03.20 | ₩48,112 | ₩48,192 | ₩47,665 | ₩47,698 | -0.86% | 5.7천 |
|---|
| 2026.03.19 | ₩48,032 | ₩48,619 | ₩48,032 | ₩48,499 | +0.97% | 4.3천 |
|---|
| 2026.03.18 | ₩48,645 | ₩48,712 | ₩48,316 | ₩48,316 | -0.68% | 1.7천 |
|---|
| 2026.03.17 | ₩48,979 | ₩49,059 | ₩48,879 | ₩48,966 | -0.03% | 6천 |
|---|
| 2026.03.16 | ₩48,445 | ₩48,592 | ₩48,439 | ₩48,565 | +0.25% | 3.7천 |
|---|
| 2026.03.13 | ₩48,232 | ₩48,232 | ₩48,072 | ₩48,152 | -0.17% | 3천 |
|---|
| 2026.03.12 | ₩48,539 | ₩48,659 | ₩48,082 | ₩48,082 | -0.94% | 2.4천 |
|---|
| 2026.03.11 | ₩49,193 | ₩49,193 | ₩48,659 | ₩48,912 | -0.57% | 5.7천 |
|---|
| 2026.03.10 | ₩48,939 | ₩49,560 | ₩48,939 | ₩49,059 | +0.25% | 5.6천 |
|---|
| 2026.03.09 | ₩48,352 | ₩49,460 | ₩48,338 | ₩49,460 | +2.29% | 3.1천 |
|---|
| 2026.03.06 | ₩49,019 | ₩49,379 | ₩49,019 | ₩49,331 | +0.64% | 9.5천 |
|---|
| 2026.03.05 | ₩50,029 | ₩50,223 | ₩49,540 | ₩49,900 | -0.26% | 2.3천 |
|---|
| 2026.03.04 | ₩50,113 | ₩50,274 | ₩50,113 | ₩50,198 | +0.17% | 7.4천 |
|---|
| 2026.03.03 | ₩49,046 | ₩49,887 | ₩48,819 | ₩49,726 | +1.39% | 4천 |
|---|
| 2026.03.02 | ₩49,967 | ₩50,260 | ₩49,780 | ₩50,260 | +0.59% | 5.5천 |
|---|
| 2026.02.27 | ₩49,673 | ₩50,300 | ₩49,633 | ₩50,243 | +1.15% | 9.2천 |
|---|
| 2026.02.26 | ₩50,073 | ₩50,167 | ₩50,072 | ₩50,146 | +0.14% | 1.2천 |
|---|
| 2026.02.25 | ₩49,900 | ₩49,967 | ₩49,887 | ₩49,967 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩49,460 | ₩50,033 | ₩49,460 | ₩49,927 | +0.94% | 1.2만 |
|---|
| 2026.02.23 | ₩50,127 | ₩50,127 | ₩49,246 | ₩49,299 | -1.65% | 1.3만 |
|---|
| 2026.02.20 | ₩49,900 | ₩50,407 | ₩49,900 | ₩50,407 | +1.02% | 8.5천 |
|---|
| 2026.02.19 | ₩50,100 | ₩50,140 | ₩49,953 | ₩50,140 | +0.08% | 4.4천 |
|---|
| 2026.02.18 | ₩50,394 | ₩50,487 | ₩50,394 | ₩50,474 | +0.16% | 3.3천 |
|---|
| 2026.02.17 | ₩50,060 | ₩50,207 | ₩49,640 | ₩49,960 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩49,686 | ₩50,327 | ₩49,593 | ₩50,207 | +1.05% | 4.1천 |
|---|
| 2026.02.12 | ₩50,647 | ₩50,928 | ₩49,566 | ₩49,766 | -1.74% | 2.1만 |
|---|
| 2026.02.11 | ₩51,221 | ₩51,221 | ₩50,514 | ₩50,701 | -1.02% | 1.1만 |
|---|
| 2026.02.10 | ₩51,221 | ₩51,381 | ₩51,037 | ₩51,037 | -0.36% | 7.4천 |
|---|
| 2026.02.09 | ₩50,861 | ₩51,208 | ₩50,841 | ₩51,154 | +0.58% | 6.3천 |
|---|
| 2026.02.06 | ₩50,621 | ₩51,081 | ₩50,434 | ₩51,081 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩50,607 | ₩50,647 | ₩50,073 | ₩50,125 | -0.95% | 2만 |
|---|
| 2026.02.04 | ₩50,807 | ₩51,114 | ₩50,521 | ₩50,854 | +0.09% | 2.3만 |
|---|
| 2026.02.03 | ₩51,128 | ₩51,128 | ₩50,434 | ₩50,759 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩50,460 | ₩51,368 | ₩50,460 | ₩51,284 | +1.63% | 2.8천 |
|---|
| 2026.01.30 | ₩50,941 | ₩50,941 | ₩50,514 | ₩50,681 | -0.51% | 5.8천 |
|---|
| 2026.01.29 | ₩51,061 | ₩51,128 | ₩50,447 | ₩50,994 | -0.13% | 2.2만 |
|---|
| 2026.01.28 | ₩51,104 | ₩51,104 | ₩50,922 | ₩50,922 | -0.36% | 1.2만 |
|---|
| 2026.01.27 | ₩50,941 | ₩50,997 | ₩50,822 | ₩50,890 | -0.10% | 4.9천 |
|---|
| 2026.01.26 | ₩50,914 | ₩50,981 | ₩50,878 | ₩50,945 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩50,981 | ₩51,048 | ₩50,781 | ₩50,834 | -0.29% | 2.9만 |
|---|
| 2026.01.22 | ₩51,263 | ₩51,395 | ₩51,141 | ₩51,154 | -0.21% | 1.7만 |
|---|
| 2026.01.21 | ₩50,699 | ₩50,861 | ₩50,438 | ₩50,861 | +0.32% | 3.9천 |
|---|
| 2026.01.20 | ₩50,354 | ₩50,501 | ₩49,936 | ₩49,936 | -0.83% | 6.5천 |
|---|
| 2026.01.16 | ₩51,194 | ₩51,194 | ₩50,914 | ₩50,918 | -0.54% | 1.3천 |
|---|
| 2026.01.15 | ₩51,421 | ₩51,481 | ₩51,248 | ₩51,299 | -0.24% | 1.9천 |
|---|
| 2026.01.14 | ₩50,917 | ₩51,201 | ₩50,917 | ₩51,190 | +0.54% | 3.5만 |
|---|
| 2026.01.13 | ₩51,568 | ₩51,582 | ₩51,128 | ₩51,128 | -0.85% | 7.4천 |
|---|
| 2026.01.12 | ₩51,235 | ₩51,515 | ₩51,141 | ₩51,461 | +0.44% | 2.5만 |
|---|
| 2026.01.09 | ₩51,261 | ₩51,515 | ₩51,261 | ₩51,441 | +0.35% | 7.7천 |
|---|
| 2026.01.08 | ₩50,968 | ₩51,301 | ₩50,968 | ₩51,081 | +0.22% | 1.9만 |
|---|
| 2026.01.07 | ₩51,061 | ₩51,221 | ₩50,882 | ₩50,882 | -0.35% | 5.4천 |
|---|
| 2026.01.06 | ₩50,794 | ₩51,315 | ₩50,714 | ₩51,315 | +1.02% | 1.2만 |
|---|
| 2026.01.05 | ₩49,887 | ₩50,420 | ₩49,887 | ₩50,307 | +0.84% | 4천 |
|---|
| 2026.01.02 | ₩49,406 | ₩49,833 | ₩49,406 | ₩49,688 | +0.57% | 2.8천 |
|---|
| 2025.12.31 | ₩49,604 | ₩49,606 | ₩49,428 | ₩49,428 | -0.36% | 1.7천 |
|---|
| 2025.12.30 | ₩49,927 | ₩49,927 | ₩49,813 | ₩49,813 | -0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩49,967 | ₩49,967 | ₩49,774 | ₩49,774 | -0.38% | 4천 |
|---|
| 2025.12.26 | ₩49,913 | ₩50,073 | ₩49,887 | ₩50,067 | +0.31% | 5.1천 |
|---|
| 2025.12.24 | ₩49,726 | ₩50,047 | ₩49,726 | ₩50,047 | +0.64% | 6.4천 |
|---|
| 2025.12.23 | ₩49,646 | ₩49,808 | ₩49,646 | ₩49,769 | +0.25% | 6천 |
|---|
| 2025.12.22 | ₩49,805 | ₩49,967 | ₩49,805 | ₩49,932 | +0.25% | 2.4천 |
|---|
| 2025.12.19 | ₩49,673 | ₩49,692 | ₩49,561 | ₩49,561 | -0.23% | 9.1천 |
|---|
| 2025.12.18 | ₩49,206 | ₩49,259 | ₩49,071 | ₩49,139 | -0.14% | 5.8천 |
|---|
| 2025.12.17 | ₩49,433 | ₩49,500 | ₩48,894 | ₩48,894 | -1.09% | 1.9만 |
|---|
| 2025.12.16 | ₩49,259 | ₩49,366 | ₩49,179 | ₩49,293 | +0.07% | 7.1천 |
|---|
| 2025.12.15 | ₩49,646 | ₩49,646 | ₩49,470 | ₩49,526 | -0.24% | 9천 |
|---|
| 2025.12.12 | ₩50,060 | ₩50,060 | ₩49,580 | ₩49,593 | -0.93% | 4.6천 |
|---|
| 2025.12.11 | ₩50,073 | ₩50,100 | ₩49,953 | ₩49,953 | -0.24% | 7.8천 |
|---|
| 2025.12.10 | ₩49,313 | ₩49,927 | ₩49,273 | ₩49,808 | +1.00% | 6.1천 |
|---|
| 2025.12.09 | ₩49,117 | ₩49,126 | ₩49,019 | ₩49,019 | -0.20% | 4.4천 |
|---|
| 2025.12.08 | ₩49,073 | ₩49,233 | ₩48,987 | ₩48,987 | -0.17% | 3.4천 |
|---|
| 2025.12.05 | ₩49,179 | ₩49,179 | ₩48,952 | ₩48,952 | -0.46% | 2천 |
|---|
| 2025.12.04 | ₩48,804 | ₩48,926 | ₩48,752 | ₩48,824 | +0.04% | 9천 |
|---|
| 2025.12.03 | ₩48,685 | ₩48,846 | ₩48,672 | ₩48,806 | +0.25% | 9.2천 |
|---|
| 2025.12.02 | ₩48,485 | ₩48,632 | ₩48,205 | ₩48,537 | +0.11% | 4.7천 |
|---|
| 2025.12.01 | ₩48,308 | ₩48,605 | ₩48,254 | ₩48,254 | -0.11% | 4천 |
|---|
| 2025.11.28 | ₩48,539 | ₩48,548 | ₩48,539 | ₩48,548 | +0.02% | 400 |
|---|
| 2025.11.26 | ₩48,338 | ₩48,367 | ₩48,226 | ₩48,226 | -0.23% | 2.4천 |
|---|
| 2025.11.25 | ₩47,431 | ₩48,058 | ₩47,431 | ₩48,038 | +1.28% | 9.1천 |
|---|
| 2025.11.24 | ₩47,264 | ₩47,372 | ₩47,231 | ₩47,245 | -0.04% | 1.9천 |
|---|
| 2025.11.21 | ₩46,043 | ₩46,861 | ₩46,043 | ₩46,682 | +1.39% | 4.9천 |
|---|
| 2025.11.20 | ₩47,111 | ₩47,244 | ₩45,669 | ₩45,683 | -3.03% | 1.8만 |
|---|
| 2025.11.19 | ₩46,750 | ₩46,750 | ₩46,337 | ₩46,510 | -0.51% | 2.1천 |
|---|
| 2025.11.18 | ₩46,431 | ₩46,777 | ₩46,323 | ₩46,604 | +0.37% | 5.3천 |
|---|
| 2025.11.17 | ₩47,331 | ₩47,378 | ₩46,669 | ₩46,669 | -1.40% | 1.2만 |
|---|
| 2025.11.14 | ₩46,951 | ₩47,645 | ₩46,951 | ₩47,348 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩48,245 | ₩48,245 | ₩47,580 | ₩47,580 | -1.38% | 1.5천 |
|---|
| 2025.11.12 | ₩48,685 | ₩48,685 | ₩48,452 | ₩48,452 | -0.48% | 2.5천 |
|---|
| 2025.11.11 | ₩48,085 | ₩48,365 | ₩48,021 | ₩48,310 | +0.47% | 6.8천 |
|---|
| 2025.11.10 | ₩47,938 | ₩48,058 | ₩47,622 | ₩48,058 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩47,124 | ₩47,527 | ₩46,897 | ₩47,527 | +0.86% | 4.8천 |
|---|
| 2025.11.06 | ₩47,765 | ₩47,965 | ₩47,271 | ₩47,311 | -0.95% | 1.1만 |
|---|
| 2025.11.05 | ₩47,444 | ₩47,925 | ₩47,364 | ₩47,751 | +0.65% | 2.1만 |
|---|
| 2025.11.04 | ₩47,444 | ₩47,604 | ₩47,141 | ₩47,141 | -0.64% | 8.5천 |
|---|
| 2025.11.03 | ₩48,072 | ₩48,072 | ₩47,671 | ₩47,873 | -0.41% | 1.3만 |
|---|
| 2025.10.31 | ₩47,604 | ₩48,006 | ₩47,578 | ₩47,978 | +0.78% | 1.6만 |
|---|
| 2025.10.30 | ₩47,871 | ₩47,871 | ₩47,300 | ₩47,300 | -1.19% | 2.4천 |
|---|
| 2025.10.29 | ₩47,871 | ₩47,938 | ₩47,444 | ₩47,548 | -0.67% | 3.9천 |
|---|
| 2025.10.28 | ₩47,991 | ₩48,152 | ₩47,899 | ₩47,935 | -0.12% | 1.8만 |
|---|
| 2025.10.27 | ₩48,085 | ₩48,125 | ₩47,991 | ₩48,125 | +0.08% | 5.3천 |
|---|
| 2025.10.24 | ₩47,738 | ₩47,818 | ₩47,710 | ₩47,710 | -0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩47,004 | ₩47,286 | ₩47,004 | ₩47,283 | +0.59% | 1.2만 |
|---|
| 2025.10.22 | ₩47,057 | ₩47,057 | ₩46,910 | ₩46,948 | -0.23% | 1.6천 |
|---|
| 2025.10.21 | ₩47,191 | ₩47,391 | ₩47,191 | ₩47,331 | +0.30% | 5.6천 |
|---|
| 2025.10.20 | ₩46,590 | ₩46,844 | ₩46,590 | ₩46,805 | +0.46% | 2천 |
|---|
| 2025.10.17 | ₩46,096 | ₩46,198 | ₩46,003 | ₩46,198 | +0.22% | 1.5천 |
|---|
| 2025.10.16 | ₩46,523 | ₩46,523 | ₩45,870 | ₩45,978 | -1.17% | 7.1천 |
|---|
| 2025.10.15 | ₩46,710 | ₩46,710 | ₩46,043 | ₩46,335 | -0.80% | 3.8천 |
|---|
| 2025.10.14 | ₩45,481 | ₩46,417 | ₩45,416 | ₩46,176 | +1.53% | 4.8천 |
|---|
| 2025.10.13 | ₩45,749 | ₩45,936 | ₩45,749 | ₩45,854 | +0.23% | 2.8천 |
|---|
| 2025.10.10 | ₩46,817 | ₩46,817 | ₩45,212 | ₩45,212 | -3.43% | 1.4천 |
|---|