시장 데이터를 불러오는 중
전체 종목
Tweedy, Browne Insider + Value ETF 과거 주가
Tweedy, Browne Insider + Value ETF · COPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tweedy, Browne Insider + Value ETF · COPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,550 | ₩20,590 | ₩20,442 | ₩20,550 | 0.00% | 11.5만 |
| 2026.10.08 | ₩20,389 | ₩20,721 | ₩20,302 | ₩20,510 | +0.59% | 20.5만 |
| 2026.10.07 | ₩20,456 | ₩20,476 | ₩20,369 | ₩20,416 | -0.20% | 9.5만 |
| 2026.10.06 | ₩20,496 | ₩20,550 | ₩20,469 | ₩20,483 | -0.07% | 12.6만 |
| 2026.10.05 | ₩20,402 | ₩20,510 | ₩20,375 | ₩20,483 | +0.39% | 26.2만 |
| 2026.10.02 | ₩20,456 | ₩20,483 | ₩20,375 | ₩20,483 | +0.13% | 12.7만 |
| 2026.10.01 | ₩20,496 | ₩20,496 | ₩20,335 | ₩20,496 | 0.00% | 17만 |
| 2026.09.30 | ₩20,657 | ₩20,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,550 |
| -0.52% |
| 9.5만 |
| 2026.09.29 | ₩20,711 | ₩20,731 | ₩20,607 | ₩20,657 | -0.26% | 9만 |
|---|
| 2026.09.28 | ₩20,751 | ₩20,831 | ₩20,691 | ₩20,805 | +0.26% | 10만 |
|---|
| 2026.09.25 | ₩20,724 | ₩20,831 | ₩20,664 | ₩20,805 | +0.39% | 14.5만 |
|---|
| 2026.09.24 | ₩20,630 | ₩20,751 | ₩20,603 | ₩20,711 | +0.39% | 18.9만 |
|---|
| 2026.09.23 | ₩20,912 | ₩20,912 | ₩20,664 | ₩20,697 | -1.03% | 24.4만 |
|---|
| 2026.09.22 | ₩20,992 | ₩21,066 | ₩20,959 | ₩21,006 | +0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩20,939 | ₩20,966 | ₩20,885 | ₩20,952 | +0.06% | 24.3만 |
|---|
| 2026.09.18 | ₩21,046 | ₩21,113 | ₩20,831 | ₩20,872 | -0.83% | 15.4만 |
|---|
| 2026.09.17 | ₩21,100 | ₩21,140 | ₩21,073 | ₩21,113 | +0.06% | 13.5만 |
|---|
| 2026.09.16 | ₩21,086 | ₩21,194 | ₩20,852 | ₩20,952 | -0.64% | 16만 |
|---|
| 2026.09.15 | ₩21,113 | ₩21,165 | ₩21,006 | ₩21,100 | -0.06% | 11.9만 |
|---|
| 2026.09.14 | ₩21,046 | ₩21,194 | ₩21,046 | ₩21,113 | +0.32% | 12.1만 |
|---|
| 2026.09.11 | ₩21,127 | ₩21,127 | ₩21,006 | ₩21,073 | -0.25% | 9.3만 |
|---|
| 2026.09.10 | ₩21,019 | ₩21,167 | ₩20,886 | ₩20,912 | -0.51% | 16.2만 |
|---|
| 2026.09.09 | ₩21,234 | ₩21,234 | ₩21,026 | ₩21,073 | -0.76% | 14.6만 |
|---|
| 2026.09.08 | ₩21,489 | ₩21,542 | ₩21,200 | ₩21,207 | -1.31% | 25.3만 |
|---|
| 2026.09.04 | ₩21,516 | ₩21,580 | ₩21,402 | ₩21,516 | 0.00% | 22.8만 |
|---|
| 2026.09.03 | ₩21,596 | ₩21,729 | ₩21,422 | ₩21,529 | -0.31% | 35.1만 |
|---|
| 2026.09.02 | ₩21,368 | ₩21,462 | ₩21,274 | ₩21,381 | +0.06% | 118.5만 |
|---|
| 2026.09.01 | ₩21,328 | ₩21,381 | ₩21,234 | ₩21,274 | -0.25% | 22만 |
|---|
| 2026.08.31 | ₩21,449 | ₩21,455 | ₩21,348 | ₩21,355 | -0.44% | 17만 |
|---|
| 2026.08.28 | ₩21,395 | ₩21,489 | ₩21,361 | ₩21,435 | +0.19% | 9.9만 |
|---|
| 2026.08.27 | ₩21,462 | ₩21,462 | ₩21,281 | ₩21,381 | -0.38% | 9.2만 |
|---|
| 2026.08.26 | ₩21,408 | ₩21,462 | ₩21,355 | ₩21,381 | -0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩21,341 | ₩21,435 | ₩21,341 | ₩21,435 | +0.44% | 11.1만 |
|---|
| 2026.08.24 | ₩21,462 | ₩21,462 | ₩21,341 | ₩21,368 | -0.44% | 13.1만 |
|---|
| 2026.08.21 | ₩21,220 | ₩21,367 | ₩21,220 | ₩21,341 | +0.57% | 11.5만 |
|---|
| 2026.08.20 | ₩21,261 | ₩21,261 | ₩21,100 | ₩21,153 | -0.50% | 9.4만 |
|---|
| 2026.08.19 | ₩21,180 | ₩21,348 | ₩21,180 | ₩21,301 | +0.57% | 13.5만 |
|---|
| 2026.08.18 | ₩21,207 | ₩21,234 | ₩21,127 | ₩21,127 | -0.38% | 10.2만 |
|---|
| 2026.08.17 | ₩21,288 | ₩21,341 | ₩21,214 | ₩21,234 | -0.25% | 12.3만 |
|---|
| 2026.08.14 | ₩21,247 | ₩21,333 | ₩21,220 | ₩21,274 | +0.13% | 10.3만 |
|---|
| 2026.08.13 | ₩21,167 | ₩21,207 | ₩21,113 | ₩21,207 | +0.19% | 67.9만 |
|---|
| 2026.08.12 | ₩21,234 | ₩21,234 | ₩21,011 | ₩21,140 | -0.44% | 11.5만 |
|---|
| 2026.08.11 | ₩21,194 | ₩21,247 | ₩21,117 | ₩21,140 | -0.25% | 7.6만 |
|---|
| 2026.08.10 | ₩21,167 | ₩21,167 | ₩21,046 | ₩21,167 | 0.00% | 18.8만 |
|---|
| 2026.08.07 | ₩21,395 | ₩21,395 | ₩21,133 | ₩21,207 | -0.88% | 14.2만 |
|---|
| 2026.08.06 | ₩21,395 | ₩21,395 | ₩21,106 | ₩21,140 | -1.19% | 11.9만 |
|---|
| 2026.08.05 | ₩21,328 | ₩21,408 | ₩21,100 | ₩21,127 | -0.94% | 22.2만 |
|---|
| 2026.08.04 | ₩21,060 | ₩21,486 | ₩20,979 | ₩21,274 | +1.02% | 16.6만 |
|---|
| 2026.08.03 | ₩21,006 | ₩21,400 | ₩20,999 | ₩21,073 | +0.32% | 13.3만 |
|---|
| 2026.07.31 | ₩21,073 | ₩21,127 | ₩20,711 | ₩20,791 | -1.34% | 21.7만 |
|---|
| 2026.07.30 | ₩21,153 | ₩21,167 | ₩20,979 | ₩21,153 | 0.00% | 12.2만 |
|---|
| 2026.07.29 | ₩20,992 | ₩21,127 | ₩20,872 | ₩20,912 | -0.38% | 18.4만 |
|---|
| 2026.07.28 | ₩20,845 | ₩20,979 | ₩20,764 | ₩20,960 | +0.55% | 20.8만 |
|---|
| 2026.07.27 | ₩20,711 | ₩20,758 | ₩20,644 | ₩20,711 | 0.00% | 14.5만 |
|---|
| 2026.07.24 | ₩20,523 | ₩20,724 | ₩20,469 | ₩20,590 | +0.33% | 12.1만 |
|---|
| 2026.07.23 | ₩20,697 | ₩20,697 | ₩20,362 | ₩20,394 | -1.46% | 59만 |
|---|
| 2026.07.22 | ₩20,764 | ₩20,764 | ₩20,657 | ₩20,657 | -0.52% | 11만 |
|---|
| 2026.07.21 | ₩20,483 | ₩20,657 | ₩20,449 | ₩20,657 | +0.85% | 20.1만 |
|---|
| 2026.07.20 | ₩20,496 | ₩20,503 | ₩20,362 | ₩20,402 | -0.46% | 11.8만 |
|---|
| 2026.07.17 | ₩20,389 | ₩20,563 | ₩20,389 | ₩20,496 | +0.53% | 6.9만 |
|---|
| 2026.07.16 | ₩20,449 | ₩20,603 | ₩20,449 | ₩20,563 | +0.56% | 14.8만 |
|---|
| 2026.07.15 | ₩20,389 | ₩20,429 | ₩20,295 | ₩20,369 | -0.10% | 9.9만 |
|---|
| 2026.07.14 | ₩20,456 | ₩20,483 | ₩20,349 | ₩20,369 | -0.43% | 6.9만 |
|---|
| 2026.07.13 | ₩20,335 | ₩20,442 | ₩20,330 | ₩20,375 | +0.20% | 15.7만 |
|---|
| 2026.07.10 | ₩20,228 | ₩20,620 | ₩20,134 | ₩20,268 | +0.20% | 5.1만 |
|---|
| 2026.07.09 | ₩20,214 | ₩20,214 | ₩20,013 | ₩20,134 | -0.40% | 11.4만 |
|---|
| 2026.07.08 | ₩20,174 | ₩20,174 | ₩19,986 | ₩20,121 | -0.27% | 15.2만 |
|---|
| 2026.07.07 | ₩20,255 | ₩20,268 | ₩20,121 | ₩20,212 | -0.21% | 11.4만 |
|---|
| 2026.07.06 | ₩20,121 | ₩20,201 | ₩20,094 | ₩20,201 | +0.40% | 7만 |
|---|
| 2026.07.02 | ₩20,094 | ₩20,167 | ₩19,933 | ₩20,056 | -0.19% | 7.4만 |
|---|
| 2026.07.01 | ₩19,691 | ₩19,866 | ₩19,678 | ₩19,812 | +0.61% | 3.8만 |
|---|
| 2026.06.30 | ₩19,812 | ₩19,812 | ₩19,691 | ₩19,758 | -0.27% | 8.4만 |
|---|
| 2026.06.29 | ₩19,852 | ₩19,866 | ₩19,718 | ₩19,839 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩19,638 | ₩19,878 | ₩19,597 | ₩19,799 | +0.82% | 8.1만 |
|---|
| 2026.06.25 | ₩19,812 | ₩19,906 | ₩19,772 | ₩19,812 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩19,691 | ₩19,825 | ₩19,685 | ₩19,745 | +0.27% | 5.9만 |
|---|
| 2026.06.23 | ₩19,745 | ₩19,872 | ₩19,651 | ₩19,758 | +0.07% | 8.7만 |
|---|
| 2026.06.22 | ₩19,960 | ₩20,282 | ₩19,872 | ₩19,919 | -0.20% | 12.7만 |
|---|
| 2026.06.18 | ₩20,657 | ₩20,657 | ₩19,933 | ₩20,004 | -3.16% | 15.8만 |
|---|
| 2026.06.17 | ₩20,107 | ₩20,255 | ₩19,973 | ₩19,996 | -0.55% | 9.3만 |
|---|
| 2026.06.16 | ₩20,201 | ₩20,241 | ₩20,107 | ₩20,161 | -0.20% | 7.8만 |
|---|
| 2026.06.15 | ₩20,456 | ₩20,892 | ₩20,188 | ₩20,268 | -0.92% | 33.5만 |
|---|
| 2026.06.12 | ₩20,228 | ₩20,322 | ₩20,134 | ₩20,288 | +0.30% | 9.6만 |
|---|
| 2026.06.11 | ₩19,906 | ₩20,188 | ₩19,852 | ₩20,188 | +1.42% | 7만 |
|---|
| 2026.06.10 | ₩19,772 | ₩19,852 | ₩19,651 | ₩19,732 | -0.20% | 4.2만 |
|---|
| 2026.06.09 | ₩20,000 | ₩20,013 | ₩19,584 | ₩19,852 | -0.74% | 6.4만 |
|---|
| 2026.06.08 | ₩19,825 | ₩20,067 | ₩19,785 | ₩19,852 | +0.14% | 32.6만 |
|---|
| 2026.06.05 | ₩19,933 | ₩19,946 | ₩19,611 | ₩19,678 | -1.28% | 6.9만 |
|---|
| 2026.06.04 | ₩19,986 | ₩20,013 | ₩19,919 | ₩20,013 | +0.13% | 5.8만 |
|---|
| 2026.06.03 | ₩20,013 | ₩20,013 | ₩19,879 | ₩19,933 | -0.40% | 8.7만 |
|---|
| 2026.06.02 | ₩20,027 | ₩20,080 | ₩19,960 | ₩20,013 | -0.07% | 9.5만 |
|---|
| 2026.06.01 | ₩19,852 | ₩20,121 | ₩19,828 | ₩19,986 | +0.68% | 7.5만 |
|---|
| 2026.05.29 | ₩19,919 | ₩19,986 | ₩19,886 | ₩19,919 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩19,906 | ₩20,053 | ₩19,732 | ₩19,919 | +0.07% | 9.3만 |
|---|
| 2026.05.27 | ₩20,013 | ₩20,053 | ₩19,919 | ₩19,946 | -0.34% | 14.3만 |
|---|
| 2026.05.26 | ₩19,946 | ₩20,094 | ₩19,879 | ₩19,973 | +0.13% | 21.9만 |
|---|
| 2026.05.22 | ₩19,879 | ₩20,048 | ₩19,772 | ₩19,812 | -0.34% | 5.2만 |
|---|
| 2026.05.21 | ₩19,745 | ₩19,866 | ₩19,624 | ₩19,812 | +0.34% | 17.5만 |
|---|
| 2026.05.20 | ₩19,530 | ₩19,785 | ₩19,477 | ₩19,772 | +1.24% | 6만 |
|---|
| 2026.05.19 | ₩19,517 | ₩19,638 | ₩19,450 | ₩19,504 | -0.07% | 83.4만 |
|---|
| 2026.05.18 | ₩19,611 | ₩19,691 | ₩19,534 | ₩19,651 | +0.21% | 7.6만 |
|---|
| 2026.05.15 | ₩19,571 | ₩19,878 | ₩19,502 | ₩19,557 | -0.07% | 5.6만 |
|---|
| 2026.05.14 | ₩19,705 | ₩19,812 | ₩19,705 | ₩19,799 | +0.48% | 8만 |
|---|
| 2026.05.13 | ₩19,544 | ₩19,678 | ₩19,544 | ₩19,631 | +0.45% | 12.1만 |
|---|
| 2026.05.12 | ₩19,611 | ₩19,638 | ₩19,423 | ₩19,564 | -0.24% | 21.5만 |
|---|
| 2026.05.11 | ₩19,812 | ₩19,812 | ₩19,671 | ₩19,705 | -0.54% | 10.6만 |
|---|
| 2026.05.08 | ₩19,725 | ₩19,772 | ₩19,557 | ₩19,745 | +0.10% | 7.3만 |
|---|
| 2026.05.07 | ₩19,758 | ₩19,812 | ₩19,517 | ₩19,530 | -1.15% | 7.4만 |
|---|
| 2026.05.06 | ₩19,772 | ₩19,799 | ₩19,705 | ₩19,745 | -0.14% | 11.2만 |
|---|
| 2026.05.05 | ₩19,463 | ₩19,571 | ₩19,410 | ₩19,544 | +0.41% | 4.5만 |
|---|
| 2026.05.04 | ₩19,463 | ₩19,477 | ₩19,249 | ₩19,249 | -1.10% | 13.4만 |
|---|
| 2026.05.01 | ₩19,557 | ₩19,597 | ₩19,504 | ₩19,517 | -0.21% | 9.7만 |
|---|
| 2026.04.30 | ₩19,289 | ₩19,577 | ₩19,289 | ₩19,571 | +1.46% | 8.1만 |
|---|
| 2026.04.29 | ₩19,356 | ₩19,356 | ₩19,182 | ₩19,235 | -0.62% | 5.4만 |
|---|
| 2026.04.28 | ₩19,329 | ₩19,383 | ₩19,262 | ₩19,275 | -0.28% | 6.6만 |
|---|
| 2026.04.27 | ₩19,316 | ₩19,383 | ₩19,128 | ₩19,343 | +0.14% | 41.3만 |
|---|
| 2026.04.24 | ₩19,249 | ₩19,329 | ₩19,241 | ₩19,302 | +0.28% | 6.5만 |
|---|
| 2026.04.23 | ₩19,356 | ₩19,937 | ₩19,137 | ₩19,275 | -0.42% | 8.6만 |
|---|
| 2026.04.22 | ₩19,275 | ₩19,369 | ₩19,275 | ₩19,329 | +0.28% | 8.8만 |
|---|
| 2026.04.21 | ₩19,463 | ₩19,490 | ₩19,208 | ₩19,235 | -1.17% | 7만 |
|---|
| 2026.04.20 | ₩19,396 | ₩19,410 | ₩19,235 | ₩19,383 | -0.07% | 8.9만 |
|---|
| 2026.04.17 | ₩19,249 | ₩19,530 | ₩19,249 | ₩19,450 | +1.05% | 24만 |
|---|
| 2026.04.16 | ₩19,088 | ₩19,235 | ₩19,088 | ₩19,155 | +0.35% | 9.9만 |
|---|
| 2026.04.15 | ₩19,235 | ₩19,235 | ₩19,034 | ₩19,061 | -0.91% | 12.3만 |
|---|
| 2026.04.14 | ₩19,155 | ₩19,222 | ₩19,128 | ₩19,222 | +0.35% | 13.8만 |
|---|
| 2026.04.13 | ₩18,927 | ₩19,128 | ₩18,880 | ₩19,128 | +1.06% | 11.1만 |
|---|
| 2026.04.10 | ₩18,994 | ₩19,034 | ₩18,927 | ₩18,994 | 0.00% | 16.9만 |
|---|
| 2026.04.09 | ₩18,873 | ₩19,034 | ₩18,779 | ₩18,994 | +0.64% | 9.7만 |
|---|
| 2026.04.08 | ₩18,980 | ₩19,141 | ₩18,848 | ₩19,074 | +0.49% | 23.3만 |
|---|
| 2026.04.07 | ₩18,591 | ₩18,779 | ₩18,377 | ₩18,578 | -0.07% | 10.1만 |
|---|
| 2026.04.06 | ₩18,484 | ₩18,599 | ₩18,404 | ₩18,591 | +0.58% | 13.7만 |
|---|
| 2026.04.02 | ₩18,283 | ₩18,444 | ₩18,135 | ₩18,404 | +0.66% | 10.1만 |
|---|
| 2026.04.01 | ₩18,511 | ₩18,511 | ₩18,310 | ₩18,430 | -0.43% | 27.4만 |
|---|
| 2026.03.31 | ₩18,001 | ₩18,524 | ₩18,001 | ₩18,404 | +2.24% | 70.9만 |
|---|
| 2026.03.30 | ₩18,068 | ₩18,122 | ₩17,897 | ₩18,041 | -0.15% | 103.8만 |
|---|
| 2026.03.27 | ₩18,283 | ₩18,283 | ₩17,880 | ₩17,948 | -1.83% | 12.6만 |
|---|
| 2026.03.26 | ₩18,189 | ₩18,243 | ₩17,840 | ₩18,032 | -0.86% | 9만 |
|---|
| 2026.03.25 | ₩18,243 | ₩18,283 | ₩18,108 | ₩18,216 | -0.15% | 7.5만 |
|---|
| 2026.03.24 | ₩17,948 | ₩18,122 | ₩17,840 | ₩18,041 | +0.52% | 7.1만 |
|---|
| 2026.03.23 | ₩17,921 | ₩18,135 | ₩17,880 | ₩18,028 | +0.60% | 25.9만 |
|---|
| 2026.03.20 | ₩17,813 | ₩17,934 | ₩17,532 | ₩17,626 | -1.05% | 15.1만 |
|---|
| 2026.03.19 | ₩17,894 | ₩18,052 | ₩17,706 | ₩18,001 | +0.60% | 20.3만 |
|---|
| 2026.03.18 | ₩18,189 | ₩18,202 | ₩17,974 | ₩17,974 | -1.18% | 20.2만 |
|---|
| 2026.03.17 | ₩18,417 | ₩18,417 | ₩18,176 | ₩18,176 | -1.31% | 8.3만 |
|---|
| 2026.03.16 | ₩18,028 | ₩18,216 | ₩18,028 | ₩18,162 | +0.74% | 12만 |
|---|
| 2026.03.13 | ₩18,243 | ₩18,511 | ₩17,954 | ₩17,974 | -1.47% | 8.7만 |
|---|
| 2026.03.12 | ₩18,337 | ₩18,337 | ₩18,075 | ₩18,095 | -1.32% | 12.5만 |
|---|
| 2026.03.11 | ₩18,390 | ₩18,457 | ₩18,269 | ₩18,404 | +0.07% | 5만 |
|---|
| 2026.03.10 | ₩18,202 | ₩18,583 | ₩18,202 | ₩18,283 | +0.44% | 17.8만 |
|---|
| 2026.03.09 | ₩18,108 | ₩18,417 | ₩17,948 | ₩18,310 | +1.11% | 28.2만 |
|---|
| 2026.03.06 | ₩18,645 | ₩18,645 | ₩18,229 | ₩18,350 | -1.58% | 26.6만 |
|---|
| 2026.03.05 | ₩18,806 | ₩18,806 | ₩18,377 | ₩18,712 | -0.50% | 22.1만 |
|---|
| 2026.03.04 | ₩18,833 | ₩18,917 | ₩18,685 | ₩18,846 | +0.07% | 22.3만 |
|---|
| 2026.03.03 | ₩18,846 | ₩18,967 | ₩18,350 | ₩18,967 | +0.64% | 31.7만 |
|---|
| 2026.03.02 | ₩19,128 | ₩19,148 | ₩18,967 | ₩19,128 | 0.00% | 20.1만 |
|---|
| 2026.02.27 | ₩19,343 | ₩19,343 | ₩19,155 | ₩19,289 | -0.28% | 15만 |
|---|
| 2026.02.26 | ₩19,316 | ₩19,396 | ₩19,182 | ₩19,369 | +0.28% | 29.9만 |
|---|
| 2026.02.25 | ₩19,168 | ₩19,262 | ₩19,088 | ₩19,262 | +0.49% | 9만 |
|---|
| 2026.02.24 | ₩19,115 | ₩19,195 | ₩19,047 | ₩19,155 | +0.21% | 9.1만 |
|---|
| 2026.02.23 | ₩19,410 | ₩19,454 | ₩19,021 | ₩19,115 | -1.52% | 27.1만 |
|---|
| 2026.02.20 | ₩19,195 | ₩19,436 | ₩19,159 | ₩19,383 | +0.98% | 33만 |
|---|
| 2026.02.19 | ₩19,168 | ₩19,222 | ₩19,074 | ₩19,182 | +0.07% | 16.5만 |
|---|
| 2026.02.18 | ₩19,088 | ₩19,316 | ₩19,047 | ₩19,235 | +0.77% | 23.2만 |
|---|
| 2026.02.17 | ₩19,101 | ₩19,101 | ₩18,873 | ₩19,034 | -0.35% | 21.9만 |
|---|
| 2026.02.13 | ₩18,846 | ₩19,101 | ₩18,819 | ₩19,061 | +1.14% | 13.3만 |
|---|
| 2026.02.12 | ₩19,450 | ₩19,450 | ₩18,893 | ₩18,994 | -2.34% | 35.8만 |
|---|
| 2026.02.11 | ₩19,182 | ₩19,235 | ₩19,021 | ₩19,235 | +0.28% | 27.1만 |
|---|
| 2026.02.10 | ₩19,047 | ₩19,061 | ₩18,940 | ₩19,021 | -0.14% | 26.2만 |
|---|
| 2026.02.09 | ₩18,913 | ₩19,021 | ₩18,846 | ₩18,980 | +0.35% | 72.8만 |
|---|
| 2026.02.06 | ₩18,578 | ₩18,967 | ₩18,578 | ₩18,967 | +2.09% | 20.2만 |
|---|
| 2026.02.05 | ₩18,779 | ₩18,779 | ₩18,471 | ₩18,538 | -1.29% | 24만 |
|---|
| 2026.02.04 | ₩18,645 | ₩18,967 | ₩18,645 | ₩18,793 | +0.79% | 36.2만 |
|---|
| 2026.02.03 | ₩18,390 | ₩18,594 | ₩18,377 | ₩18,551 | +0.88% | 20.4만 |
|---|
| 2026.02.02 | ₩18,310 | ₩18,457 | ₩18,256 | ₩18,430 | +0.66% | 21.8만 |
|---|
| 2026.01.30 | ₩18,685 | ₩18,685 | ₩18,176 | ₩18,283 | -2.15% | 14.1만 |
|---|
| 2026.01.29 | ₩18,752 | ₩18,779 | ₩18,330 | ₩18,538 | -1.14% | 37.6만 |
|---|
| 2026.01.28 | ₩18,632 | ₩18,632 | ₩18,365 | ₩18,497 | -0.72% | 57.5만 |
|---|
| 2026.01.27 | ₩18,578 | ₩18,685 | ₩18,430 | ₩18,685 | +0.58% | 27.8만 |
|---|
| 2026.01.26 | ₩18,377 | ₩18,471 | ₩18,358 | ₩18,417 | +0.22% | 55.6만 |
|---|
| 2026.01.23 | ₩18,444 | ₩18,444 | ₩18,269 | ₩18,350 | -0.51% | 41.5만 |
|---|
| 2026.01.22 | ₩18,417 | ₩18,444 | ₩18,323 | ₩18,390 | -0.15% | 41.2만 |
|---|
| 2026.01.21 | ₩18,055 | ₩18,269 | ₩17,990 | ₩18,256 | +1.11% | 21.8만 |
|---|
| 2026.01.20 | ₩17,907 | ₩18,015 | ₩17,827 | ₩17,854 | -0.30% | 26만 |
|---|
| 2026.01.16 | ₩18,122 | ₩18,122 | ₩17,974 | ₩18,041 | -0.44% | 30.3만 |
|---|
| 2026.01.15 | ₩18,068 | ₩18,122 | ₩17,974 | ₩18,055 | -0.07% | 88.6만 |
|---|
| 2026.01.14 | ₩17,867 | ₩18,062 | ₩17,867 | ₩18,041 | +0.98% | 37.2만 |
|---|
| 2026.01.13 | ₩17,880 | ₩17,945 | ₩17,860 | ₩17,867 | -0.08% | 34.3만 |
|---|
| 2026.01.12 | ₩17,840 | ₩17,907 | ₩17,807 | ₩17,907 | +0.38% | 35.4만 |
|---|
| 2026.01.09 | ₩17,840 | ₩17,854 | ₩17,719 | ₩17,840 | 0.00% | 47.5만 |
|---|
| 2026.01.08 | ₩17,626 | ₩17,800 | ₩17,599 | ₩17,787 | +0.91% | 40만 |
|---|
| 2026.01.07 | ₩17,733 | ₩17,733 | ₩17,585 | ₩17,639 | -0.53% | 50.7만 |
|---|
| 2026.01.06 | ₩17,639 | ₩17,733 | ₩17,610 | ₩17,733 | +0.53% | 52.1만 |
|---|
| 2026.01.05 | ₩17,505 | ₩17,626 | ₩17,465 | ₩17,585 | +0.46% | 14.1만 |
|---|
| 2026.01.02 | ₩17,451 | ₩17,545 | ₩17,384 | ₩17,532 | +0.46% | 16.3만 |
|---|
| 2025.12.31 | ₩17,398 | ₩17,458 | ₩17,304 | ₩17,304 | -0.54% | 8.4만 |
|---|
| 2025.12.30 | ₩17,465 | ₩17,491 | ₩17,379 | ₩17,402 | -0.36% | 8.5만 |
|---|
| 2025.12.29 | ₩17,545 | ₩17,611 | ₩17,465 | ₩17,518 | -0.15% | 8.6만 |
|---|
| 2025.12.26 | ₩17,599 | ₩17,599 | ₩17,465 | ₩17,532 | -0.38% | 13.7만 |
|---|
| 2025.12.24 | ₩17,465 | ₩17,612 | ₩17,465 | ₩17,571 | +0.61% | 6.8만 |
|---|
| 2025.12.23 | ₩17,478 | ₩17,491 | ₩17,438 | ₩17,478 | 0.00% | 5.8만 |
|---|
| 2025.12.22 | ₩17,424 | ₩17,485 | ₩17,422 | ₩17,478 | +0.31% | 15.6만 |
|---|
| 2025.12.19 | ₩17,398 | ₩17,438 | ₩17,317 | ₩17,317 | -0.46% | 8.6만 |
|---|
| 2025.12.18 | ₩17,357 | ₩17,418 | ₩17,312 | ₩17,340 | -0.10% | 12.7만 |
|---|
| 2025.12.17 | ₩17,371 | ₩17,371 | ₩17,277 | ₩17,290 | -0.46% | 5.6만 |
|---|
| 2025.12.16 | ₩17,357 | ₩17,435 | ₩17,305 | ₩17,317 | -0.23% | 5.3만 |
|---|
| 2025.12.15 | ₩17,438 | ₩17,465 | ₩17,357 | ₩17,398 | -0.23% | 3.1만 |
|---|
| 2025.12.12 | ₩17,438 | ₩17,438 | ₩17,263 | ₩17,357 | -0.46% | 26.4만 |
|---|
| 2025.12.11 | ₩17,263 | ₩17,398 | ₩17,250 | ₩17,371 | +0.62% | 10.4만 |
|---|
| 2025.12.10 | ₩17,022 | ₩17,263 | ₩16,980 | ₩17,196 | +1.02% | 6.4만 |
|---|
| 2025.12.09 | ₩16,942 | ₩17,046 | ₩16,942 | ₩16,982 | +0.24% | 4.8만 |
|---|
| 2025.12.08 | ₩17,183 | ₩17,183 | ₩16,995 | ₩17,022 | -0.94% | 4.2만 |
|---|
| 2025.12.05 | ₩17,102 | ₩17,190 | ₩17,102 | ₩17,129 | +0.16% | 5만 |
|---|
| 2025.12.04 | ₩17,035 | ₩17,089 | ₩17,009 | ₩17,049 | +0.08% | 5.4만 |
|---|
| 2025.12.03 | ₩16,834 | ₩17,035 | ₩16,834 | ₩17,035 | +1.20% | 7.5만 |
|---|
| 2025.12.02 | ₩16,888 | ₩16,888 | ₩16,767 | ₩16,838 | -0.29% | 9.8만 |
|---|
| 2025.12.01 | ₩16,874 | ₩16,877 | ₩16,798 | ₩16,807 | -0.40% | 5.7만 |
|---|
| 2025.11.28 | ₩16,821 | ₩16,848 | ₩16,747 | ₩16,848 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩16,700 | ₩16,767 | ₩16,579 | ₩16,740 | +0.24% | 8.5만 |
|---|
| 2025.11.25 | ₩16,365 | ₩16,566 | ₩16,365 | ₩16,566 | +1.23% | 10.3만 |
|---|
| 2025.11.24 | ₩16,164 | ₩16,338 | ₩16,164 | ₩16,315 | +0.94% | 7.5만 |
|---|
| 2025.11.21 | ₩15,909 | ₩16,271 | ₩15,909 | ₩16,221 | +1.96% | 9.7만 |
|---|
| 2025.11.20 | ₩16,177 | ₩16,275 | ₩15,922 | ₩15,930 | -1.53% | 8.6만 |
|---|
| 2025.11.19 | ₩16,231 | ₩16,267 | ₩16,117 | ₩16,190 | -0.25% | 5.1만 |
|---|
| 2025.11.18 | ₩16,137 | ₩16,217 | ₩16,064 | ₩16,177 | +0.25% | 8.5만 |
|---|
| 2025.11.17 | ₩16,459 | ₩16,459 | ₩16,204 | ₩16,232 | -1.38% | 10.4만 |
|---|
| 2025.11.14 | ₩16,432 | ₩16,526 | ₩16,365 | ₩16,485 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩16,700 | ₩16,727 | ₩16,526 | ₩16,553 | -0.88% | 3.9만 |
|---|
| 2025.11.12 | ₩16,606 | ₩16,700 | ₩16,606 | ₩16,673 | +0.40% | 6.5만 |
|---|
| 2025.11.11 | ₩16,472 | ₩16,599 | ₩16,472 | ₩16,579 | +0.65% | 7.2만 |
|---|
| 2025.11.10 | ₩16,365 | ₩16,472 | ₩16,351 | ₩16,459 | +0.57% | 7.3만 |
|---|
| 2025.11.07 | ₩16,217 | ₩16,311 | ₩16,111 | ₩16,300 | +0.51% | 8.2만 |
|---|
| 2025.11.06 | ₩16,351 | ₩16,351 | ₩16,217 | ₩16,217 | -0.82% | 6.7만 |
|---|
| 2025.11.05 | ₩16,177 | ₩16,351 | ₩16,177 | ₩16,311 | +0.83% | 8.9만 |
|---|
| 2025.11.04 | ₩16,271 | ₩16,271 | ₩16,123 | ₩16,190 | -0.49% | 13.4만 |
|---|
| 2025.11.03 | ₩16,499 | ₩16,499 | ₩16,365 | ₩16,445 | -0.33% | 9.4만 |
|---|
| 2025.10.31 | ₩16,526 | ₩16,526 | ₩16,405 | ₩16,485 | -0.24% | 9.1만 |
|---|
| 2025.10.30 | ₩16,579 | ₩16,606 | ₩16,512 | ₩16,512 | -0.40% | 81.3만 |
|---|
| 2025.10.29 | ₩16,807 | ₩16,821 | ₩16,613 | ₩16,646 | -0.96% | 8.9만 |
|---|
| 2025.10.28 | ₩16,781 | ₩16,834 | ₩16,673 | ₩16,781 | 0.00% | 18.2만 |
|---|
| 2025.10.27 | ₩16,740 | ₩16,794 | ₩16,740 | ₩16,754 | +0.08% | 15.2만 |
|---|
| 2025.10.24 | ₩16,754 | ₩16,754 | ₩16,685 | ₩16,713 | -0.24% | 10.4만 |
|---|
| 2025.10.23 | ₩16,606 | ₩16,713 | ₩16,593 | ₩16,673 | +0.40% | 12.5만 |
|---|
| 2025.10.22 | ₩16,485 | ₩16,526 | ₩16,418 | ₩16,499 | +0.08% | 14.1만 |
|---|
| 2025.10.21 | ₩16,459 | ₩16,477 | ₩16,335 | ₩16,418 | -0.24% | 12.5만 |
|---|
| 2025.10.20 | ₩16,445 | ₩16,532 | ₩16,402 | ₩16,488 | +0.26% | 29.1만 |
|---|
| 2025.10.17 | ₩16,378 | ₩16,418 | ₩16,271 | ₩16,378 | 0.00% | 21.2만 |
|---|
| 2025.10.16 | ₩16,512 | ₩16,526 | ₩16,378 | ₩16,432 | -0.49% | 30.1만 |
|---|
| 2025.10.15 | ₩16,539 | ₩16,539 | ₩16,392 | ₩16,459 | -0.49% | 53.1만 |
|---|
| 2025.10.14 | ₩16,231 | ₩16,452 | ₩16,146 | ₩16,418 | +1.16% | 19.1만 |
|---|
| 2025.10.13 | ₩16,231 | ₩16,345 | ₩16,231 | ₩16,311 | +0.50% | 12.2만 |
|---|
| 2025.10.10 | ₩16,485 | ₩16,485 | ₩16,130 | ₩16,161 | -1.97% | 19.5만 |
|---|