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 | ₩58,858 | ₩59,106 | ₩58,845 | ₩59,079 | +0.37% | 1.6만 |
| 2026.10.08 | ₩58,357 | ₩58,829 | ₩58,263 | ₩58,829 | +0.81% | 4천 |
| 2026.10.07 | ₩58,765 | ₩58,771 | ₩58,609 | ₩58,609 | -0.26% | 3.7만 |
| 2026.10.06 | ₩59,005 | ₩59,005 | ₩58,846 | ₩58,850 | -0.26% | 1.2만 |
| 2026.10.05 | ₩58,517 | ₩58,846 | ₩58,517 | ₩58,825 | +0.53% | 5.9천 |
| 2026.10.02 | ₩58,838 | ₩59,012 | ₩58,718 | ₩58,718 | -0.20% | 3.1천 |
| 2026.10.01 | ₩58,524 | ₩58,698 | ₩58,203 | ₩58,477 | -0.08% | 3.3천 |
| 2026.09.30 | ₩58,464 | ₩58,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,274 |
| -0.32% |
| 4.9천 |
| 2026.09.29 | ₩58,437 | ₩58,437 | ₩57,933 | ₩58,263 | -0.30% | 9.2천 |
|---|
| 2026.09.28 | ₩58,531 | ₩58,611 | ₩58,183 | ₩58,319 | -0.36% | 4.7천 |
|---|
| 2026.09.25 | ₩59,246 | ₩59,533 | ₩59,237 | ₩59,237 | -0.02% | 7.3천 |
|---|
| 2026.09.24 | ₩59,092 | ₩59,119 | ₩58,798 | ₩59,119 | +0.05% | 5.9천 |
|---|
| 2026.09.23 | ₩59,453 | ₩59,453 | ₩59,172 | ₩59,293 | -0.27% | 8.6천 |
|---|
| 2026.09.22 | ₩60,055 | ₩60,055 | ₩59,400 | ₩59,566 | -0.81% | 7천 |
|---|
| 2026.09.21 | ₩59,721 | ₩60,015 | ₩59,547 | ₩59,911 | +0.32% | 1.1만 |
|---|
| 2026.09.18 | ₩59,146 | ₩59,146 | ₩59,025 | ₩59,077 | -0.12% | 6.2천 |
|---|
| 2026.09.17 | ₩59,868 | ₩59,941 | ₩59,778 | ₩59,778 | -0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,788 | ₩59,820 | ₩58,958 | ₩59,207 | -0.97% | 4.9천 |
|---|
| 2026.09.15 | ₩59,828 | ₩59,967 | ₩59,681 | ₩59,730 | -0.16% | 2.3천 |
|---|
| 2026.09.14 | ₩59,667 | ₩60,055 | ₩59,493 | ₩59,941 | +0.46% | 8.6천 |
|---|
| 2026.09.11 | ₩59,333 | ₩59,587 | ₩59,266 | ₩59,571 | +0.40% | 8.7천 |
|---|
| 2026.09.10 | ₩58,424 | ₩58,811 | ₩58,424 | ₩58,621 | +0.34% | 4.8천 |
|---|
| 2026.09.09 | ₩59,159 | ₩59,159 | ₩58,838 | ₩58,838 | -0.54% | 8.8천 |
|---|
| 2026.09.08 | ₩59,400 | ₩59,507 | ₩59,340 | ₩59,386 | -0.02% | 4천 |
|---|
| 2026.09.04 | ₩60,122 | ₩60,162 | ₩60,002 | ₩60,054 | -0.11% | 1.7천 |
|---|
| 2026.09.03 | ₩60,229 | ₩60,416 | ₩60,042 | ₩60,416 | +0.31% | 2.4천 |
|---|
| 2026.09.02 | ₩59,761 | ₩59,961 | ₩59,731 | ₩59,897 | +0.23% | 4.8천 |
|---|
| 2026.09.01 | ₩59,607 | ₩59,614 | ₩59,239 | ₩59,239 | -0.62% | 1만 |
|---|
| 2026.08.31 | ₩59,948 | ₩59,948 | ₩59,854 | ₩59,854 | -0.16% | 3.4천 |
|---|
| 2026.08.28 | ₩60,135 | ₩60,215 | ₩60,135 | ₩60,194 | +0.10% | 6.1천 |
|---|
| 2026.08.27 | ₩60,242 | ₩60,242 | ₩60,149 | ₩60,181 | -0.10% | 1.5천 |
|---|
| 2026.08.26 | ₩59,640 | ₩59,881 | ₩59,640 | ₩59,868 | +0.38% | 2.4천 |
|---|
| 2026.08.25 | ₩59,694 | ₩59,829 | ₩59,627 | ₩59,829 | +0.23% | 2.7천 |
|---|
| 2026.08.24 | ₩59,628 | ₩59,841 | ₩59,627 | ₩59,785 | +0.26% | 3.7천 |
|---|
| 2026.08.21 | ₩59,587 | ₩59,921 | ₩59,576 | ₩59,828 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩59,614 | ₩59,774 | ₩59,384 | ₩59,384 | -0.39% | 3.2천 |
|---|
| 2026.08.19 | ₩59,721 | ₩60,229 | ₩59,721 | ₩60,047 | +0.55% | 5.4천 |
|---|
| 2026.08.18 | ₩59,460 | ₩59,547 | ₩59,213 | ₩59,217 | -0.41% | 8.4천 |
|---|
| 2026.08.17 | ₩59,801 | ₩59,801 | ₩59,346 | ₩59,346 | -0.76% | 1.2만 |
|---|
| 2026.08.14 | ₩60,215 | ₩60,223 | ₩60,095 | ₩60,194 | -0.04% | 3.8천 |
|---|
| 2026.08.13 | ₩60,122 | ₩60,277 | ₩59,714 | ₩60,277 | +0.26% | 1.7만 |
|---|
| 2026.08.12 | ₩59,333 | ₩59,654 | ₩59,253 | ₩59,568 | +0.40% | 9천 |
|---|
| 2026.08.11 | ₩59,667 | ₩59,841 | ₩59,508 | ₩59,508 | -0.27% | 6.2천 |
|---|
| 2026.08.10 | ₩59,560 | ₩59,814 | ₩59,507 | ₩59,693 | +0.22% | 6.2천 |
|---|
| 2026.08.07 | ₩59,333 | ₩59,480 | ₩59,239 | ₩59,480 | +0.25% | 4.3천 |
|---|
| 2026.08.06 | ₩58,798 | ₩58,838 | ₩58,584 | ₩58,634 | -0.28% | 5천 |
|---|
| 2026.08.05 | ₩59,140 | ₩59,140 | ₩58,950 | ₩58,958 | -0.31% | 3.1천 |
|---|
| 2026.08.04 | ₩58,170 | ₩59,386 | ₩58,170 | ₩59,386 | +2.09% | 1.4만 |
|---|
| 2026.08.03 | ₩57,869 | ₩58,057 | ₩57,808 | ₩58,057 | +0.33% | 2.7천 |
|---|
| 2026.07.31 | ₩57,193 | ₩57,287 | ₩56,779 | ₩57,227 | +0.06% | 3.5천 |
|---|
| 2026.07.30 | ₩56,398 | ₩56,650 | ₩56,297 | ₩56,650 | +0.45% | 2.3천 |
|---|
| 2026.07.29 | ₩56,979 | ₩57,180 | ₩56,578 | ₩56,580 | -0.70% | 9.6천 |
|---|
| 2026.07.28 | ₩56,699 | ₩57,181 | ₩56,638 | ₩57,181 | +0.85% | 1.4만 |
|---|
| 2026.07.27 | ₩56,284 | ₩56,317 | ₩56,043 | ₩56,284 | 0.00% | 5.8만 |
|---|
| 2026.07.24 | ₩55,161 | ₩55,722 | ₩55,161 | ₩55,434 | +0.49% | 5.5천 |
|---|
| 2026.07.23 | ₩55,040 | ₩55,335 | ₩54,865 | ₩55,022 | -0.03% | 4.9천 |
|---|
| 2026.07.22 | ₩56,057 | ₩56,083 | ₩55,762 | ₩55,829 | -0.41% | 8.1천 |
|---|
| 2026.07.21 | ₩55,910 | ₩56,017 | ₩55,910 | ₩56,013 | +0.18% | 1만 |
|---|
| 2026.07.20 | ₩55,776 | ₩56,124 | ₩55,696 | ₩55,696 | -0.14% | 25.9만 |
|---|
| 2026.07.17 | ₩55,990 | ₩56,097 | ₩55,796 | ₩55,851 | -0.25% | 1.4천 |
|---|
| 2026.07.16 | ₩56,277 | ₩56,277 | ₩56,017 | ₩56,150 | -0.23% | 8.7천 |
|---|
| 2026.07.15 | ₩55,902 | ₩56,057 | ₩55,902 | ₩56,042 | +0.25% | 7.4천 |
|---|
| 2026.07.14 | ₩55,883 | ₩56,057 | ₩55,883 | ₩55,946 | +0.11% | 800 |
|---|
| 2026.07.13 | ₩56,511 | ₩56,531 | ₩56,360 | ₩56,360 | -0.27% | 2.6천 |
|---|
| 2026.07.10 | ₩56,632 | ₩56,632 | ₩56,458 | ₩56,477 | -0.27% | 5.5만 |
|---|
| 2026.07.09 | ₩56,364 | ₩56,370 | ₩56,284 | ₩56,370 | +0.01% | 1.4천 |
|---|
| 2026.07.08 | ₩55,963 | ₩55,963 | ₩55,649 | ₩55,833 | -0.23% | 1.1천 |
|---|
| 2026.07.07 | ₩56,511 | ₩56,511 | ₩56,276 | ₩56,301 | -0.37% | 700 |
|---|
| 2026.07.06 | ₩56,351 | ₩56,592 | ₩56,317 | ₩56,447 | +0.17% | 2.7천 |
|---|
| 2026.07.02 | ₩56,137 | ₩56,189 | ₩55,890 | ₩56,189 | +0.09% | 1.9천 |
|---|
| 2026.07.01 | ₩55,955 | ₩56,485 | ₩55,955 | ₩56,129 | +0.31% | 1.5만 |
|---|
| 2026.06.30 | ₩55,923 | ₩55,976 | ₩55,896 | ₩55,936 | +0.02% | 5.1천 |
|---|
| 2026.06.29 | ₩55,869 | ₩56,090 | ₩55,829 | ₩56,046 | +0.32% | 1.2만 |
|---|
| 2026.06.26 | ₩55,508 | ₩55,869 | ₩55,508 | ₩55,738 | +0.41% | 1.9천 |
|---|
| 2026.06.25 | ₩55,869 | ₩55,963 | ₩55,444 | ₩55,444 | -0.76% | 1.9만 |
|---|
| 2026.06.24 | ₩55,415 | ₩55,789 | ₩55,415 | ₩55,452 | +0.07% | 1.2만 |
|---|
| 2026.06.23 | ₩55,174 | ₩55,428 | ₩55,107 | ₩55,225 | +0.09% | 3.8천 |
|---|
| 2026.06.22 | ₩55,321 | ₩55,696 | ₩55,261 | ₩55,261 | -0.11% | 6.4천 |
|---|
| 2026.06.18 | ₩55,883 | ₩55,883 | ₩55,388 | ₩55,527 | -0.64% | 2천 |
|---|
| 2026.06.17 | ₩56,431 | ₩56,458 | ₩55,400 | ₩55,400 | -1.83% | 3.6천 |
|---|
| 2026.06.16 | ₩56,859 | ₩57,089 | ₩56,479 | ₩56,479 | -0.67% | 6천 |
|---|
| 2026.06.15 | ₩57,233 | ₩57,233 | ₩56,859 | ₩56,886 | -0.61% | 1.8만 |
|---|
| 2026.06.12 | ₩56,070 | ₩56,458 | ₩56,057 | ₩56,356 | +0.51% | 5.1천 |
|---|
| 2026.06.11 | ₩55,321 | ₩55,923 | ₩55,014 | ₩55,923 | +1.09% | 2.1천 |
|---|
| 2026.06.10 | ₩55,642 | ₩55,696 | ₩54,860 | ₩54,860 | -1.41% | 4.5천 |
|---|
| 2026.06.09 | ₩56,137 | ₩56,137 | ₩54,773 | ₩55,760 | -0.67% | 2.8천 |
|---|
| 2026.06.08 | ₩56,003 | ₩56,003 | ₩55,722 | ₩55,795 | -0.37% | 4.5천 |
|---|
| 2026.06.05 | ₩56,458 | ₩56,458 | ₩55,742 | ₩55,777 | -1.21% | 6.4천 |
|---|
| 2026.06.04 | ₩57,193 | ₩57,233 | ₩56,993 | ₩57,022 | -0.30% | 7.3천 |
|---|
| 2026.06.03 | ₩56,859 | ₩56,859 | ₩56,538 | ₩56,610 | -0.44% | 1.2만 |
|---|
| 2026.06.02 | ₩57,394 | ₩57,421 | ₩57,180 | ₩57,267 | -0.22% | 6.8만 |
|---|
| 2026.06.01 | ₩57,060 | ₩57,594 | ₩56,966 | ₩57,508 | +0.79% | 9.5천 |
|---|
| 2026.05.29 | ₩57,073 | ₩57,180 | ₩56,959 | ₩57,076 | +0.00% | 7.9천 |
|---|
| 2026.05.28 | ₩55,976 | ₩56,418 | ₩55,843 | ₩56,325 | +0.62% | 6.5천 |
|---|
| 2026.05.27 | ₩56,124 | ₩56,124 | ₩55,809 | ₩55,843 | -0.50% | 4.3천 |
|---|
| 2026.05.26 | ₩55,575 | ₩55,629 | ₩55,495 | ₩55,626 | +0.09% | 5.5천 |
|---|
| 2026.05.22 | ₩54,733 | ₩55,308 | ₩54,733 | ₩55,304 | +1.04% | 1.7천 |
|---|
| 2026.05.21 | ₩53,864 | ₩54,452 | ₩53,810 | ₩54,401 | +1.00% | 6.2천 |
|---|
| 2026.05.20 | ₩53,449 | ₩53,997 | ₩53,449 | ₩53,977 | +0.99% | 4.7천 |
|---|
| 2026.05.19 | ₩53,329 | ₩53,369 | ₩53,248 | ₩53,255 | -0.14% | 6.1천 |
|---|
| 2026.05.18 | ₩53,409 | ₩53,650 | ₩53,329 | ₩53,576 | +0.31% | 3.7천 |
|---|
| 2026.05.15 | ₩53,142 | ₩53,282 | ₩53,142 | ₩53,171 | +0.06% | 5.9천 |
|---|
| 2026.05.14 | ₩53,743 | ₩54,024 | ₩53,702 | ₩53,702 | -0.08% | 5.1천 |
|---|
| 2026.05.13 | ₩53,436 | ₩53,696 | ₩53,382 | ₩53,604 | +0.32% | 2.9천 |
|---|
| 2026.05.12 | ₩53,650 | ₩53,650 | ₩53,222 | ₩53,557 | -0.17% | 4.7천 |
|---|
| 2026.05.11 | ₩54,292 | ₩54,292 | ₩53,864 | ₩53,864 | -0.79% | 3.7천 |
|---|
| 2026.05.08 | ₩53,690 | ₩54,399 | ₩53,690 | ₩54,310 | +1.16% | 6.7천 |
|---|
| 2026.05.07 | ₩54,051 | ₩54,051 | ₩53,650 | ₩53,686 | -0.68% | 1.8천 |
|---|
| 2026.05.06 | ₩53,743 | ₩53,988 | ₩53,743 | ₩53,988 | +0.46% | 3천 |
|---|
| 2026.05.05 | ₩53,128 | ₩53,262 | ₩53,115 | ₩53,262 | +0.25% | 4.5천 |
|---|
| 2026.05.04 | ₩52,981 | ₩53,048 | ₩52,593 | ₩52,694 | -0.54% | 6.2천 |
|---|
| 2026.05.01 | ₩52,754 | ₩53,021 | ₩52,754 | ₩52,902 | +0.28% | 7.2만 |
|---|
| 2026.04.30 | ₩51,664 | ₩52,587 | ₩51,664 | ₩52,587 | +1.79% | 2.9천 |
|---|
| 2026.04.29 | ₩51,376 | ₩51,534 | ₩51,336 | ₩51,534 | +0.31% | 4.8천 |
|---|
| 2026.04.28 | ₩51,096 | ₩51,162 | ₩51,015 | ₩51,102 | +0.01% | 5.3천 |
|---|
| 2026.04.27 | ₩51,630 | ₩51,644 | ₩51,322 | ₩51,322 | -0.60% | 2.4천 |
|---|
| 2026.04.24 | ₩51,176 | ₩51,360 | ₩51,136 | ₩51,360 | +0.36% | 3천 |
|---|
| 2026.04.23 | ₩51,243 | ₩51,283 | ₩51,053 | ₩51,053 | -0.37% | 4.9천 |
|---|
| 2026.04.22 | ₩51,771 | ₩51,771 | ₩51,457 | ₩51,558 | -0.41% | 4.6천 |
|---|
| 2026.04.21 | ₩51,965 | ₩51,985 | ₩51,648 | ₩51,648 | -0.61% | 4.5천 |
|---|
| 2026.04.20 | ₩51,764 | ₩51,965 | ₩51,764 | ₩51,909 | +0.28% | 2.3천 |
|---|
| 2026.04.17 | ₩51,871 | ₩52,032 | ₩51,751 | ₩51,804 | -0.13% | 1.1만 |
|---|
| 2026.04.16 | ₩50,795 | ₩51,055 | ₩50,795 | ₩51,055 | +0.51% | 1.4만 |
|---|
| 2026.04.15 | ₩50,360 | ₩50,735 | ₩50,313 | ₩50,606 | +0.49% | 6.4천 |
|---|
| 2026.04.14 | ₩50,066 | ₩50,387 | ₩50,066 | ₩50,377 | +0.62% | 1.1만 |
|---|
| 2026.04.13 | ₩49,210 | ₩50,002 | ₩49,210 | ₩50,002 | +1.61% | 3.1천 |
|---|
| 2026.04.10 | ₩49,584 | ₩49,691 | ₩49,223 | ₩49,361 | -0.45% | 4.5천 |
|---|
| 2026.04.09 | ₩49,397 | ₩49,959 | ₩49,397 | ₩49,892 | +1.00% | 6천 |
|---|
| 2026.04.08 | ₩50,106 | ₩50,106 | ₩49,831 | ₩49,831 | -0.55% | 2.8천 |
|---|
| 2026.04.07 | ₩48,461 | ₩48,876 | ₩48,394 | ₩48,876 | +0.86% | 1.5만 |
|---|
| 2026.04.06 | ₩48,816 | ₩48,816 | ₩48,813 | ₩48,813 | -0.01% | 1.4천 |
|---|
| 2026.04.02 | ₩48,488 | ₩48,668 | ₩48,488 | ₩48,668 | +0.37% | 2천 |
|---|
| 2026.04.01 | ₩48,488 | ₩48,735 | ₩48,488 | ₩48,520 | +0.07% | 3.7천 |
|---|
| 2026.03.31 | ₩47,766 | ₩47,950 | ₩47,766 | ₩47,950 | +0.39% | 2천 |
|---|
| 2026.03.30 | ₩47,177 | ₩47,250 | ₩46,758 | ₩46,782 | -0.84% | 1.5천 |
|---|
| 2026.03.27 | ₩47,552 | ₩47,605 | ₩47,163 | ₩47,163 | -0.82% | 4.8천 |
|---|
| 2026.03.26 | ₩48,715 | ₩48,715 | ₩48,073 | ₩48,154 | -1.15% | 4.1천 |
|---|
| 2026.03.25 | ₩48,582 | ₩48,604 | ₩48,582 | ₩48,604 | +0.05% | 300 |
|---|
| 2026.03.24 | ₩48,017 | ₩48,314 | ₩48,017 | ₩48,274 | +0.53% | 6천 |
|---|
| 2026.03.23 | ₩48,769 | ₩48,876 | ₩48,274 | ₩48,421 | -0.71% | 5.3천 |
|---|
| 2026.03.20 | ₩48,207 | ₩48,287 | ₩47,759 | ₩47,793 | -0.86% | 5.7천 |
|---|
| 2026.03.19 | ₩48,127 | ₩48,715 | ₩48,127 | ₩48,595 | +0.97% | 4.3천 |
|---|
| 2026.03.18 | ₩48,742 | ₩48,809 | ₩48,412 | ₩48,412 | -0.68% | 1.7천 |
|---|
| 2026.03.17 | ₩49,076 | ₩49,157 | ₩48,976 | ₩49,063 | -0.03% | 6천 |
|---|
| 2026.03.16 | ₩48,541 | ₩48,689 | ₩48,535 | ₩48,662 | +0.25% | 3.7천 |
|---|
| 2026.03.13 | ₩48,327 | ₩48,327 | ₩48,167 | ₩48,247 | -0.17% | 3천 |
|---|
| 2026.03.12 | ₩48,635 | ₩48,755 | ₩48,178 | ₩48,178 | -0.94% | 2.4천 |
|---|
| 2026.03.11 | ₩49,290 | ₩49,290 | ₩48,755 | ₩49,009 | -0.57% | 5.7천 |
|---|
| 2026.03.10 | ₩49,036 | ₩49,658 | ₩49,036 | ₩49,157 | +0.25% | 5.6천 |
|---|
| 2026.03.09 | ₩48,448 | ₩49,558 | ₩48,434 | ₩49,558 | +2.29% | 3.1천 |
|---|
| 2026.03.06 | ₩49,116 | ₩49,478 | ₩49,116 | ₩49,429 | +0.64% | 9.5천 |
|---|
| 2026.03.05 | ₩50,129 | ₩50,323 | ₩49,638 | ₩49,999 | -0.26% | 2.3천 |
|---|
| 2026.03.04 | ₩50,213 | ₩50,373 | ₩50,213 | ₩50,297 | +0.17% | 7.4천 |
|---|
| 2026.03.03 | ₩49,143 | ₩49,986 | ₩48,916 | ₩49,825 | +1.39% | 4천 |
|---|
| 2026.03.02 | ₩50,066 | ₩50,360 | ₩49,879 | ₩50,360 | +0.59% | 5.5천 |
|---|
| 2026.02.27 | ₩49,772 | ₩50,400 | ₩49,732 | ₩50,343 | +1.15% | 9.2천 |
|---|
| 2026.02.26 | ₩50,173 | ₩50,266 | ₩50,172 | ₩50,245 | +0.14% | 1.2천 |
|---|
| 2026.02.25 | ₩49,999 | ₩50,066 | ₩49,986 | ₩50,066 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩49,558 | ₩50,133 | ₩49,558 | ₩50,026 | +0.94% | 1.2만 |
|---|
| 2026.02.23 | ₩50,226 | ₩50,226 | ₩49,344 | ₩49,397 | -1.65% | 1.3만 |
|---|
| 2026.02.20 | ₩49,999 | ₩50,507 | ₩49,999 | ₩50,507 | +1.02% | 8.5천 |
|---|
| 2026.02.19 | ₩50,200 | ₩50,240 | ₩50,053 | ₩50,240 | +0.08% | 4.4천 |
|---|
| 2026.02.18 | ₩50,494 | ₩50,587 | ₩50,494 | ₩50,574 | +0.16% | 3.3천 |
|---|
| 2026.02.17 | ₩50,159 | ₩50,307 | ₩49,738 | ₩50,059 | -0.20% | 1.7만 |
|---|
| 2026.02.13 | ₩49,785 | ₩50,427 | ₩49,691 | ₩50,307 | +1.05% | 4.1천 |
|---|
| 2026.02.12 | ₩50,748 | ₩51,029 | ₩49,665 | ₩49,865 | -1.74% | 2.1만 |
|---|
| 2026.02.11 | ₩51,323 | ₩51,323 | ₩50,614 | ₩50,801 | -1.02% | 1.1만 |
|---|
| 2026.02.10 | ₩51,323 | ₩51,483 | ₩51,138 | ₩51,138 | -0.36% | 7.4천 |
|---|
| 2026.02.09 | ₩50,962 | ₩51,310 | ₩50,942 | ₩51,256 | +0.58% | 6.3천 |
|---|
| 2026.02.06 | ₩50,721 | ₩51,182 | ₩50,534 | ₩51,182 | +0.91% | 1.8만 |
|---|
| 2026.02.05 | ₩50,708 | ₩50,748 | ₩50,173 | ₩50,225 | -0.95% | 2만 |
|---|
| 2026.02.04 | ₩50,908 | ₩51,216 | ₩50,621 | ₩50,955 | +0.09% | 2.3만 |
|---|
| 2026.02.03 | ₩51,229 | ₩51,229 | ₩50,534 | ₩50,860 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩50,561 | ₩51,470 | ₩50,561 | ₩51,386 | +1.63% | 2.8천 |
|---|
| 2026.01.30 | ₩51,042 | ₩51,042 | ₩50,614 | ₩50,781 | -0.51% | 5.8천 |
|---|
| 2026.01.29 | ₩51,162 | ₩51,229 | ₩50,547 | ₩51,096 | -0.13% | 2.2만 |
|---|
| 2026.01.28 | ₩51,205 | ₩51,205 | ₩51,023 | ₩51,023 | -0.36% | 1.2만 |
|---|
| 2026.01.27 | ₩51,042 | ₩51,098 | ₩50,923 | ₩50,991 | -0.10% | 4.9천 |
|---|
| 2026.01.26 | ₩51,015 | ₩51,082 | ₩50,979 | ₩51,046 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩51,082 | ₩51,149 | ₩50,882 | ₩50,935 | -0.29% | 2.9만 |
|---|
| 2026.01.22 | ₩51,364 | ₩51,497 | ₩51,243 | ₩51,256 | -0.21% | 1.7만 |
|---|
| 2026.01.21 | ₩50,800 | ₩50,962 | ₩50,538 | ₩50,962 | +0.32% | 3.9천 |
|---|
| 2026.01.20 | ₩50,454 | ₩50,601 | ₩50,035 | ₩50,035 | -0.83% | 6.5천 |
|---|
| 2026.01.16 | ₩51,296 | ₩51,296 | ₩51,015 | ₩51,019 | -0.54% | 1.3천 |
|---|
| 2026.01.15 | ₩51,523 | ₩51,584 | ₩51,350 | ₩51,400 | -0.24% | 1.9천 |
|---|
| 2026.01.14 | ₩51,018 | ₩51,303 | ₩51,018 | ₩51,292 | +0.54% | 3.5만 |
|---|
| 2026.01.13 | ₩51,671 | ₩51,684 | ₩51,229 | ₩51,229 | -0.85% | 7.4천 |
|---|
| 2026.01.12 | ₩51,336 | ₩51,617 | ₩51,243 | ₩51,564 | +0.44% | 2.5만 |
|---|
| 2026.01.09 | ₩51,363 | ₩51,617 | ₩51,363 | ₩51,544 | +0.35% | 7.7천 |
|---|
| 2026.01.08 | ₩51,069 | ₩51,403 | ₩51,069 | ₩51,182 | +0.22% | 1.9만 |
|---|
| 2026.01.07 | ₩51,162 | ₩51,323 | ₩50,983 | ₩50,983 | -0.35% | 5.4천 |
|---|
| 2026.01.06 | ₩50,895 | ₩51,416 | ₩50,815 | ₩51,416 | +1.02% | 1.2만 |
|---|
| 2026.01.05 | ₩49,986 | ₩50,521 | ₩49,986 | ₩50,407 | +0.84% | 4천 |
|---|
| 2026.01.02 | ₩49,504 | ₩49,932 | ₩49,504 | ₩49,786 | +0.57% | 2.8천 |
|---|
| 2025.12.31 | ₩49,702 | ₩49,705 | ₩49,526 | ₩49,526 | -0.36% | 1.7천 |
|---|
| 2025.12.30 | ₩50,026 | ₩50,026 | ₩49,912 | ₩49,912 | -0.23% | 1.1만 |
|---|
| 2025.12.29 | ₩50,066 | ₩50,066 | ₩49,873 | ₩49,873 | -0.38% | 4천 |
|---|
| 2025.12.26 | ₩50,012 | ₩50,173 | ₩49,986 | ₩50,166 | +0.31% | 5.1천 |
|---|
| 2025.12.24 | ₩49,825 | ₩50,146 | ₩49,825 | ₩50,146 | +0.64% | 6.4천 |
|---|
| 2025.12.23 | ₩49,745 | ₩49,907 | ₩49,745 | ₩49,868 | +0.25% | 6천 |
|---|
| 2025.12.22 | ₩49,904 | ₩50,066 | ₩49,904 | ₩50,031 | +0.25% | 2.4천 |
|---|
| 2025.12.19 | ₩49,772 | ₩49,790 | ₩49,659 | ₩49,659 | -0.23% | 9.1천 |
|---|
| 2025.12.18 | ₩49,304 | ₩49,357 | ₩49,169 | ₩49,237 | -0.14% | 5.8천 |
|---|
| 2025.12.17 | ₩49,531 | ₩49,598 | ₩48,991 | ₩48,991 | -1.09% | 1.9만 |
|---|
| 2025.12.16 | ₩49,357 | ₩49,464 | ₩49,277 | ₩49,391 | +0.07% | 7.1천 |
|---|
| 2025.12.15 | ₩49,745 | ₩49,745 | ₩49,568 | ₩49,625 | -0.24% | 9천 |
|---|
| 2025.12.12 | ₩50,159 | ₩50,159 | ₩49,678 | ₩49,691 | -0.93% | 4.6천 |
|---|
| 2025.12.11 | ₩50,173 | ₩50,200 | ₩50,053 | ₩50,053 | -0.24% | 7.8천 |
|---|
| 2025.12.10 | ₩49,411 | ₩50,026 | ₩49,371 | ₩49,907 | +1.00% | 6.1천 |
|---|
| 2025.12.09 | ₩49,214 | ₩49,223 | ₩49,116 | ₩49,116 | -0.20% | 4.4천 |
|---|
| 2025.12.08 | ₩49,170 | ₩49,330 | ₩49,084 | ₩49,084 | -0.17% | 3.4천 |
|---|
| 2025.12.05 | ₩49,277 | ₩49,277 | ₩49,050 | ₩49,050 | -0.46% | 2천 |
|---|
| 2025.12.04 | ₩48,901 | ₩49,023 | ₩48,849 | ₩48,921 | +0.04% | 9천 |
|---|
| 2025.12.03 | ₩48,782 | ₩48,943 | ₩48,769 | ₩48,903 | +0.25% | 9.2천 |
|---|
| 2025.12.02 | ₩48,582 | ₩48,729 | ₩48,301 | ₩48,634 | +0.11% | 4.7천 |
|---|
| 2025.12.01 | ₩48,404 | ₩48,702 | ₩48,350 | ₩48,350 | -0.11% | 4천 |
|---|
| 2025.11.28 | ₩48,635 | ₩48,644 | ₩48,635 | ₩48,644 | +0.02% | 400 |
|---|
| 2025.11.26 | ₩48,434 | ₩48,463 | ₩48,322 | ₩48,322 | -0.23% | 2.4천 |
|---|
| 2025.11.25 | ₩47,525 | ₩48,154 | ₩47,525 | ₩48,134 | +1.28% | 9.1천 |
|---|
| 2025.11.24 | ₩47,358 | ₩47,466 | ₩47,325 | ₩47,339 | -0.04% | 1.9천 |
|---|
| 2025.11.21 | ₩46,134 | ₩46,954 | ₩46,134 | ₩46,775 | +1.39% | 4.9천 |
|---|
| 2025.11.20 | ₩47,204 | ₩47,338 | ₩45,760 | ₩45,773 | -3.03% | 1.8만 |
|---|
| 2025.11.19 | ₩46,843 | ₩46,843 | ₩46,429 | ₩46,602 | -0.51% | 2.1천 |
|---|
| 2025.11.18 | ₩46,524 | ₩46,870 | ₩46,415 | ₩46,696 | +0.37% | 5.3천 |
|---|
| 2025.11.17 | ₩47,425 | ₩47,472 | ₩46,762 | ₩46,762 | -1.40% | 1.2만 |
|---|
| 2025.11.14 | ₩47,044 | ₩47,739 | ₩47,044 | ₩47,442 | +0.85% | 1.1만 |
|---|
| 2025.11.13 | ₩48,341 | ₩48,341 | ₩47,675 | ₩47,675 | -1.38% | 1.5천 |
|---|
| 2025.11.12 | ₩48,782 | ₩48,782 | ₩48,548 | ₩48,548 | -0.48% | 2.5천 |
|---|
| 2025.11.11 | ₩48,180 | ₩48,461 | ₩48,116 | ₩48,406 | +0.47% | 6.8천 |
|---|
| 2025.11.10 | ₩48,033 | ₩48,154 | ₩47,716 | ₩48,154 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩47,218 | ₩47,621 | ₩46,990 | ₩47,621 | +0.86% | 4.8천 |
|---|
| 2025.11.06 | ₩47,859 | ₩48,060 | ₩47,365 | ₩47,405 | -0.95% | 1.1만 |
|---|
| 2025.11.05 | ₩47,539 | ₩48,020 | ₩47,458 | ₩47,846 | +0.65% | 2.1만 |
|---|
| 2025.11.04 | ₩47,539 | ₩47,699 | ₩47,235 | ₩47,235 | -0.64% | 8.5천 |
|---|
| 2025.11.03 | ₩48,167 | ₩48,167 | ₩47,766 | ₩47,968 | -0.41% | 1.3만 |
|---|
| 2025.10.31 | ₩47,699 | ₩48,102 | ₩47,672 | ₩48,073 | +0.78% | 1.6만 |
|---|
| 2025.10.30 | ₩47,966 | ₩47,966 | ₩47,394 | ₩47,394 | -1.19% | 2.4천 |
|---|
| 2025.10.29 | ₩47,966 | ₩48,033 | ₩47,539 | ₩47,643 | -0.67% | 3.9천 |
|---|
| 2025.10.28 | ₩48,087 | ₩48,247 | ₩47,995 | ₩48,031 | -0.12% | 1.8만 |
|---|
| 2025.10.27 | ₩48,180 | ₩48,221 | ₩48,087 | ₩48,221 | +0.08% | 5.3천 |
|---|
| 2025.10.24 | ₩47,833 | ₩47,913 | ₩47,805 | ₩47,805 | -0.06% | 1.3만 |
|---|
| 2025.10.23 | ₩47,097 | ₩47,379 | ₩47,097 | ₩47,377 | +0.59% | 1.2만 |
|---|
| 2025.10.22 | ₩47,151 | ₩47,151 | ₩47,004 | ₩47,041 | -0.23% | 1.6천 |
|---|
| 2025.10.21 | ₩47,284 | ₩47,485 | ₩47,284 | ₩47,425 | +0.30% | 5.6천 |
|---|
| 2025.10.20 | ₩46,683 | ₩46,937 | ₩46,683 | ₩46,898 | +0.46% | 2천 |
|---|
| 2025.10.17 | ₩46,188 | ₩46,290 | ₩46,094 | ₩46,290 | +0.22% | 1.5천 |
|---|
| 2025.10.16 | ₩46,616 | ₩46,616 | ₩45,961 | ₩46,069 | -1.17% | 7.1천 |
|---|
| 2025.10.15 | ₩46,803 | ₩46,803 | ₩46,134 | ₩46,427 | -0.80% | 3.8천 |
|---|
| 2025.10.14 | ₩45,571 | ₩46,509 | ₩45,506 | ₩46,268 | +1.53% | 4.8천 |
|---|
| 2025.10.13 | ₩45,840 | ₩46,027 | ₩45,840 | ₩45,945 | +0.23% | 2.8천 |
|---|
| 2025.10.10 | ₩46,910 | ₩46,910 | ₩45,301 | ₩45,301 | -3.43% | 1.4천 |
|---|