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 | ₩58,809 | ₩59,056 | ₩58,796 | ₩59,029 | +0.37% | 1.6만 |
| 2026.10.08 | ₩58,308 | ₩58,779 | ₩58,214 | ₩58,779 | +0.81% | 4천 |
| 2026.10.07 | ₩58,715 | ₩58,722 | ₩58,560 | ₩58,560 | -0.26% | 3.7만 |
| 2026.10.06 | ₩58,956 | ₩58,956 | ₩58,797 | ₩58,801 | -0.26% | 1.2만 |
| 2026.10.05 | ₩58,468 | ₩58,797 | ₩58,468 | ₩58,775 | +0.53% | 5.9천 |
| 2026.10.02 | ₩58,789 | ₩58,963 | ₩58,669 | ₩58,669 | -0.20% | 3.1천 |
| 2026.10.01 | ₩58,475 | ₩58,649 | ₩58,154 | ₩58,428 | -0.08% | 3.3천 |
| 2026.09.30 | ₩58,415 | ₩58,562 | ₩58,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,225 |
| -0.32% |
| 4.9천 |
| 2026.09.29 | ₩58,388 | ₩58,388 | ₩57,884 | ₩58,214 | -0.30% | 9.2천 |
|---|
| 2026.09.28 | ₩58,482 | ₩58,562 | ₩58,134 | ₩58,270 | -0.36% | 4.7천 |
|---|
| 2026.09.25 | ₩59,196 | ₩59,484 | ₩59,187 | ₩59,187 | -0.02% | 7.3천 |
|---|
| 2026.09.24 | ₩59,043 | ₩59,069 | ₩58,749 | ₩59,069 | +0.05% | 5.9천 |
|---|
| 2026.09.23 | ₩59,403 | ₩59,403 | ₩59,123 | ₩59,243 | -0.27% | 8.6천 |
|---|
| 2026.09.22 | ₩60,005 | ₩60,005 | ₩59,350 | ₩59,516 | -0.81% | 7천 |
|---|
| 2026.09.21 | ₩59,671 | ₩59,965 | ₩59,497 | ₩59,860 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩59,096 | ₩59,096 | ₩58,976 | ₩59,028 | -0.12% | 6.2천 |
|---|
| 2026.09.17 | ₩59,818 | ₩59,891 | ₩59,728 | ₩59,728 | -0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,737 | ₩59,770 | ₩58,909 | ₩59,158 | -0.97% | 4.9천 |
|---|
| 2026.09.15 | ₩59,778 | ₩59,917 | ₩59,631 | ₩59,680 | -0.16% | 2.3천 |
|---|
| 2026.09.14 | ₩59,617 | ₩60,005 | ₩59,444 | ₩59,891 | +0.46% | 8.6천 |
|---|
| 2026.09.11 | ₩59,283 | ₩59,537 | ₩59,216 | ₩59,521 | +0.40% | 8.7천 |
|---|
| 2026.09.10 | ₩58,375 | ₩58,762 | ₩58,375 | ₩58,572 | +0.34% | 4.8천 |
|---|
| 2026.09.09 | ₩59,110 | ₩59,110 | ₩58,789 | ₩58,789 | -0.54% | 8.8천 |
|---|
| 2026.09.08 | ₩59,350 | ₩59,457 | ₩59,290 | ₩59,337 | -0.02% | 4천 |
|---|
| 2026.09.04 | ₩60,072 | ₩60,112 | ₩59,951 | ₩60,003 | -0.11% | 1.7천 |
|---|
| 2026.09.03 | ₩60,178 | ₩60,365 | ₩59,991 | ₩60,365 | +0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩59,711 | ₩59,911 | ₩59,681 | ₩59,847 | +0.23% | 4.8천 |
|---|
| 2026.09.01 | ₩59,557 | ₩59,564 | ₩59,190 | ₩59,190 | -0.62% | 1만 |
|---|
| 2026.08.31 | ₩59,898 | ₩59,898 | ₩59,804 | ₩59,804 | -0.16% | 3.4천 |
|---|
| 2026.08.28 | ₩60,085 | ₩60,165 | ₩60,085 | ₩60,144 | +0.10% | 6.1천 |
|---|
| 2026.08.27 | ₩60,192 | ₩60,192 | ₩60,098 | ₩60,130 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩59,591 | ₩59,831 | ₩59,591 | ₩59,818 | +0.38% | 2.4천 |
|---|
| 2026.08.25 | ₩59,644 | ₩59,779 | ₩59,577 | ₩59,779 | +0.23% | 2.7천 |
|---|
| 2026.08.24 | ₩59,578 | ₩59,791 | ₩59,577 | ₩59,735 | +0.26% | 3.7천 |
|---|
| 2026.08.21 | ₩59,537 | ₩59,871 | ₩59,526 | ₩59,778 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩59,564 | ₩59,724 | ₩59,334 | ₩59,334 | -0.39% | 3.2천 |
|---|
| 2026.08.19 | ₩59,671 | ₩60,178 | ₩59,671 | ₩59,997 | +0.55% | 5.4천 |
|---|
| 2026.08.18 | ₩59,410 | ₩59,497 | ₩59,163 | ₩59,167 | -0.41% | 8.4천 |
|---|
| 2026.08.17 | ₩59,751 | ₩59,751 | ₩59,297 | ₩59,297 | -0.76% | 1.2만 |
|---|
| 2026.08.14 | ₩60,165 | ₩60,173 | ₩60,045 | ₩60,144 | -0.04% | 3.8천 |
|---|
| 2026.08.13 | ₩60,072 | ₩60,226 | ₩59,664 | ₩60,226 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩59,283 | ₩59,604 | ₩59,203 | ₩59,518 | +0.40% | 9천 |
|---|
| 2026.08.11 | ₩59,617 | ₩59,791 | ₩59,458 | ₩59,458 | -0.27% | 6.2천 |
|---|
| 2026.08.10 | ₩59,510 | ₩59,764 | ₩59,457 | ₩59,643 | +0.22% | 6.2천 |
|---|
| 2026.08.07 | ₩59,283 | ₩59,430 | ₩59,190 | ₩59,430 | +0.25% | 4.3천 |
|---|
| 2026.08.06 | ₩58,749 | ₩58,789 | ₩58,535 | ₩58,584 | -0.28% | 5천 |
|---|
| 2026.08.05 | ₩59,091 | ₩59,091 | ₩58,901 | ₩58,909 | -0.31% | 3.1천 |
|---|
| 2026.08.04 | ₩58,121 | ₩59,337 | ₩58,121 | ₩59,337 | +2.09% | 1.4만 |
|---|
| 2026.08.03 | ₩57,820 | ₩58,009 | ₩57,760 | ₩58,009 | +0.33% | 2.7천 |
|---|
| 2026.07.31 | ₩57,145 | ₩57,239 | ₩56,731 | ₩57,179 | +0.06% | 3.5천 |
|---|
| 2026.07.30 | ₩56,350 | ₩56,603 | ₩56,250 | ₩56,603 | +0.45% | 2.3천 |
|---|
| 2026.07.29 | ₩56,932 | ₩57,132 | ₩56,531 | ₩56,532 | -0.70% | 9.6천 |
|---|
| 2026.07.28 | ₩56,651 | ₩57,133 | ₩56,591 | ₩57,133 | +0.85% | 1.4만 |
|---|
| 2026.07.27 | ₩56,237 | ₩56,270 | ₩55,996 | ₩56,237 | 0.00% | 5.8만 |
|---|
| 2026.07.24 | ₩55,115 | ₩55,676 | ₩55,115 | ₩55,387 | +0.49% | 5.5천 |
|---|
| 2026.07.23 | ₩54,994 | ₩55,288 | ₩54,819 | ₩54,976 | -0.03% | 4.9천 |
|---|
| 2026.07.22 | ₩56,010 | ₩56,036 | ₩55,716 | ₩55,783 | -0.41% | 8.1천 |
|---|
| 2026.07.21 | ₩55,863 | ₩55,970 | ₩55,863 | ₩55,966 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩55,729 | ₩56,077 | ₩55,649 | ₩55,649 | -0.14% | 25.9만 |
|---|
| 2026.07.17 | ₩55,943 | ₩56,050 | ₩55,749 | ₩55,804 | -0.25% | 1.4천 |
|---|
| 2026.07.16 | ₩56,230 | ₩56,230 | ₩55,970 | ₩56,103 | -0.23% | 8.7천 |
|---|
| 2026.07.15 | ₩55,855 | ₩56,010 | ₩55,855 | ₩55,995 | +0.25% | 7.4천 |
|---|
| 2026.07.14 | ₩55,836 | ₩56,010 | ₩55,836 | ₩55,899 | +0.11% | 800 |
|---|
| 2026.07.13 | ₩56,464 | ₩56,484 | ₩56,313 | ₩56,313 | -0.27% | 2.6천 |
|---|
| 2026.07.10 | ₩56,584 | ₩56,584 | ₩56,411 | ₩56,429 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩56,317 | ₩56,322 | ₩56,237 | ₩56,322 | +0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩55,916 | ₩55,916 | ₩55,602 | ₩55,787 | -0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩56,464 | ₩56,464 | ₩56,229 | ₩56,254 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩56,304 | ₩56,544 | ₩56,270 | ₩56,400 | +0.17% | 2.7천 |
|---|
| 2026.07.02 | ₩56,090 | ₩56,142 | ₩55,843 | ₩56,142 | +0.09% | 1.9천 |
|---|
| 2026.07.01 | ₩55,908 | ₩56,437 | ₩55,908 | ₩56,082 | +0.31% | 1.5만 |
|---|
| 2026.06.30 | ₩55,876 | ₩55,930 | ₩55,849 | ₩55,889 | +0.02% | 5.1천 |
|---|
| 2026.06.29 | ₩55,823 | ₩56,043 | ₩55,783 | ₩55,999 | +0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩55,462 | ₩55,823 | ₩55,462 | ₩55,692 | +0.41% | 1.9천 |
|---|
| 2026.06.25 | ₩55,823 | ₩55,916 | ₩55,398 | ₩55,398 | -0.76% | 1.9만 |
|---|
| 2026.06.24 | ₩55,368 | ₩55,743 | ₩55,368 | ₩55,406 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩55,128 | ₩55,382 | ₩55,061 | ₩55,179 | +0.09% | 3.8천 |
|---|
| 2026.06.22 | ₩55,275 | ₩55,649 | ₩55,215 | ₩55,215 | -0.11% | 6.4천 |
|---|
| 2026.06.18 | ₩55,836 | ₩55,836 | ₩55,342 | ₩55,481 | -0.64% | 2천 |
|---|
| 2026.06.17 | ₩56,384 | ₩56,411 | ₩55,354 | ₩55,354 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩56,811 | ₩57,041 | ₩56,432 | ₩56,432 | -0.67% | 6천 |
|---|
| 2026.06.15 | ₩57,186 | ₩57,186 | ₩56,811 | ₩56,838 | -0.61% | 1.8만 |
|---|
| 2026.06.12 | ₩56,023 | ₩56,411 | ₩56,010 | ₩56,309 | +0.51% | 5.1천 |
|---|
| 2026.06.11 | ₩55,275 | ₩55,876 | ₩54,968 | ₩55,876 | +1.09% | 2.1천 |
|---|
| 2026.06.10 | ₩55,596 | ₩55,649 | ₩54,814 | ₩54,814 | -1.41% | 4.5천 |
|---|
| 2026.06.09 | ₩56,090 | ₩56,090 | ₩54,727 | ₩55,713 | -0.67% | 2.8천 |
|---|
| 2026.06.08 | ₩55,956 | ₩55,956 | ₩55,676 | ₩55,748 | -0.37% | 4.5천 |
|---|
| 2026.06.05 | ₩56,411 | ₩56,411 | ₩55,696 | ₩55,730 | -1.21% | 6.4천 |
|---|
| 2026.06.04 | ₩57,145 | ₩57,186 | ₩56,945 | ₩56,974 | -0.30% | 7.3천 |
|---|
| 2026.06.03 | ₩56,811 | ₩56,811 | ₩56,491 | ₩56,563 | -0.44% | 1.2만 |
|---|
| 2026.06.02 | ₩57,346 | ₩57,373 | ₩57,132 | ₩57,219 | -0.22% | 6.8만 |
|---|
| 2026.06.01 | ₩57,012 | ₩57,546 | ₩56,918 | ₩57,459 | +0.79% | 9.5천 |
|---|
| 2026.05.29 | ₩57,025 | ₩57,132 | ₩56,912 | ₩57,028 | +0.00% | 7.9천 |
|---|
| 2026.05.28 | ₩55,930 | ₩56,370 | ₩55,796 | ₩56,278 | +0.62% | 6.5천 |
|---|
| 2026.05.27 | ₩56,077 | ₩56,077 | ₩55,763 | ₩55,796 | -0.50% | 4.3천 |
|---|
| 2026.05.26 | ₩55,529 | ₩55,582 | ₩55,449 | ₩55,580 | +0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩54,687 | ₩55,262 | ₩54,687 | ₩55,257 | +1.04% | 1.7천 |
|---|
| 2026.05.21 | ₩53,819 | ₩54,406 | ₩53,765 | ₩54,356 | +1.00% | 6.2천 |
|---|
| 2026.05.20 | ₩53,404 | ₩53,952 | ₩53,404 | ₩53,932 | +0.99% | 4.7천 |
|---|
| 2026.05.19 | ₩53,284 | ₩53,324 | ₩53,204 | ₩53,211 | -0.14% | 6.1천 |
|---|
| 2026.05.18 | ₩53,364 | ₩53,605 | ₩53,284 | ₩53,531 | +0.31% | 3.7천 |
|---|
| 2026.05.15 | ₩53,097 | ₩53,237 | ₩53,097 | ₩53,126 | +0.06% | 5.9천 |
|---|
| 2026.05.14 | ₩53,698 | ₩53,979 | ₩53,657 | ₩53,657 | -0.08% | 5.1천 |
|---|
| 2026.05.13 | ₩53,391 | ₩53,651 | ₩53,338 | ₩53,559 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩53,605 | ₩53,605 | ₩53,177 | ₩53,513 | -0.17% | 4.7천 |
|---|
| 2026.05.11 | ₩54,246 | ₩54,246 | ₩53,819 | ₩53,819 | -0.79% | 3.7천 |
|---|
| 2026.05.08 | ₩53,645 | ₩54,353 | ₩53,645 | ₩54,265 | +1.16% | 6.7천 |
|---|
| 2026.05.07 | ₩54,006 | ₩54,006 | ₩53,605 | ₩53,641 | -0.68% | 1.8천 |
|---|
| 2026.05.06 | ₩53,698 | ₩53,943 | ₩53,698 | ₩53,943 | +0.46% | 3천 |
|---|
| 2026.05.05 | ₩53,084 | ₩53,217 | ₩53,070 | ₩53,217 | +0.25% | 4.5천 |
|---|
| 2026.05.04 | ₩52,937 | ₩53,003 | ₩52,549 | ₩52,649 | -0.54% | 6.2천 |
|---|
| 2026.05.01 | ₩52,710 | ₩52,977 | ₩52,710 | ₩52,858 | +0.28% | 7.2만 |
|---|
| 2026.04.30 | ₩51,621 | ₩52,543 | ₩51,621 | ₩52,543 | +1.79% | 2.9천 |
|---|
| 2026.04.29 | ₩51,333 | ₩51,491 | ₩51,293 | ₩51,491 | +0.31% | 4.8천 |
|---|
| 2026.04.28 | ₩51,053 | ₩51,120 | ₩50,973 | ₩51,059 | +0.01% | 5.3천 |
|---|
| 2026.04.27 | ₩51,587 | ₩51,601 | ₩51,279 | ₩51,279 | -0.60% | 2.4천 |
|---|
| 2026.04.24 | ₩51,133 | ₩51,317 | ₩51,093 | ₩51,317 | +0.36% | 3천 |
|---|
| 2026.04.23 | ₩51,200 | ₩51,240 | ₩51,010 | ₩51,010 | -0.37% | 4.9천 |
|---|
| 2026.04.22 | ₩51,727 | ₩51,727 | ₩51,414 | ₩51,515 | -0.41% | 4.6천 |
|---|
| 2026.04.21 | ₩51,921 | ₩51,941 | ₩51,605 | ₩51,605 | -0.61% | 4.5천 |
|---|
| 2026.04.20 | ₩51,721 | ₩51,921 | ₩51,721 | ₩51,865 | +0.28% | 2.3천 |
|---|
| 2026.04.17 | ₩51,828 | ₩51,988 | ₩51,707 | ₩51,761 | -0.13% | 1.1만 |
|---|
| 2026.04.16 | ₩50,752 | ₩51,013 | ₩50,752 | ₩51,013 | +0.51% | 1.4만 |
|---|
| 2026.04.15 | ₩50,318 | ₩50,692 | ₩50,271 | ₩50,564 | +0.49% | 6.4천 |
|---|
| 2026.04.14 | ₩50,024 | ₩50,345 | ₩50,024 | ₩50,335 | +0.62% | 1.1만 |
|---|
| 2026.04.13 | ₩49,169 | ₩49,960 | ₩49,169 | ₩49,960 | +1.61% | 3.1천 |
|---|
| 2026.04.10 | ₩49,543 | ₩49,650 | ₩49,182 | ₩49,320 | -0.45% | 4.5천 |
|---|
| 2026.04.09 | ₩49,356 | ₩49,917 | ₩49,356 | ₩49,850 | +1.00% | 6천 |
|---|
| 2026.04.08 | ₩50,064 | ₩50,064 | ₩49,789 | ₩49,789 | -0.55% | 2.8천 |
|---|
| 2026.04.07 | ₩48,421 | ₩48,835 | ₩48,354 | ₩48,835 | +0.86% | 1.5만 |
|---|
| 2026.04.06 | ₩48,775 | ₩48,775 | ₩48,772 | ₩48,772 | -0.01% | 1.4천 |
|---|
| 2026.04.02 | ₩48,447 | ₩48,628 | ₩48,447 | ₩48,628 | +0.37% | 2천 |
|---|
| 2026.04.01 | ₩48,447 | ₩48,695 | ₩48,447 | ₩48,479 | +0.07% | 3.7천 |
|---|
| 2026.03.31 | ₩47,726 | ₩47,910 | ₩47,726 | ₩47,910 | +0.39% | 2천 |
|---|
| 2026.03.30 | ₩47,138 | ₩47,210 | ₩46,718 | ₩46,742 | -0.84% | 1.5천 |
|---|
| 2026.03.27 | ₩47,512 | ₩47,566 | ₩47,123 | ₩47,123 | -0.82% | 4.8천 |
|---|
| 2026.03.26 | ₩48,674 | ₩48,674 | ₩48,033 | ₩48,113 | -1.15% | 4.1천 |
|---|
| 2026.03.25 | ₩48,541 | ₩48,564 | ₩48,541 | ₩48,564 | +0.05% | 300 |
|---|
| 2026.03.24 | ₩47,977 | ₩48,274 | ₩47,977 | ₩48,234 | +0.53% | 6천 |
|---|
| 2026.03.23 | ₩48,728 | ₩48,835 | ₩48,234 | ₩48,381 | -0.71% | 5.3천 |
|---|
| 2026.03.20 | ₩48,167 | ₩48,247 | ₩47,719 | ₩47,753 | -0.86% | 5.7천 |
|---|
| 2026.03.19 | ₩48,087 | ₩48,674 | ₩48,087 | ₩48,554 | +0.97% | 4.3천 |
|---|
| 2026.03.18 | ₩48,701 | ₩48,768 | ₩48,371 | ₩48,371 | -0.68% | 1.7천 |
|---|
| 2026.03.17 | ₩49,035 | ₩49,115 | ₩48,935 | ₩49,022 | -0.03% | 6천 |
|---|
| 2026.03.16 | ₩48,501 | ₩48,648 | ₩48,494 | ₩48,621 | +0.25% | 3.7천 |
|---|
| 2026.03.13 | ₩48,287 | ₩48,287 | ₩48,127 | ₩48,207 | -0.17% | 3천 |
|---|
| 2026.03.12 | ₩48,594 | ₩48,715 | ₩48,137 | ₩48,137 | -0.94% | 2.4천 |
|---|
| 2026.03.11 | ₩49,249 | ₩49,249 | ₩48,715 | ₩48,968 | -0.57% | 5.7천 |
|---|
| 2026.03.10 | ₩48,995 | ₩49,616 | ₩48,995 | ₩49,115 | +0.25% | 5.6천 |
|---|
| 2026.03.09 | ₩48,407 | ₩49,516 | ₩48,394 | ₩49,516 | +2.29% | 3.1천 |
|---|
| 2026.03.06 | ₩49,075 | ₩49,436 | ₩49,075 | ₩49,388 | +0.64% | 9.5천 |
|---|
| 2026.03.05 | ₩50,087 | ₩50,280 | ₩49,596 | ₩49,957 | -0.26% | 2.3천 |
|---|
| 2026.03.04 | ₩50,171 | ₩50,331 | ₩50,171 | ₩50,255 | +0.17% | 7.4천 |
|---|
| 2026.03.03 | ₩49,102 | ₩49,944 | ₩48,875 | ₩49,783 | +1.39% | 4천 |
|---|
| 2026.03.02 | ₩50,024 | ₩50,318 | ₩49,837 | ₩50,318 | +0.59% | 5.5천 |
|---|
| 2026.02.27 | ₩49,730 | ₩50,358 | ₩49,690 | ₩50,301 | +1.15% | 9.2천 |
|---|
| 2026.02.26 | ₩50,131 | ₩50,224 | ₩50,130 | ₩50,203 | +0.14% | 1.2천 |
|---|
| 2026.02.25 | ₩49,957 | ₩50,024 | ₩49,944 | ₩50,024 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩49,516 | ₩50,091 | ₩49,516 | ₩49,984 | +0.94% | 1.2만 |
|---|
| 2026.02.23 | ₩50,184 | ₩50,184 | ₩49,302 | ₩49,356 | -1.65% | 1.3만 |
|---|
| 2026.02.20 | ₩49,957 | ₩50,465 | ₩49,957 | ₩50,465 | +1.02% | 8.5천 |
|---|
| 2026.02.19 | ₩50,158 | ₩50,198 | ₩50,011 | ₩50,198 | +0.08% | 4.4천 |
|---|
| 2026.02.18 | ₩50,452 | ₩50,545 | ₩50,452 | ₩50,532 | +0.16% | 3.3천 |
|---|
| 2026.02.17 | ₩50,117 | ₩50,264 | ₩49,697 | ₩50,017 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩49,743 | ₩50,385 | ₩49,650 | ₩50,264 | +1.05% | 4.1천 |
|---|
| 2026.02.12 | ₩50,705 | ₩50,986 | ₩49,623 | ₩49,824 | -1.74% | 2.1만 |
|---|
| 2026.02.11 | ₩51,280 | ₩51,280 | ₩50,572 | ₩50,759 | -1.02% | 1.1만 |
|---|
| 2026.02.10 | ₩51,280 | ₩51,440 | ₩51,096 | ₩51,096 | -0.36% | 7.4천 |
|---|
| 2026.02.09 | ₩50,919 | ₩51,267 | ₩50,899 | ₩51,213 | +0.58% | 6.3천 |
|---|
| 2026.02.06 | ₩50,679 | ₩51,140 | ₩50,492 | ₩51,140 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩50,665 | ₩50,705 | ₩50,131 | ₩50,183 | -0.95% | 2만 |
|---|
| 2026.02.04 | ₩50,866 | ₩51,173 | ₩50,578 | ₩50,912 | +0.09% | 2.3만 |
|---|
| 2026.02.03 | ₩51,186 | ₩51,186 | ₩50,492 | ₩50,818 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩50,518 | ₩51,427 | ₩50,518 | ₩51,343 | +1.63% | 2.8천 |
|---|
| 2026.01.30 | ₩50,999 | ₩50,999 | ₩50,572 | ₩50,739 | -0.51% | 5.8천 |
|---|
| 2026.01.29 | ₩51,120 | ₩51,186 | ₩50,505 | ₩51,053 | -0.13% | 2.2만 |
|---|
| 2026.01.28 | ₩51,162 | ₩51,162 | ₩50,981 | ₩50,981 | -0.36% | 1.2만 |
|---|
| 2026.01.27 | ₩50,999 | ₩51,055 | ₩50,880 | ₩50,949 | -0.10% | 4.9천 |
|---|
| 2026.01.26 | ₩50,973 | ₩51,039 | ₩50,937 | ₩51,003 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩51,039 | ₩51,106 | ₩50,839 | ₩50,892 | -0.29% | 2.9만 |
|---|
| 2026.01.22 | ₩51,321 | ₩51,454 | ₩51,200 | ₩51,213 | -0.21% | 1.7만 |
|---|
| 2026.01.21 | ₩50,757 | ₩50,919 | ₩50,496 | ₩50,919 | +0.32% | 3.9천 |
|---|
| 2026.01.20 | ₩50,411 | ₩50,558 | ₩49,993 | ₩49,993 | -0.83% | 6.5천 |
|---|
| 2026.01.16 | ₩51,253 | ₩51,253 | ₩50,973 | ₩50,977 | -0.54% | 1.3천 |
|---|
| 2026.01.15 | ₩51,480 | ₩51,540 | ₩51,307 | ₩51,357 | -0.24% | 1.9천 |
|---|
| 2026.01.14 | ₩50,975 | ₩51,260 | ₩50,975 | ₩51,249 | +0.54% | 3.5만 |
|---|
| 2026.01.13 | ₩51,627 | ₩51,641 | ₩51,186 | ₩51,186 | -0.85% | 7.4천 |
|---|
| 2026.01.12 | ₩51,293 | ₩51,574 | ₩51,200 | ₩51,520 | +0.44% | 2.5만 |
|---|
| 2026.01.09 | ₩51,320 | ₩51,574 | ₩51,320 | ₩51,500 | +0.35% | 7.7천 |
|---|
| 2026.01.08 | ₩51,026 | ₩51,360 | ₩51,026 | ₩51,140 | +0.22% | 1.9만 |
|---|
| 2026.01.07 | ₩51,120 | ₩51,280 | ₩50,941 | ₩50,941 | -0.35% | 5.4천 |
|---|
| 2026.01.06 | ₩50,852 | ₩51,373 | ₩50,772 | ₩51,373 | +1.02% | 1.2만 |
|---|
| 2026.01.05 | ₩49,944 | ₩50,478 | ₩49,944 | ₩50,365 | +0.84% | 4천 |
|---|
| 2026.01.02 | ₩49,463 | ₩49,890 | ₩49,463 | ₩49,745 | +0.57% | 2.8천 |
|---|
| 2025.12.31 | ₩49,661 | ₩49,663 | ₩49,484 | ₩49,484 | -0.36% | 1.7천 |
|---|
| 2025.12.30 | ₩49,984 | ₩49,984 | ₩49,870 | ₩49,870 | -0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩50,024 | ₩50,024 | ₩49,832 | ₩49,832 | -0.38% | 4천 |
|---|
| 2025.12.26 | ₩49,971 | ₩50,131 | ₩49,944 | ₩50,124 | +0.31% | 5.1천 |
|---|
| 2025.12.24 | ₩49,783 | ₩50,104 | ₩49,783 | ₩50,104 | +0.64% | 6.4천 |
|---|
| 2025.12.23 | ₩49,703 | ₩49,865 | ₩49,703 | ₩49,826 | +0.25% | 6천 |
|---|
| 2025.12.22 | ₩49,862 | ₩50,024 | ₩49,862 | ₩49,989 | +0.25% | 2.4천 |
|---|
| 2025.12.19 | ₩49,730 | ₩49,749 | ₩49,618 | ₩49,618 | -0.23% | 9.1천 |
|---|
| 2025.12.18 | ₩49,262 | ₩49,316 | ₩49,127 | ₩49,196 | -0.14% | 5.8천 |
|---|
| 2025.12.17 | ₩49,490 | ₩49,556 | ₩48,950 | ₩48,950 | -1.09% | 1.9만 |
|---|
| 2025.12.16 | ₩49,316 | ₩49,423 | ₩49,236 | ₩49,349 | +0.07% | 7.1천 |
|---|
| 2025.12.15 | ₩49,703 | ₩49,703 | ₩49,527 | ₩49,583 | -0.24% | 9천 |
|---|
| 2025.12.12 | ₩50,117 | ₩50,117 | ₩49,636 | ₩49,650 | -0.93% | 4.6천 |
|---|
| 2025.12.11 | ₩50,131 | ₩50,158 | ₩50,011 | ₩50,011 | -0.24% | 7.8천 |
|---|
| 2025.12.10 | ₩49,369 | ₩49,984 | ₩49,329 | ₩49,865 | +1.00% | 6.1천 |
|---|
| 2025.12.09 | ₩49,173 | ₩49,182 | ₩49,075 | ₩49,075 | -0.20% | 4.4천 |
|---|
| 2025.12.08 | ₩49,129 | ₩49,289 | ₩49,043 | ₩49,043 | -0.17% | 3.4천 |
|---|
| 2025.12.05 | ₩49,236 | ₩49,236 | ₩49,009 | ₩49,009 | -0.46% | 2천 |
|---|
| 2025.12.04 | ₩48,860 | ₩48,982 | ₩48,808 | ₩48,880 | +0.04% | 9천 |
|---|
| 2025.12.03 | ₩48,741 | ₩48,902 | ₩48,728 | ₩48,862 | +0.25% | 9.2천 |
|---|
| 2025.12.02 | ₩48,541 | ₩48,688 | ₩48,260 | ₩48,593 | +0.11% | 4.7천 |
|---|
| 2025.12.01 | ₩48,363 | ₩48,661 | ₩48,310 | ₩48,310 | -0.11% | 4천 |
|---|
| 2025.11.28 | ₩48,594 | ₩48,604 | ₩48,594 | ₩48,604 | +0.02% | 400 |
|---|
| 2025.11.26 | ₩48,394 | ₩48,422 | ₩48,282 | ₩48,282 | -0.23% | 2.4천 |
|---|
| 2025.11.25 | ₩47,485 | ₩48,113 | ₩47,485 | ₩48,093 | +1.28% | 9.1천 |
|---|
| 2025.11.24 | ₩47,318 | ₩47,427 | ₩47,285 | ₩47,300 | -0.04% | 1.9천 |
|---|
| 2025.11.21 | ₩46,096 | ₩46,915 | ₩46,096 | ₩46,736 | +1.39% | 4.9천 |
|---|
| 2025.11.20 | ₩47,165 | ₩47,298 | ₩45,722 | ₩45,735 | -3.03% | 1.8만 |
|---|
| 2025.11.19 | ₩46,804 | ₩46,804 | ₩46,390 | ₩46,563 | -0.51% | 2.1천 |
|---|
| 2025.11.18 | ₩46,485 | ₩46,831 | ₩46,376 | ₩46,657 | +0.37% | 5.3천 |
|---|
| 2025.11.17 | ₩47,385 | ₩47,432 | ₩46,722 | ₩46,722 | -1.40% | 1.2만 |
|---|
| 2025.11.14 | ₩47,004 | ₩47,699 | ₩47,004 | ₩47,403 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩48,300 | ₩48,300 | ₩47,635 | ₩47,635 | -1.38% | 1.5천 |
|---|
| 2025.11.12 | ₩48,741 | ₩48,741 | ₩48,507 | ₩48,507 | -0.48% | 2.5천 |
|---|
| 2025.11.11 | ₩48,140 | ₩48,421 | ₩48,076 | ₩48,366 | +0.47% | 6.8천 |
|---|
| 2025.11.10 | ₩47,993 | ₩48,113 | ₩47,676 | ₩48,113 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩47,178 | ₩47,582 | ₩46,951 | ₩47,582 | +0.86% | 4.8천 |
|---|
| 2025.11.06 | ₩47,819 | ₩48,020 | ₩47,325 | ₩47,365 | -0.95% | 1.1만 |
|---|
| 2025.11.05 | ₩47,499 | ₩47,980 | ₩47,419 | ₩47,806 | +0.65% | 2.1만 |
|---|
| 2025.11.04 | ₩47,499 | ₩47,659 | ₩47,195 | ₩47,195 | -0.64% | 8.5천 |
|---|
| 2025.11.03 | ₩48,127 | ₩48,127 | ₩47,726 | ₩47,928 | -0.41% | 1.3만 |
|---|
| 2025.10.31 | ₩47,659 | ₩48,061 | ₩47,632 | ₩48,033 | +0.78% | 1.6만 |
|---|
| 2025.10.30 | ₩47,926 | ₩47,926 | ₩47,354 | ₩47,354 | -1.19% | 2.4천 |
|---|
| 2025.10.29 | ₩47,926 | ₩47,993 | ₩47,499 | ₩47,603 | -0.67% | 3.9천 |
|---|
| 2025.10.28 | ₩48,047 | ₩48,207 | ₩47,954 | ₩47,990 | -0.12% | 1.8만 |
|---|
| 2025.10.27 | ₩48,140 | ₩48,180 | ₩48,047 | ₩48,180 | +0.08% | 5.3천 |
|---|
| 2025.10.24 | ₩47,793 | ₩47,873 | ₩47,765 | ₩47,765 | -0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩47,058 | ₩47,340 | ₩47,058 | ₩47,337 | +0.59% | 1.2만 |
|---|
| 2025.10.22 | ₩47,111 | ₩47,111 | ₩46,964 | ₩47,002 | -0.23% | 1.6천 |
|---|
| 2025.10.21 | ₩47,245 | ₩47,445 | ₩47,245 | ₩47,385 | +0.30% | 5.6천 |
|---|
| 2025.10.20 | ₩46,644 | ₩46,897 | ₩46,644 | ₩46,859 | +0.46% | 2천 |
|---|
| 2025.10.17 | ₩46,149 | ₩46,251 | ₩46,056 | ₩46,251 | +0.22% | 1.5천 |
|---|
| 2025.10.16 | ₩46,577 | ₩46,577 | ₩45,922 | ₩46,030 | -1.17% | 7.1천 |
|---|
| 2025.10.15 | ₩46,764 | ₩46,764 | ₩46,096 | ₩46,388 | -0.80% | 3.8천 |
|---|
| 2025.10.14 | ₩45,533 | ₩46,470 | ₩45,468 | ₩46,229 | +1.53% | 4.8천 |
|---|
| 2025.10.13 | ₩45,802 | ₩45,989 | ₩45,802 | ₩45,906 | +0.23% | 2.8천 |
|---|
| 2025.10.10 | ₩46,871 | ₩46,871 | ₩45,263 | ₩45,263 | -3.43% | 1.4천 |
|---|