Sparkline International Intangible Value ETF (DTAN)

DTAN
🏛️ 미국 →
30.71
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.55 24.56 24.54 24.54 0.2M
2024-12-30 24.59 24.59 24.59 24.59 0.0M
2024-12-27 24.89 24.93 24.89 24.93 0.0M
2024-12-26 24.94 24.94 24.92 24.92 0.0M
2024-12-24 24.73 24.73 24.73 24.73 0.0M
2024-12-23 24.58 24.70 24.58 24.70 0.0M
2024-12-20 24.54 24.54 24.54 24.54 0.0M
2024-12-19 24.34 24.37 24.34 24.37 0.0M
2024-12-18 24.45 24.45 24.45 24.45 0.0M
2024-12-17 25.13 25.13 25.08 25.08 0.0M
2024-12-16 25.16 25.16 25.11 25.11 0.0M
2024-12-12 25.45 25.45 25.31 25.31 0.0M
2024-12-11 25.45 25.46 25.45 25.46 0.0M
2024-12-09 25.67 25.67 25.58 25.58 0.0M
2024-12-06 25.49 25.49 25.49 25.49 0.0M
2024-12-05 25.45 25.47 25.39 25.39 0.0M
2024-12-04 25.19 25.19 25.19 25.19 0.0M
2024-12-03 25.12 25.12 25.12 25.12 0.0M
2024-12-02 24.87 25.05 24.87 25.05 0.0M
2024-11-29 24.92 24.97 24.92 24.97 0.0M
2024-11-27 24.71 24.71 24.66 24.71 0.0M
2024-11-26 24.56 24.60 24.50 24.60 0.0M
2024-11-25 24.75 24.77 24.75 24.77 0.0M
2024-11-22 24.48 24.53 24.48 24.49 0.0M
2024-11-20 24.26 24.32 24.26 24.32 0.0M
2024-11-19 24.46 24.46 24.46 24.46 0.0M
2024-11-18 24.55 24.55 24.52 24.52 0.0M
2024-11-15 24.43 24.43 24.43 24.43 0.0M
2024-11-14 24.64 24.79 24.57 24.57 0.0M
2024-11-13 24.63 24.63 24.61 24.61 0.0M
2024-11-12 24.82 24.82 24.75 24.75 0.0M
2024-11-11 25.15 25.15 25.11 25.11 0.0M
2024-11-08 24.99 25.06 24.99 25.06 0.0M
2024-11-07 25.34 25.41 25.34 25.41 0.0M
2024-11-06 24.88 24.94 24.88 24.94 0.0M
2024-11-05 25.34 25.34 25.34 25.34 0.0M
2024-11-04 25.20 25.20 25.16 25.16 0.0M
2024-11-01 25.17 25.17 25.16 25.16 0.0M
2024-10-31 25.00 25.06 24.95 25.04 0.0M
2024-10-30 25.39 25.39 25.29 25.29 0.0M
2024-10-29 25.51 25.51 25.51 25.51 0.0M
2024-10-28 25.47 25.60 25.47 25.60 0.0M
2024-10-25 25.47 25.47 25.47 25.47 0.0M
2024-10-24 25.50 25.52 25.48 25.52 0.0M
2024-10-23 25.38 25.38 25.38 25.38 0.0M
2024-10-22 25.61 25.61 25.60 25.60 0.0M
2024-10-21 25.72 25.72 25.67 25.67 0.0M
2024-10-18 25.94 25.94 25.92 25.92 0.0M
2024-10-17 25.74 25.74 25.72 25.72 0.0M
2024-10-16 25.70 25.76 25.70 25.72 0.0M
2024-10-15 25.66 25.66 25.63 25.63 0.0M
2024-10-14 25.88 25.94 25.88 25.94 0.0M
2024-10-11 25.90 25.90 25.86 25.86 0.0M
2024-10-10 25.72 25.76 25.72 25.76 0.0M
2024-10-09 25.29 25.88 25.22 25.88 0.0M
2024-10-08 25.71 25.74 25.71 25.74 0.0M
2024-10-07 25.82 25.82 25.76 25.76 0.0M
2024-10-04 25.86 25.92 25.86 25.92 0.0M
2024-10-03 25.61 25.63 25.61 25.61 0.0M
2024-10-02 25.89 25.91 25.89 25.90 0.0M
2024-10-01 26.03 26.03 25.95 25.95 0.0M
2024-09-30 26.23 26.23 26.19 26.19 0.0M
2024-09-27 26.54 26.54 26.33 26.33 0.0M
2024-09-26 26.22 26.34 26.22 26.30 0.0M
2024-09-25 25.89 25.89 25.76 25.76 0.0M
2024-09-24 25.96 25.96 25.93 25.93 0.0M
2024-09-23 25.66 25.70 25.66 25.70 0.0M
2024-09-20 25.65 25.66 25.62 25.62 0.0M
2024-09-19 25.99 25.99 25.93 25.93 0.0M
2024-09-17 25.43 25.43 25.32 25.32 0.0M
2024-09-16 25.33 25.38 25.33 25.34 0.0M
2024-09-13 25.25 25.26 25.19 25.19 0.0M
2024-09-12 24.88 25.02 24.86 25.00 0.0M
2024-09-11 24.72 25.53 24.72 24.87 0.0M
2024-09-10 24.82 25.63 24.60 24.79 0.1M