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 | ₩20,545 | ₩20,585 | ₩20,438 | ₩20,545 | 0.00% | 11.5만 |
| 2026.10.08 | ₩20,384 | ₩20,717 | ₩20,297 | ₩20,505 | +0.59% | 20.5만 |
| 2026.10.07 | ₩20,451 | ₩20,471 | ₩20,364 | ₩20,411 | -0.20% | 9.5만 |
| 2026.10.06 | ₩20,492 | ₩20,545 | ₩20,465 | ₩20,478 | -0.07% | 12.6만 |
| 2026.10.05 | ₩20,398 | ₩20,505 | ₩20,371 | ₩20,478 | +0.39% | 26.2만 |
| 2026.10.02 | ₩20,451 | ₩20,478 | ₩20,371 | ₩20,478 | +0.13% | 12.7만 |
| 2026.10.01 | ₩20,492 | ₩20,492 | ₩20,331 | ₩20,492 | 0.00% | 17만 |
| 2026.09.30 | ₩20,652 | ₩20,800 | ₩20,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,545 |
| -0.52% |
| 9.5만 |
| 2026.09.29 | ₩20,706 | ₩20,726 | ₩20,603 | ₩20,652 | -0.26% | 9만 |
|---|
| 2026.09.28 | ₩20,746 | ₩20,827 | ₩20,686 | ₩20,800 | +0.26% | 10만 |
|---|
| 2026.09.25 | ₩20,720 | ₩20,827 | ₩20,659 | ₩20,800 | +0.39% | 14.5만 |
|---|
| 2026.09.24 | ₩20,626 | ₩20,746 | ₩20,599 | ₩20,706 | +0.39% | 18.9만 |
|---|
| 2026.09.23 | ₩20,907 | ₩20,907 | ₩20,659 | ₩20,693 | -1.03% | 24.4만 |
|---|
| 2026.09.22 | ₩20,988 | ₩21,062 | ₩20,954 | ₩21,001 | +0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩20,934 | ₩20,961 | ₩20,880 | ₩20,948 | +0.06% | 24.3만 |
|---|
| 2026.09.18 | ₩21,041 | ₩21,108 | ₩20,827 | ₩20,867 | -0.83% | 15.4만 |
|---|
| 2026.09.17 | ₩21,095 | ₩21,135 | ₩21,068 | ₩21,108 | +0.06% | 13.5만 |
|---|
| 2026.09.16 | ₩21,082 | ₩21,189 | ₩20,847 | ₩20,948 | -0.64% | 16만 |
|---|
| 2026.09.15 | ₩21,108 | ₩21,161 | ₩21,001 | ₩21,095 | -0.06% | 11.9만 |
|---|
| 2026.09.14 | ₩21,041 | ₩21,189 | ₩21,041 | ₩21,108 | +0.32% | 12.1만 |
|---|
| 2026.09.11 | ₩21,122 | ₩21,122 | ₩21,001 | ₩21,068 | -0.25% | 9.3만 |
|---|
| 2026.09.10 | ₩21,015 | ₩21,162 | ₩20,882 | ₩20,907 | -0.51% | 16.2만 |
|---|
| 2026.09.09 | ₩21,229 | ₩21,229 | ₩21,021 | ₩21,068 | -0.76% | 14.6만 |
|---|
| 2026.09.08 | ₩21,484 | ₩21,538 | ₩21,196 | ₩21,202 | -1.31% | 25.3만 |
|---|
| 2026.09.04 | ₩21,511 | ₩21,575 | ₩21,397 | ₩21,511 | 0.00% | 22.8만 |
|---|
| 2026.09.03 | ₩21,591 | ₩21,724 | ₩21,417 | ₩21,524 | -0.31% | 35.1만 |
|---|
| 2026.09.02 | ₩21,363 | ₩21,457 | ₩21,269 | ₩21,377 | +0.06% | 118.5만 |
|---|
| 2026.09.01 | ₩21,323 | ₩21,377 | ₩21,229 | ₩21,269 | -0.25% | 22만 |
|---|
| 2026.08.31 | ₩21,444 | ₩21,450 | ₩21,343 | ₩21,350 | -0.44% | 17만 |
|---|
| 2026.08.28 | ₩21,390 | ₩21,484 | ₩21,357 | ₩21,430 | +0.19% | 9.9만 |
|---|
| 2026.08.27 | ₩21,457 | ₩21,457 | ₩21,276 | ₩21,377 | -0.38% | 9.2만 |
|---|
| 2026.08.26 | ₩21,403 | ₩21,457 | ₩21,350 | ₩21,377 | -0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩21,336 | ₩21,430 | ₩21,336 | ₩21,430 | +0.44% | 11.1만 |
|---|
| 2026.08.24 | ₩21,457 | ₩21,457 | ₩21,336 | ₩21,363 | -0.44% | 13.1만 |
|---|
| 2026.08.21 | ₩21,216 | ₩21,362 | ₩21,216 | ₩21,336 | +0.57% | 11.5만 |
|---|
| 2026.08.20 | ₩21,256 | ₩21,256 | ₩21,095 | ₩21,149 | -0.50% | 9.4만 |
|---|
| 2026.08.19 | ₩21,175 | ₩21,343 | ₩21,175 | ₩21,296 | +0.57% | 13.5만 |
|---|
| 2026.08.18 | ₩21,202 | ₩21,229 | ₩21,122 | ₩21,122 | -0.38% | 10.2만 |
|---|
| 2026.08.17 | ₩21,283 | ₩21,336 | ₩21,209 | ₩21,229 | -0.25% | 12.3만 |
|---|
| 2026.08.14 | ₩21,243 | ₩21,328 | ₩21,216 | ₩21,269 | +0.13% | 10.3만 |
|---|
| 2026.08.13 | ₩21,162 | ₩21,202 | ₩21,108 | ₩21,202 | +0.19% | 67.9만 |
|---|
| 2026.08.12 | ₩21,229 | ₩21,229 | ₩21,007 | ₩21,135 | -0.44% | 11.5만 |
|---|
| 2026.08.11 | ₩21,189 | ₩21,243 | ₩21,112 | ₩21,135 | -0.25% | 7.6만 |
|---|
| 2026.08.10 | ₩21,162 | ₩21,162 | ₩21,041 | ₩21,162 | 0.00% | 18.8만 |
|---|
| 2026.08.07 | ₩21,390 | ₩21,390 | ₩21,129 | ₩21,202 | -0.88% | 14.2만 |
|---|
| 2026.08.06 | ₩21,390 | ₩21,390 | ₩21,102 | ₩21,135 | -1.19% | 11.9만 |
|---|
| 2026.08.05 | ₩21,323 | ₩21,403 | ₩21,095 | ₩21,122 | -0.94% | 22.2만 |
|---|
| 2026.08.04 | ₩21,055 | ₩21,481 | ₩20,974 | ₩21,269 | +1.02% | 16.6만 |
|---|
| 2026.08.03 | ₩21,001 | ₩21,395 | ₩20,994 | ₩21,068 | +0.32% | 13.3만 |
|---|
| 2026.07.31 | ₩21,068 | ₩21,122 | ₩20,706 | ₩20,787 | -1.34% | 21.7만 |
|---|
| 2026.07.30 | ₩21,149 | ₩21,162 | ₩20,974 | ₩21,149 | 0.00% | 12.2만 |
|---|
| 2026.07.29 | ₩20,988 | ₩21,122 | ₩20,867 | ₩20,907 | -0.38% | 18.4만 |
|---|
| 2026.07.28 | ₩20,840 | ₩20,974 | ₩20,760 | ₩20,956 | +0.55% | 20.8만 |
|---|
| 2026.07.27 | ₩20,706 | ₩20,753 | ₩20,639 | ₩20,706 | 0.00% | 14.5만 |
|---|
| 2026.07.24 | ₩20,518 | ₩20,720 | ₩20,465 | ₩20,585 | +0.33% | 12.1만 |
|---|
| 2026.07.23 | ₩20,693 | ₩20,693 | ₩20,357 | ₩20,390 | -1.46% | 59만 |
|---|
| 2026.07.22 | ₩20,760 | ₩20,760 | ₩20,652 | ₩20,652 | -0.52% | 11만 |
|---|
| 2026.07.21 | ₩20,478 | ₩20,652 | ₩20,445 | ₩20,652 | +0.85% | 20.1만 |
|---|
| 2026.07.20 | ₩20,492 | ₩20,498 | ₩20,357 | ₩20,398 | -0.46% | 11.8만 |
|---|
| 2026.07.17 | ₩20,384 | ₩20,559 | ₩20,384 | ₩20,492 | +0.53% | 6.9만 |
|---|
| 2026.07.16 | ₩20,445 | ₩20,599 | ₩20,445 | ₩20,559 | +0.56% | 14.8만 |
|---|
| 2026.07.15 | ₩20,384 | ₩20,424 | ₩20,290 | ₩20,364 | -0.10% | 9.9만 |
|---|
| 2026.07.14 | ₩20,451 | ₩20,478 | ₩20,344 | ₩20,364 | -0.43% | 6.9만 |
|---|
| 2026.07.13 | ₩20,331 | ₩20,438 | ₩20,325 | ₩20,371 | +0.20% | 15.7만 |
|---|
| 2026.07.10 | ₩20,223 | ₩20,615 | ₩20,129 | ₩20,264 | +0.20% | 5.1만 |
|---|
| 2026.07.09 | ₩20,210 | ₩20,210 | ₩20,009 | ₩20,129 | -0.40% | 11.4만 |
|---|
| 2026.07.08 | ₩20,170 | ₩20,170 | ₩19,982 | ₩20,116 | -0.27% | 15.2만 |
|---|
| 2026.07.07 | ₩20,250 | ₩20,264 | ₩20,116 | ₩20,207 | -0.21% | 11.4만 |
|---|
| 2026.07.06 | ₩20,116 | ₩20,197 | ₩20,089 | ₩20,197 | +0.40% | 7만 |
|---|
| 2026.07.02 | ₩20,089 | ₩20,163 | ₩19,928 | ₩20,052 | -0.19% | 7.4만 |
|---|
| 2026.07.01 | ₩19,687 | ₩19,861 | ₩19,673 | ₩19,808 | +0.61% | 3.8만 |
|---|
| 2026.06.30 | ₩19,808 | ₩19,808 | ₩19,687 | ₩19,754 | -0.27% | 8.4만 |
|---|
| 2026.06.29 | ₩19,848 | ₩19,861 | ₩19,714 | ₩19,834 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩19,633 | ₩19,873 | ₩19,593 | ₩19,794 | +0.82% | 8.1만 |
|---|
| 2026.06.25 | ₩19,808 | ₩19,901 | ₩19,767 | ₩19,808 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩19,687 | ₩19,821 | ₩19,680 | ₩19,741 | +0.27% | 5.9만 |
|---|
| 2026.06.23 | ₩19,741 | ₩19,868 | ₩19,647 | ₩19,754 | +0.07% | 8.7만 |
|---|
| 2026.06.22 | ₩19,955 | ₩20,277 | ₩19,868 | ₩19,915 | -0.20% | 12.7만 |
|---|
| 2026.06.18 | ₩20,652 | ₩20,652 | ₩19,928 | ₩19,999 | -3.16% | 15.8만 |
|---|
| 2026.06.17 | ₩20,103 | ₩20,250 | ₩19,969 | ₩19,991 | -0.55% | 9.3만 |
|---|
| 2026.06.16 | ₩20,197 | ₩20,237 | ₩20,103 | ₩20,156 | -0.20% | 7.8만 |
|---|
| 2026.06.15 | ₩20,451 | ₩20,887 | ₩20,183 | ₩20,264 | -0.92% | 33.5만 |
|---|
| 2026.06.12 | ₩20,223 | ₩20,317 | ₩20,129 | ₩20,284 | +0.30% | 9.6만 |
|---|
| 2026.06.11 | ₩19,901 | ₩20,183 | ₩19,848 | ₩20,183 | +1.42% | 7만 |
|---|
| 2026.06.10 | ₩19,767 | ₩19,848 | ₩19,647 | ₩19,727 | -0.20% | 4.2만 |
|---|
| 2026.06.09 | ₩19,995 | ₩20,009 | ₩19,580 | ₩19,848 | -0.74% | 6.4만 |
|---|
| 2026.06.08 | ₩19,821 | ₩20,062 | ₩19,781 | ₩19,848 | +0.14% | 32.6만 |
|---|
| 2026.06.05 | ₩19,928 | ₩19,942 | ₩19,606 | ₩19,673 | -1.28% | 6.9만 |
|---|
| 2026.06.04 | ₩19,982 | ₩20,009 | ₩19,915 | ₩20,009 | +0.13% | 5.8만 |
|---|
| 2026.06.03 | ₩20,009 | ₩20,009 | ₩19,875 | ₩19,928 | -0.40% | 8.7만 |
|---|
| 2026.06.02 | ₩20,022 | ₩20,076 | ₩19,955 | ₩20,009 | -0.07% | 9.5만 |
|---|
| 2026.06.01 | ₩19,848 | ₩20,116 | ₩19,824 | ₩19,982 | +0.68% | 7.5만 |
|---|
| 2026.05.29 | ₩19,915 | ₩19,982 | ₩19,881 | ₩19,915 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩19,901 | ₩20,049 | ₩19,727 | ₩19,915 | +0.07% | 9.3만 |
|---|
| 2026.05.27 | ₩20,009 | ₩20,049 | ₩19,915 | ₩19,942 | -0.34% | 14.3만 |
|---|
| 2026.05.26 | ₩19,942 | ₩20,089 | ₩19,875 | ₩19,969 | +0.13% | 21.9만 |
|---|
| 2026.05.22 | ₩19,875 | ₩20,044 | ₩19,767 | ₩19,808 | -0.34% | 5.2만 |
|---|
| 2026.05.21 | ₩19,741 | ₩19,861 | ₩19,620 | ₩19,808 | +0.34% | 17.5만 |
|---|
| 2026.05.20 | ₩19,526 | ₩19,781 | ₩19,472 | ₩19,767 | +1.24% | 6만 |
|---|
| 2026.05.19 | ₩19,513 | ₩19,633 | ₩19,446 | ₩19,499 | -0.07% | 83.4만 |
|---|
| 2026.05.18 | ₩19,606 | ₩19,687 | ₩19,530 | ₩19,647 | +0.21% | 7.6만 |
|---|
| 2026.05.15 | ₩19,566 | ₩19,873 | ₩19,498 | ₩19,553 | -0.07% | 5.6만 |
|---|
| 2026.05.14 | ₩19,700 | ₩19,808 | ₩19,700 | ₩19,794 | +0.48% | 8만 |
|---|
| 2026.05.13 | ₩19,539 | ₩19,673 | ₩19,539 | ₩19,627 | +0.45% | 12.1만 |
|---|
| 2026.05.12 | ₩19,606 | ₩19,633 | ₩19,419 | ₩19,560 | -0.24% | 21.5만 |
|---|
| 2026.05.11 | ₩19,808 | ₩19,808 | ₩19,667 | ₩19,700 | -0.54% | 10.6만 |
|---|
| 2026.05.08 | ₩19,720 | ₩19,767 | ₩19,553 | ₩19,741 | +0.10% | 7.3만 |
|---|
| 2026.05.07 | ₩19,754 | ₩19,808 | ₩19,513 | ₩19,526 | -1.15% | 7.4만 |
|---|
| 2026.05.06 | ₩19,767 | ₩19,794 | ₩19,700 | ₩19,741 | -0.14% | 11.2만 |
|---|
| 2026.05.05 | ₩19,459 | ₩19,566 | ₩19,405 | ₩19,539 | +0.41% | 4.5만 |
|---|
| 2026.05.04 | ₩19,459 | ₩19,472 | ₩19,244 | ₩19,244 | -1.10% | 13.4만 |
|---|
| 2026.05.01 | ₩19,553 | ₩19,593 | ₩19,499 | ₩19,513 | -0.21% | 9.7만 |
|---|
| 2026.04.30 | ₩19,285 | ₩19,573 | ₩19,285 | ₩19,566 | +1.46% | 8.1만 |
|---|
| 2026.04.29 | ₩19,352 | ₩19,352 | ₩19,177 | ₩19,231 | -0.62% | 5.4만 |
|---|
| 2026.04.28 | ₩19,325 | ₩19,378 | ₩19,258 | ₩19,271 | -0.28% | 6.6만 |
|---|
| 2026.04.27 | ₩19,311 | ₩19,378 | ₩19,124 | ₩19,338 | +0.14% | 41.3만 |
|---|
| 2026.04.24 | ₩19,244 | ₩19,325 | ₩19,236 | ₩19,298 | +0.28% | 6.5만 |
|---|
| 2026.04.23 | ₩19,352 | ₩19,932 | ₩19,133 | ₩19,271 | -0.42% | 8.6만 |
|---|
| 2026.04.22 | ₩19,271 | ₩19,365 | ₩19,271 | ₩19,325 | +0.28% | 8.8만 |
|---|
| 2026.04.21 | ₩19,459 | ₩19,486 | ₩19,204 | ₩19,231 | -1.17% | 7만 |
|---|
| 2026.04.20 | ₩19,392 | ₩19,405 | ₩19,231 | ₩19,378 | -0.07% | 8.9만 |
|---|
| 2026.04.17 | ₩19,244 | ₩19,526 | ₩19,244 | ₩19,446 | +1.05% | 24만 |
|---|
| 2026.04.16 | ₩19,083 | ₩19,231 | ₩19,083 | ₩19,150 | +0.35% | 9.9만 |
|---|
| 2026.04.15 | ₩19,231 | ₩19,231 | ₩19,030 | ₩19,057 | -0.91% | 12.3만 |
|---|
| 2026.04.14 | ₩19,150 | ₩19,218 | ₩19,124 | ₩19,218 | +0.35% | 13.8만 |
|---|
| 2026.04.13 | ₩18,922 | ₩19,124 | ₩18,876 | ₩19,124 | +1.06% | 11.1만 |
|---|
| 2026.04.10 | ₩18,990 | ₩19,030 | ₩18,922 | ₩18,990 | 0.00% | 16.9만 |
|---|
| 2026.04.09 | ₩18,869 | ₩19,030 | ₩18,775 | ₩18,990 | +0.64% | 9.7만 |
|---|
| 2026.04.08 | ₩18,976 | ₩19,137 | ₩18,843 | ₩19,070 | +0.49% | 23.3만 |
|---|
| 2026.04.07 | ₩18,587 | ₩18,775 | ₩18,373 | ₩18,574 | -0.07% | 10.1만 |
|---|
| 2026.04.06 | ₩18,480 | ₩18,595 | ₩18,399 | ₩18,587 | +0.58% | 13.7만 |
|---|
| 2026.04.02 | ₩18,279 | ₩18,440 | ₩18,131 | ₩18,399 | +0.66% | 10.1만 |
|---|
| 2026.04.01 | ₩18,507 | ₩18,507 | ₩18,306 | ₩18,426 | -0.43% | 27.4만 |
|---|
| 2026.03.31 | ₩17,997 | ₩18,520 | ₩17,997 | ₩18,399 | +2.24% | 70.9만 |
|---|
| 2026.03.30 | ₩18,064 | ₩18,118 | ₩17,893 | ₩18,037 | -0.15% | 103.8만 |
|---|
| 2026.03.27 | ₩18,279 | ₩18,279 | ₩17,876 | ₩17,944 | -1.83% | 12.6만 |
|---|
| 2026.03.26 | ₩18,185 | ₩18,239 | ₩17,836 | ₩18,028 | -0.86% | 9만 |
|---|
| 2026.03.25 | ₩18,239 | ₩18,279 | ₩18,104 | ₩18,212 | -0.15% | 7.5만 |
|---|
| 2026.03.24 | ₩17,944 | ₩18,118 | ₩17,836 | ₩18,037 | +0.52% | 7.1만 |
|---|
| 2026.03.23 | ₩17,917 | ₩18,131 | ₩17,876 | ₩18,024 | +0.60% | 25.9만 |
|---|
| 2026.03.20 | ₩17,809 | ₩17,930 | ₩17,528 | ₩17,622 | -1.05% | 15.1만 |
|---|
| 2026.03.19 | ₩17,890 | ₩18,048 | ₩17,702 | ₩17,997 | +0.60% | 20.3만 |
|---|
| 2026.03.18 | ₩18,185 | ₩18,198 | ₩17,970 | ₩17,970 | -1.18% | 20.2만 |
|---|
| 2026.03.17 | ₩18,413 | ₩18,413 | ₩18,171 | ₩18,171 | -1.31% | 8.3만 |
|---|
| 2026.03.16 | ₩18,024 | ₩18,212 | ₩18,024 | ₩18,158 | +0.74% | 12만 |
|---|
| 2026.03.13 | ₩18,239 | ₩18,507 | ₩17,950 | ₩17,970 | -1.47% | 8.7만 |
|---|
| 2026.03.12 | ₩18,332 | ₩18,332 | ₩18,071 | ₩18,091 | -1.32% | 12.5만 |
|---|
| 2026.03.11 | ₩18,386 | ₩18,453 | ₩18,265 | ₩18,399 | +0.07% | 5만 |
|---|
| 2026.03.10 | ₩18,198 | ₩18,579 | ₩18,198 | ₩18,279 | +0.44% | 17.8만 |
|---|
| 2026.03.09 | ₩18,104 | ₩18,413 | ₩17,944 | ₩18,306 | +1.11% | 28.2만 |
|---|
| 2026.03.06 | ₩18,641 | ₩18,641 | ₩18,225 | ₩18,346 | -1.58% | 26.6만 |
|---|
| 2026.03.05 | ₩18,802 | ₩18,802 | ₩18,373 | ₩18,708 | -0.50% | 22.1만 |
|---|
| 2026.03.04 | ₩18,829 | ₩18,913 | ₩18,681 | ₩18,842 | +0.07% | 22.3만 |
|---|
| 2026.03.03 | ₩18,842 | ₩18,963 | ₩18,346 | ₩18,963 | +0.64% | 31.7만 |
|---|
| 2026.03.02 | ₩19,124 | ₩19,144 | ₩18,963 | ₩19,124 | 0.00% | 20.1만 |
|---|
| 2026.02.27 | ₩19,338 | ₩19,338 | ₩19,150 | ₩19,285 | -0.28% | 15만 |
|---|
| 2026.02.26 | ₩19,311 | ₩19,392 | ₩19,177 | ₩19,365 | +0.28% | 29.9만 |
|---|
| 2026.02.25 | ₩19,164 | ₩19,258 | ₩19,083 | ₩19,258 | +0.49% | 9만 |
|---|
| 2026.02.24 | ₩19,110 | ₩19,191 | ₩19,043 | ₩19,150 | +0.21% | 9.1만 |
|---|
| 2026.02.23 | ₩19,405 | ₩19,450 | ₩19,016 | ₩19,110 | -1.52% | 27.1만 |
|---|
| 2026.02.20 | ₩19,191 | ₩19,432 | ₩19,155 | ₩19,378 | +0.98% | 33만 |
|---|
| 2026.02.19 | ₩19,164 | ₩19,218 | ₩19,070 | ₩19,177 | +0.07% | 16.5만 |
|---|
| 2026.02.18 | ₩19,083 | ₩19,311 | ₩19,043 | ₩19,231 | +0.77% | 23.2만 |
|---|
| 2026.02.17 | ₩19,097 | ₩19,097 | ₩18,869 | ₩19,030 | -0.35% | 21.9만 |
|---|
| 2026.02.13 | ₩18,842 | ₩19,097 | ₩18,815 | ₩19,057 | +1.14% | 13.3만 |
|---|
| 2026.02.12 | ₩19,446 | ₩19,446 | ₩18,889 | ₩18,990 | -2.34% | 35.8만 |
|---|
| 2026.02.11 | ₩19,177 | ₩19,231 | ₩19,016 | ₩19,231 | +0.28% | 27.1만 |
|---|
| 2026.02.10 | ₩19,043 | ₩19,057 | ₩18,936 | ₩19,016 | -0.14% | 26.2만 |
|---|
| 2026.02.09 | ₩18,909 | ₩19,016 | ₩18,842 | ₩18,976 | +0.35% | 72.8만 |
|---|
| 2026.02.06 | ₩18,574 | ₩18,963 | ₩18,574 | ₩18,963 | +2.09% | 20.2만 |
|---|
| 2026.02.05 | ₩18,775 | ₩18,775 | ₩18,467 | ₩18,534 | -1.29% | 24만 |
|---|
| 2026.02.04 | ₩18,641 | ₩18,963 | ₩18,641 | ₩18,788 | +0.79% | 36.2만 |
|---|
| 2026.02.03 | ₩18,386 | ₩18,590 | ₩18,373 | ₩18,547 | +0.88% | 20.4만 |
|---|
| 2026.02.02 | ₩18,306 | ₩18,453 | ₩18,252 | ₩18,426 | +0.66% | 21.8만 |
|---|
| 2026.01.30 | ₩18,681 | ₩18,681 | ₩18,171 | ₩18,279 | -2.15% | 14.1만 |
|---|
| 2026.01.29 | ₩18,748 | ₩18,775 | ₩18,326 | ₩18,534 | -1.14% | 37.6만 |
|---|
| 2026.01.28 | ₩18,627 | ₩18,627 | ₩18,361 | ₩18,493 | -0.72% | 57.5만 |
|---|
| 2026.01.27 | ₩18,574 | ₩18,681 | ₩18,426 | ₩18,681 | +0.58% | 27.8만 |
|---|
| 2026.01.26 | ₩18,373 | ₩18,467 | ₩18,354 | ₩18,413 | +0.22% | 55.6만 |
|---|
| 2026.01.23 | ₩18,440 | ₩18,440 | ₩18,265 | ₩18,346 | -0.51% | 41.5만 |
|---|
| 2026.01.22 | ₩18,413 | ₩18,440 | ₩18,319 | ₩18,386 | -0.15% | 41.2만 |
|---|
| 2026.01.21 | ₩18,051 | ₩18,265 | ₩17,986 | ₩18,252 | +1.11% | 21.8만 |
|---|
| 2026.01.20 | ₩17,903 | ₩18,011 | ₩17,823 | ₩17,850 | -0.30% | 26만 |
|---|
| 2026.01.16 | ₩18,118 | ₩18,118 | ₩17,970 | ₩18,037 | -0.44% | 30.3만 |
|---|
| 2026.01.15 | ₩18,064 | ₩18,118 | ₩17,970 | ₩18,051 | -0.07% | 88.6만 |
|---|
| 2026.01.14 | ₩17,863 | ₩18,058 | ₩17,863 | ₩18,037 | +0.98% | 37.2만 |
|---|
| 2026.01.13 | ₩17,876 | ₩17,941 | ₩17,856 | ₩17,863 | -0.08% | 34.3만 |
|---|
| 2026.01.12 | ₩17,836 | ₩17,903 | ₩17,803 | ₩17,903 | +0.38% | 35.4만 |
|---|
| 2026.01.09 | ₩17,836 | ₩17,850 | ₩17,716 | ₩17,836 | 0.00% | 47.5만 |
|---|
| 2026.01.08 | ₩17,622 | ₩17,796 | ₩17,595 | ₩17,783 | +0.91% | 40만 |
|---|
| 2026.01.07 | ₩17,729 | ₩17,729 | ₩17,581 | ₩17,635 | -0.53% | 50.7만 |
|---|
| 2026.01.06 | ₩17,635 | ₩17,729 | ₩17,606 | ₩17,729 | +0.53% | 52.1만 |
|---|
| 2026.01.05 | ₩17,501 | ₩17,622 | ₩17,461 | ₩17,581 | +0.46% | 14.1만 |
|---|
| 2026.01.02 | ₩17,447 | ₩17,541 | ₩17,380 | ₩17,528 | +0.46% | 16.3만 |
|---|
| 2025.12.31 | ₩17,394 | ₩17,454 | ₩17,300 | ₩17,300 | -0.54% | 8.4만 |
|---|
| 2025.12.30 | ₩17,461 | ₩17,488 | ₩17,375 | ₩17,398 | -0.36% | 8.5만 |
|---|
| 2025.12.29 | ₩17,541 | ₩17,607 | ₩17,461 | ₩17,514 | -0.15% | 8.6만 |
|---|
| 2025.12.26 | ₩17,595 | ₩17,595 | ₩17,461 | ₩17,528 | -0.38% | 13.7만 |
|---|
| 2025.12.24 | ₩17,461 | ₩17,608 | ₩17,461 | ₩17,567 | +0.61% | 6.8만 |
|---|
| 2025.12.23 | ₩17,474 | ₩17,488 | ₩17,434 | ₩17,474 | 0.00% | 5.8만 |
|---|
| 2025.12.22 | ₩17,420 | ₩17,481 | ₩17,418 | ₩17,474 | +0.31% | 15.6만 |
|---|
| 2025.12.19 | ₩17,394 | ₩17,434 | ₩17,313 | ₩17,313 | -0.46% | 8.6만 |
|---|
| 2025.12.18 | ₩17,353 | ₩17,414 | ₩17,308 | ₩17,336 | -0.10% | 12.7만 |
|---|
| 2025.12.17 | ₩17,367 | ₩17,367 | ₩17,273 | ₩17,286 | -0.46% | 5.6만 |
|---|
| 2025.12.16 | ₩17,353 | ₩17,431 | ₩17,301 | ₩17,313 | -0.23% | 5.3만 |
|---|
| 2025.12.15 | ₩17,434 | ₩17,461 | ₩17,353 | ₩17,394 | -0.23% | 3.1만 |
|---|
| 2025.12.12 | ₩17,434 | ₩17,434 | ₩17,260 | ₩17,353 | -0.46% | 26.4만 |
|---|
| 2025.12.11 | ₩17,260 | ₩17,394 | ₩17,246 | ₩17,367 | +0.62% | 10.4만 |
|---|
| 2025.12.10 | ₩17,018 | ₩17,260 | ₩16,977 | ₩17,193 | +1.02% | 6.4만 |
|---|
| 2025.12.09 | ₩16,938 | ₩17,042 | ₩16,938 | ₩16,978 | +0.24% | 4.8만 |
|---|
| 2025.12.08 | ₩17,179 | ₩17,179 | ₩16,991 | ₩17,018 | -0.94% | 4.2만 |
|---|
| 2025.12.05 | ₩17,099 | ₩17,186 | ₩17,099 | ₩17,125 | +0.16% | 5만 |
|---|
| 2025.12.04 | ₩17,032 | ₩17,085 | ₩17,005 | ₩17,045 | +0.08% | 5.4만 |
|---|
| 2025.12.03 | ₩16,830 | ₩17,032 | ₩16,830 | ₩17,032 | +1.20% | 7.5만 |
|---|
| 2025.12.02 | ₩16,884 | ₩16,884 | ₩16,763 | ₩16,834 | -0.29% | 9.8만 |
|---|
| 2025.12.01 | ₩16,871 | ₩16,873 | ₩16,794 | ₩16,804 | -0.40% | 5.7만 |
|---|
| 2025.11.28 | ₩16,817 | ₩16,844 | ₩16,743 | ₩16,844 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩16,696 | ₩16,763 | ₩16,576 | ₩16,737 | +0.24% | 8.5만 |
|---|
| 2025.11.25 | ₩16,361 | ₩16,562 | ₩16,361 | ₩16,562 | +1.23% | 10.3만 |
|---|
| 2025.11.24 | ₩16,160 | ₩16,334 | ₩16,160 | ₩16,311 | +0.94% | 7.5만 |
|---|
| 2025.11.21 | ₩15,905 | ₩16,267 | ₩15,905 | ₩16,218 | +1.96% | 9.7만 |
|---|
| 2025.11.20 | ₩16,173 | ₩16,271 | ₩15,919 | ₩15,927 | -1.53% | 8.6만 |
|---|
| 2025.11.19 | ₩16,227 | ₩16,263 | ₩16,113 | ₩16,187 | -0.25% | 5.1만 |
|---|
| 2025.11.18 | ₩16,133 | ₩16,214 | ₩16,061 | ₩16,173 | +0.25% | 8.5만 |
|---|
| 2025.11.17 | ₩16,455 | ₩16,455 | ₩16,200 | ₩16,228 | -1.38% | 10.4만 |
|---|
| 2025.11.14 | ₩16,428 | ₩16,522 | ₩16,361 | ₩16,482 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩16,696 | ₩16,723 | ₩16,522 | ₩16,549 | -0.88% | 3.9만 |
|---|
| 2025.11.12 | ₩16,602 | ₩16,696 | ₩16,602 | ₩16,670 | +0.40% | 6.5만 |
|---|
| 2025.11.11 | ₩16,468 | ₩16,596 | ₩16,468 | ₩16,576 | +0.65% | 7.2만 |
|---|
| 2025.11.10 | ₩16,361 | ₩16,468 | ₩16,348 | ₩16,455 | +0.57% | 7.3만 |
|---|
| 2025.11.07 | ₩16,214 | ₩16,307 | ₩16,108 | ₩16,297 | +0.51% | 8.2만 |
|---|
| 2025.11.06 | ₩16,348 | ₩16,348 | ₩16,214 | ₩16,214 | -0.82% | 6.7만 |
|---|
| 2025.11.05 | ₩16,173 | ₩16,348 | ₩16,173 | ₩16,307 | +0.83% | 8.9만 |
|---|
| 2025.11.04 | ₩16,267 | ₩16,267 | ₩16,120 | ₩16,187 | -0.49% | 13.4만 |
|---|
| 2025.11.03 | ₩16,495 | ₩16,495 | ₩16,361 | ₩16,442 | -0.33% | 9.4만 |
|---|
| 2025.10.31 | ₩16,522 | ₩16,522 | ₩16,401 | ₩16,482 | -0.24% | 9.1만 |
|---|
| 2025.10.30 | ₩16,576 | ₩16,602 | ₩16,509 | ₩16,509 | -0.40% | 81.3만 |
|---|
| 2025.10.29 | ₩16,804 | ₩16,817 | ₩16,609 | ₩16,643 | -0.96% | 8.9만 |
|---|
| 2025.10.28 | ₩16,777 | ₩16,830 | ₩16,670 | ₩16,777 | 0.00% | 18.2만 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,790 | ₩16,737 | ₩16,750 | +0.08% | 15.2만 |
|---|
| 2025.10.24 | ₩16,750 | ₩16,750 | ₩16,682 | ₩16,710 | -0.24% | 10.4만 |
|---|
| 2025.10.23 | ₩16,602 | ₩16,710 | ₩16,589 | ₩16,670 | +0.40% | 12.5만 |
|---|
| 2025.10.22 | ₩16,482 | ₩16,522 | ₩16,415 | ₩16,495 | +0.08% | 14.1만 |
|---|
| 2025.10.21 | ₩16,455 | ₩16,474 | ₩16,332 | ₩16,415 | -0.24% | 12.5만 |
|---|
| 2025.10.20 | ₩16,442 | ₩16,529 | ₩16,399 | ₩16,484 | +0.26% | 29.1만 |
|---|
| 2025.10.17 | ₩16,374 | ₩16,415 | ₩16,267 | ₩16,374 | 0.00% | 21.2만 |
|---|
| 2025.10.16 | ₩16,509 | ₩16,522 | ₩16,374 | ₩16,428 | -0.49% | 30.1만 |
|---|
| 2025.10.15 | ₩16,535 | ₩16,535 | ₩16,388 | ₩16,455 | -0.49% | 53.1만 |
|---|
| 2025.10.14 | ₩16,227 | ₩16,448 | ₩16,142 | ₩16,415 | +1.16% | 19.1만 |
|---|
| 2025.10.13 | ₩16,227 | ₩16,341 | ₩16,227 | ₩16,307 | +0.50% | 12.2만 |
|---|
| 2025.10.10 | ₩16,482 | ₩16,482 | ₩16,126 | ₩16,157 | -1.97% | 19.5만 |
|---|