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 | ₩20,501 | ₩20,541 | ₩20,394 | ₩20,501 | 0.00% | 11.5만 |
| 2026.10.08 | ₩20,340 | ₩20,672 | ₩20,253 | ₩20,461 | +0.59% | 20.5만 |
| 2026.10.07 | ₩20,407 | ₩20,427 | ₩20,320 | ₩20,367 | -0.20% | 9.5만 |
| 2026.10.06 | ₩20,447 | ₩20,501 | ₩20,420 | ₩20,434 | -0.07% | 12.6만 |
| 2026.10.05 | ₩20,354 | ₩20,461 | ₩20,327 | ₩20,434 | +0.39% | 26.2만 |
| 2026.10.02 | ₩20,407 | ₩20,434 | ₩20,327 | ₩20,434 | +0.13% | 12.7만 |
| 2026.10.01 | ₩20,447 | ₩20,447 | ₩20,287 | ₩20,447 | 0.00% | 17만 |
| 2026.09.30 | ₩20,608 | ₩20,755 | ₩20,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,501 |
| -0.52% |
| 9.5만 |
| 2026.09.29 | ₩20,661 | ₩20,681 | ₩20,558 | ₩20,608 | -0.26% | 9만 |
|---|
| 2026.09.28 | ₩20,701 | ₩20,782 | ₩20,641 | ₩20,755 | +0.26% | 10만 |
|---|
| 2026.09.25 | ₩20,675 | ₩20,782 | ₩20,615 | ₩20,755 | +0.39% | 14.5만 |
|---|
| 2026.09.24 | ₩20,581 | ₩20,701 | ₩20,554 | ₩20,661 | +0.39% | 18.9만 |
|---|
| 2026.09.23 | ₩20,862 | ₩20,862 | ₩20,615 | ₩20,648 | -1.03% | 24.4만 |
|---|
| 2026.09.22 | ₩20,942 | ₩21,016 | ₩20,909 | ₩20,956 | +0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩20,889 | ₩20,916 | ₩20,835 | ₩20,902 | +0.06% | 24.3만 |
|---|
| 2026.09.18 | ₩20,996 | ₩21,063 | ₩20,782 | ₩20,822 | -0.83% | 15.4만 |
|---|
| 2026.09.17 | ₩21,049 | ₩21,090 | ₩21,023 | ₩21,063 | +0.06% | 13.5만 |
|---|
| 2026.09.16 | ₩21,036 | ₩21,143 | ₩20,802 | ₩20,902 | -0.64% | 16만 |
|---|
| 2026.09.15 | ₩21,063 | ₩21,115 | ₩20,956 | ₩21,049 | -0.06% | 11.9만 |
|---|
| 2026.09.14 | ₩20,996 | ₩21,143 | ₩20,996 | ₩21,063 | +0.32% | 12.1만 |
|---|
| 2026.09.11 | ₩21,076 | ₩21,076 | ₩20,956 | ₩21,023 | -0.25% | 9.3만 |
|---|
| 2026.09.10 | ₩20,969 | ₩21,116 | ₩20,837 | ₩20,862 | -0.51% | 16.2만 |
|---|
| 2026.09.09 | ₩21,183 | ₩21,183 | ₩20,976 | ₩21,023 | -0.76% | 14.6만 |
|---|
| 2026.09.08 | ₩21,437 | ₩21,491 | ₩21,150 | ₩21,156 | -1.31% | 25.3만 |
|---|
| 2026.09.04 | ₩21,464 | ₩21,528 | ₩21,351 | ₩21,464 | 0.00% | 22.8만 |
|---|
| 2026.09.03 | ₩21,545 | ₩21,677 | ₩21,371 | ₩21,478 | -0.31% | 35.1만 |
|---|
| 2026.09.02 | ₩21,317 | ₩21,411 | ₩21,223 | ₩21,330 | +0.06% | 118.5만 |
|---|
| 2026.09.01 | ₩21,277 | ₩21,330 | ₩21,183 | ₩21,223 | -0.25% | 22만 |
|---|
| 2026.08.31 | ₩21,397 | ₩21,404 | ₩21,297 | ₩21,304 | -0.44% | 17만 |
|---|
| 2026.08.28 | ₩21,344 | ₩21,437 | ₩21,310 | ₩21,384 | +0.19% | 9.9만 |
|---|
| 2026.08.27 | ₩21,411 | ₩21,411 | ₩21,230 | ₩21,330 | -0.38% | 9.2만 |
|---|
| 2026.08.26 | ₩21,357 | ₩21,411 | ₩21,304 | ₩21,330 | -0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩21,290 | ₩21,384 | ₩21,290 | ₩21,384 | +0.44% | 11.1만 |
|---|
| 2026.08.24 | ₩21,411 | ₩21,411 | ₩21,290 | ₩21,317 | -0.44% | 13.1만 |
|---|
| 2026.08.21 | ₩21,170 | ₩21,316 | ₩21,170 | ₩21,290 | +0.57% | 11.5만 |
|---|
| 2026.08.20 | ₩21,210 | ₩21,210 | ₩21,049 | ₩21,103 | -0.50% | 9.4만 |
|---|
| 2026.08.19 | ₩21,130 | ₩21,297 | ₩21,130 | ₩21,250 | +0.57% | 13.5만 |
|---|
| 2026.08.18 | ₩21,156 | ₩21,183 | ₩21,076 | ₩21,076 | -0.38% | 10.2만 |
|---|
| 2026.08.17 | ₩21,237 | ₩21,290 | ₩21,163 | ₩21,183 | -0.25% | 12.3만 |
|---|
| 2026.08.14 | ₩21,197 | ₩21,282 | ₩21,170 | ₩21,223 | +0.13% | 10.3만 |
|---|
| 2026.08.13 | ₩21,116 | ₩21,156 | ₩21,063 | ₩21,156 | +0.19% | 67.9만 |
|---|
| 2026.08.12 | ₩21,183 | ₩21,183 | ₩20,961 | ₩21,090 | -0.44% | 11.5만 |
|---|
| 2026.08.11 | ₩21,143 | ₩21,197 | ₩21,067 | ₩21,090 | -0.25% | 7.6만 |
|---|
| 2026.08.10 | ₩21,116 | ₩21,116 | ₩20,996 | ₩21,116 | 0.00% | 18.8만 |
|---|
| 2026.08.07 | ₩21,344 | ₩21,344 | ₩21,083 | ₩21,156 | -0.88% | 14.2만 |
|---|
| 2026.08.06 | ₩21,344 | ₩21,344 | ₩21,056 | ₩21,090 | -1.19% | 11.9만 |
|---|
| 2026.08.05 | ₩21,277 | ₩21,357 | ₩21,049 | ₩21,076 | -0.94% | 22.2만 |
|---|
| 2026.08.04 | ₩21,009 | ₩21,435 | ₩20,929 | ₩21,223 | +1.02% | 16.6만 |
|---|
| 2026.08.03 | ₩20,956 | ₩21,349 | ₩20,949 | ₩21,023 | +0.32% | 13.3만 |
|---|
| 2026.07.31 | ₩21,023 | ₩21,076 | ₩20,661 | ₩20,742 | -1.34% | 21.7만 |
|---|
| 2026.07.30 | ₩21,103 | ₩21,116 | ₩20,929 | ₩21,103 | 0.00% | 12.2만 |
|---|
| 2026.07.29 | ₩20,942 | ₩21,076 | ₩20,822 | ₩20,862 | -0.38% | 18.4만 |
|---|
| 2026.07.28 | ₩20,795 | ₩20,929 | ₩20,715 | ₩20,910 | +0.55% | 20.8만 |
|---|
| 2026.07.27 | ₩20,661 | ₩20,708 | ₩20,594 | ₩20,661 | 0.00% | 14.5만 |
|---|
| 2026.07.24 | ₩20,474 | ₩20,675 | ₩20,420 | ₩20,541 | +0.33% | 12.1만 |
|---|
| 2026.07.23 | ₩20,648 | ₩20,648 | ₩20,313 | ₩20,346 | -1.46% | 59만 |
|---|
| 2026.07.22 | ₩20,715 | ₩20,715 | ₩20,608 | ₩20,608 | -0.52% | 11만 |
|---|
| 2026.07.21 | ₩20,434 | ₩20,608 | ₩20,400 | ₩20,608 | +0.85% | 20.1만 |
|---|
| 2026.07.20 | ₩20,447 | ₩20,454 | ₩20,313 | ₩20,354 | -0.46% | 11.8만 |
|---|
| 2026.07.17 | ₩20,340 | ₩20,514 | ₩20,340 | ₩20,447 | +0.53% | 6.9만 |
|---|
| 2026.07.16 | ₩20,400 | ₩20,554 | ₩20,400 | ₩20,514 | +0.56% | 14.8만 |
|---|
| 2026.07.15 | ₩20,340 | ₩20,380 | ₩20,247 | ₩20,320 | -0.10% | 9.9만 |
|---|
| 2026.07.14 | ₩20,407 | ₩20,434 | ₩20,300 | ₩20,320 | -0.43% | 6.9만 |
|---|
| 2026.07.13 | ₩20,287 | ₩20,394 | ₩20,281 | ₩20,327 | +0.20% | 15.7만 |
|---|
| 2026.07.10 | ₩20,180 | ₩20,570 | ₩20,086 | ₩20,220 | +0.20% | 5.1만 |
|---|
| 2026.07.09 | ₩20,166 | ₩20,166 | ₩19,965 | ₩20,086 | -0.40% | 11.4만 |
|---|
| 2026.07.08 | ₩20,126 | ₩20,126 | ₩19,939 | ₩20,073 | -0.27% | 15.2만 |
|---|
| 2026.07.07 | ₩20,206 | ₩20,220 | ₩20,073 | ₩20,164 | -0.21% | 11.4만 |
|---|
| 2026.07.06 | ₩20,073 | ₩20,153 | ₩20,046 | ₩20,153 | +0.40% | 7만 |
|---|
| 2026.07.02 | ₩20,046 | ₩20,119 | ₩19,885 | ₩20,008 | -0.19% | 7.4만 |
|---|
| 2026.07.01 | ₩19,644 | ₩19,818 | ₩19,631 | ₩19,765 | +0.61% | 3.8만 |
|---|
| 2026.06.30 | ₩19,765 | ₩19,765 | ₩19,644 | ₩19,711 | -0.27% | 8.4만 |
|---|
| 2026.06.29 | ₩19,805 | ₩19,818 | ₩19,671 | ₩19,792 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩19,591 | ₩19,830 | ₩19,551 | ₩19,751 | +0.82% | 8.1만 |
|---|
| 2026.06.25 | ₩19,765 | ₩19,858 | ₩19,725 | ₩19,765 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩19,644 | ₩19,778 | ₩19,638 | ₩19,698 | +0.27% | 5.9만 |
|---|
| 2026.06.23 | ₩19,698 | ₩19,825 | ₩19,604 | ₩19,711 | +0.07% | 8.7만 |
|---|
| 2026.06.22 | ₩19,912 | ₩20,233 | ₩19,825 | ₩19,872 | -0.20% | 12.7만 |
|---|
| 2026.06.18 | ₩20,608 | ₩20,608 | ₩19,885 | ₩19,956 | -3.16% | 15.8만 |
|---|
| 2026.06.17 | ₩20,059 | ₩20,206 | ₩19,925 | ₩19,948 | -0.55% | 9.3만 |
|---|
| 2026.06.16 | ₩20,153 | ₩20,193 | ₩20,059 | ₩20,113 | -0.20% | 7.8만 |
|---|
| 2026.06.15 | ₩20,407 | ₩20,842 | ₩20,139 | ₩20,220 | -0.92% | 33.5만 |
|---|
| 2026.06.12 | ₩20,180 | ₩20,273 | ₩20,086 | ₩20,240 | +0.30% | 9.6만 |
|---|
| 2026.06.11 | ₩19,858 | ₩20,139 | ₩19,805 | ₩20,139 | +1.42% | 7만 |
|---|
| 2026.06.10 | ₩19,725 | ₩19,805 | ₩19,604 | ₩19,684 | -0.20% | 4.2만 |
|---|
| 2026.06.09 | ₩19,952 | ₩19,965 | ₩19,537 | ₩19,805 | -0.74% | 6.4만 |
|---|
| 2026.06.08 | ₩19,778 | ₩20,019 | ₩19,738 | ₩19,805 | +0.14% | 32.6만 |
|---|
| 2026.06.05 | ₩19,885 | ₩19,899 | ₩19,564 | ₩19,631 | -1.28% | 6.9만 |
|---|
| 2026.06.04 | ₩19,939 | ₩19,965 | ₩19,872 | ₩19,965 | +0.13% | 5.8만 |
|---|
| 2026.06.03 | ₩19,965 | ₩19,965 | ₩19,832 | ₩19,885 | -0.40% | 8.7만 |
|---|
| 2026.06.02 | ₩19,979 | ₩20,032 | ₩19,912 | ₩19,965 | -0.07% | 9.5만 |
|---|
| 2026.06.01 | ₩19,805 | ₩20,073 | ₩19,781 | ₩19,939 | +0.68% | 7.5만 |
|---|
| 2026.05.29 | ₩19,872 | ₩19,939 | ₩19,838 | ₩19,872 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩19,858 | ₩20,006 | ₩19,684 | ₩19,872 | +0.07% | 9.3만 |
|---|
| 2026.05.27 | ₩19,965 | ₩20,006 | ₩19,872 | ₩19,899 | -0.34% | 14.3만 |
|---|
| 2026.05.26 | ₩19,899 | ₩20,046 | ₩19,832 | ₩19,925 | +0.13% | 21.9만 |
|---|
| 2026.05.22 | ₩19,832 | ₩20,000 | ₩19,725 | ₩19,765 | -0.34% | 5.2만 |
|---|
| 2026.05.21 | ₩19,698 | ₩19,818 | ₩19,577 | ₩19,765 | +0.34% | 17.5만 |
|---|
| 2026.05.20 | ₩19,484 | ₩19,738 | ₩19,430 | ₩19,725 | +1.24% | 6만 |
|---|
| 2026.05.19 | ₩19,470 | ₩19,591 | ₩19,403 | ₩19,457 | -0.07% | 83.4만 |
|---|
| 2026.05.18 | ₩19,564 | ₩19,644 | ₩19,488 | ₩19,604 | +0.21% | 7.6만 |
|---|
| 2026.05.15 | ₩19,524 | ₩19,830 | ₩19,456 | ₩19,511 | -0.07% | 5.6만 |
|---|
| 2026.05.14 | ₩19,658 | ₩19,765 | ₩19,658 | ₩19,751 | +0.48% | 8만 |
|---|
| 2026.05.13 | ₩19,497 | ₩19,631 | ₩19,497 | ₩19,584 | +0.45% | 12.1만 |
|---|
| 2026.05.12 | ₩19,564 | ₩19,591 | ₩19,377 | ₩19,517 | -0.24% | 21.5만 |
|---|
| 2026.05.11 | ₩19,765 | ₩19,765 | ₩19,624 | ₩19,658 | -0.54% | 10.6만 |
|---|
| 2026.05.08 | ₩19,678 | ₩19,725 | ₩19,511 | ₩19,698 | +0.10% | 7.3만 |
|---|
| 2026.05.07 | ₩19,711 | ₩19,765 | ₩19,470 | ₩19,484 | -1.15% | 7.4만 |
|---|
| 2026.05.06 | ₩19,725 | ₩19,751 | ₩19,658 | ₩19,698 | -0.14% | 11.2만 |
|---|
| 2026.05.05 | ₩19,417 | ₩19,524 | ₩19,363 | ₩19,497 | +0.41% | 4.5만 |
|---|
| 2026.05.04 | ₩19,417 | ₩19,430 | ₩19,203 | ₩19,203 | -1.10% | 13.4만 |
|---|
| 2026.05.01 | ₩19,511 | ₩19,551 | ₩19,457 | ₩19,470 | -0.21% | 9.7만 |
|---|
| 2026.04.30 | ₩19,243 | ₩19,531 | ₩19,243 | ₩19,524 | +1.46% | 8.1만 |
|---|
| 2026.04.29 | ₩19,310 | ₩19,310 | ₩19,136 | ₩19,189 | -0.62% | 5.4만 |
|---|
| 2026.04.28 | ₩19,283 | ₩19,337 | ₩19,216 | ₩19,230 | -0.28% | 6.6만 |
|---|
| 2026.04.27 | ₩19,270 | ₩19,337 | ₩19,082 | ₩19,296 | +0.14% | 41.3만 |
|---|
| 2026.04.24 | ₩19,203 | ₩19,283 | ₩19,195 | ₩19,256 | +0.28% | 6.5만 |
|---|
| 2026.04.23 | ₩19,310 | ₩19,889 | ₩19,092 | ₩19,230 | -0.42% | 8.6만 |
|---|
| 2026.04.22 | ₩19,230 | ₩19,323 | ₩19,230 | ₩19,283 | +0.28% | 8.8만 |
|---|
| 2026.04.21 | ₩19,417 | ₩19,444 | ₩19,163 | ₩19,189 | -1.17% | 7만 |
|---|
| 2026.04.20 | ₩19,350 | ₩19,363 | ₩19,189 | ₩19,337 | -0.07% | 8.9만 |
|---|
| 2026.04.17 | ₩19,203 | ₩19,484 | ₩19,203 | ₩19,403 | +1.05% | 24만 |
|---|
| 2026.04.16 | ₩19,042 | ₩19,189 | ₩19,042 | ₩19,109 | +0.35% | 9.9만 |
|---|
| 2026.04.15 | ₩19,189 | ₩19,189 | ₩18,989 | ₩19,015 | -0.91% | 12.3만 |
|---|
| 2026.04.14 | ₩19,109 | ₩19,176 | ₩19,082 | ₩19,176 | +0.35% | 13.8만 |
|---|
| 2026.04.13 | ₩18,882 | ₩19,082 | ₩18,835 | ₩19,082 | +1.06% | 11.1만 |
|---|
| 2026.04.10 | ₩18,948 | ₩18,989 | ₩18,882 | ₩18,948 | 0.00% | 16.9만 |
|---|
| 2026.04.09 | ₩18,828 | ₩18,989 | ₩18,734 | ₩18,948 | +0.64% | 9.7만 |
|---|
| 2026.04.08 | ₩18,935 | ₩19,096 | ₩18,803 | ₩19,029 | +0.49% | 23.3만 |
|---|
| 2026.04.07 | ₩18,547 | ₩18,734 | ₩18,333 | ₩18,534 | -0.07% | 10.1만 |
|---|
| 2026.04.06 | ₩18,440 | ₩18,555 | ₩18,360 | ₩18,547 | +0.58% | 13.7만 |
|---|
| 2026.04.02 | ₩18,239 | ₩18,400 | ₩18,092 | ₩18,360 | +0.66% | 10.1만 |
|---|
| 2026.04.01 | ₩18,467 | ₩18,467 | ₩18,266 | ₩18,386 | -0.43% | 27.4만 |
|---|
| 2026.03.31 | ₩17,958 | ₩18,480 | ₩17,958 | ₩18,360 | +2.24% | 70.9만 |
|---|
| 2026.03.30 | ₩18,025 | ₩18,079 | ₩17,854 | ₩17,998 | -0.15% | 103.8만 |
|---|
| 2026.03.27 | ₩18,239 | ₩18,239 | ₩17,838 | ₩17,905 | -1.83% | 12.6만 |
|---|
| 2026.03.26 | ₩18,146 | ₩18,199 | ₩17,798 | ₩17,989 | -0.86% | 9만 |
|---|
| 2026.03.25 | ₩18,199 | ₩18,239 | ₩18,065 | ₩18,172 | -0.15% | 7.5만 |
|---|
| 2026.03.24 | ₩17,905 | ₩18,079 | ₩17,798 | ₩17,998 | +0.52% | 7.1만 |
|---|
| 2026.03.23 | ₩17,878 | ₩18,092 | ₩17,838 | ₩17,985 | +0.60% | 25.9만 |
|---|
| 2026.03.20 | ₩17,771 | ₩17,891 | ₩17,490 | ₩17,584 | -1.05% | 15.1만 |
|---|
| 2026.03.19 | ₩17,851 | ₩18,009 | ₩17,664 | ₩17,958 | +0.60% | 20.3만 |
|---|
| 2026.03.18 | ₩18,146 | ₩18,159 | ₩17,931 | ₩17,931 | -1.18% | 20.2만 |
|---|
| 2026.03.17 | ₩18,373 | ₩18,373 | ₩18,132 | ₩18,132 | -1.31% | 8.3만 |
|---|
| 2026.03.16 | ₩17,985 | ₩18,172 | ₩17,985 | ₩18,119 | +0.74% | 12만 |
|---|
| 2026.03.13 | ₩18,199 | ₩18,467 | ₩17,911 | ₩17,931 | -1.47% | 8.7만 |
|---|
| 2026.03.12 | ₩18,293 | ₩18,293 | ₩18,032 | ₩18,052 | -1.32% | 12.5만 |
|---|
| 2026.03.11 | ₩18,346 | ₩18,413 | ₩18,226 | ₩18,360 | +0.07% | 5만 |
|---|
| 2026.03.10 | ₩18,159 | ₩18,539 | ₩18,159 | ₩18,239 | +0.44% | 17.8만 |
|---|
| 2026.03.09 | ₩18,065 | ₩18,373 | ₩17,905 | ₩18,266 | +1.11% | 28.2만 |
|---|
| 2026.03.06 | ₩18,601 | ₩18,601 | ₩18,186 | ₩18,306 | -1.58% | 26.6만 |
|---|
| 2026.03.05 | ₩18,761 | ₩18,761 | ₩18,333 | ₩18,667 | -0.50% | 22.1만 |
|---|
| 2026.03.04 | ₩18,788 | ₩18,872 | ₩18,641 | ₩18,801 | +0.07% | 22.3만 |
|---|
| 2026.03.03 | ₩18,801 | ₩18,922 | ₩18,306 | ₩18,922 | +0.64% | 31.7만 |
|---|
| 2026.03.02 | ₩19,082 | ₩19,102 | ₩18,922 | ₩19,082 | 0.00% | 20.1만 |
|---|
| 2026.02.27 | ₩19,296 | ₩19,296 | ₩19,109 | ₩19,243 | -0.28% | 15만 |
|---|
| 2026.02.26 | ₩19,270 | ₩19,350 | ₩19,136 | ₩19,323 | +0.28% | 29.9만 |
|---|
| 2026.02.25 | ₩19,122 | ₩19,216 | ₩19,042 | ₩19,216 | +0.49% | 9만 |
|---|
| 2026.02.24 | ₩19,069 | ₩19,149 | ₩19,002 | ₩19,109 | +0.21% | 9.1만 |
|---|
| 2026.02.23 | ₩19,363 | ₩19,407 | ₩18,975 | ₩19,069 | -1.52% | 27.1만 |
|---|
| 2026.02.20 | ₩19,149 | ₩19,390 | ₩19,113 | ₩19,337 | +0.98% | 33만 |
|---|
| 2026.02.19 | ₩19,122 | ₩19,176 | ₩19,029 | ₩19,136 | +0.07% | 16.5만 |
|---|
| 2026.02.18 | ₩19,042 | ₩19,270 | ₩19,002 | ₩19,189 | +0.77% | 23.2만 |
|---|
| 2026.02.17 | ₩19,056 | ₩19,056 | ₩18,828 | ₩18,989 | -0.35% | 21.9만 |
|---|
| 2026.02.13 | ₩18,801 | ₩19,056 | ₩18,775 | ₩19,015 | +1.14% | 13.3만 |
|---|
| 2026.02.12 | ₩19,403 | ₩19,403 | ₩18,848 | ₩18,948 | -2.34% | 35.8만 |
|---|
| 2026.02.11 | ₩19,136 | ₩19,189 | ₩18,975 | ₩19,189 | +0.28% | 27.1만 |
|---|
| 2026.02.10 | ₩19,002 | ₩19,015 | ₩18,895 | ₩18,975 | -0.14% | 26.2만 |
|---|
| 2026.02.09 | ₩18,868 | ₩18,975 | ₩18,801 | ₩18,935 | +0.35% | 72.8만 |
|---|
| 2026.02.06 | ₩18,534 | ₩18,922 | ₩18,534 | ₩18,922 | +2.09% | 20.2만 |
|---|
| 2026.02.05 | ₩18,734 | ₩18,734 | ₩18,427 | ₩18,494 | -1.29% | 24만 |
|---|
| 2026.02.04 | ₩18,601 | ₩18,922 | ₩18,601 | ₩18,748 | +0.79% | 36.2만 |
|---|
| 2026.02.03 | ₩18,346 | ₩18,550 | ₩18,333 | ₩18,507 | +0.88% | 20.4만 |
|---|
| 2026.02.02 | ₩18,266 | ₩18,413 | ₩18,212 | ₩18,386 | +0.66% | 21.8만 |
|---|
| 2026.01.30 | ₩18,641 | ₩18,641 | ₩18,132 | ₩18,239 | -2.15% | 14.1만 |
|---|
| 2026.01.29 | ₩18,708 | ₩18,734 | ₩18,286 | ₩18,494 | -1.14% | 37.6만 |
|---|
| 2026.01.28 | ₩18,587 | ₩18,587 | ₩18,321 | ₩18,453 | -0.72% | 57.5만 |
|---|
| 2026.01.27 | ₩18,534 | ₩18,641 | ₩18,386 | ₩18,641 | +0.58% | 27.8만 |
|---|
| 2026.01.26 | ₩18,333 | ₩18,427 | ₩18,314 | ₩18,373 | +0.22% | 55.6만 |
|---|
| 2026.01.23 | ₩18,400 | ₩18,400 | ₩18,226 | ₩18,306 | -0.51% | 41.5만 |
|---|
| 2026.01.22 | ₩18,373 | ₩18,400 | ₩18,279 | ₩18,346 | -0.15% | 41.2만 |
|---|
| 2026.01.21 | ₩18,012 | ₩18,226 | ₩17,948 | ₩18,212 | +1.11% | 21.8만 |
|---|
| 2026.01.20 | ₩17,865 | ₩17,972 | ₩17,784 | ₩17,811 | -0.30% | 26만 |
|---|
| 2026.01.16 | ₩18,079 | ₩18,079 | ₩17,931 | ₩17,998 | -0.44% | 30.3만 |
|---|
| 2026.01.15 | ₩18,025 | ₩18,079 | ₩17,931 | ₩18,012 | -0.07% | 88.6만 |
|---|
| 2026.01.14 | ₩17,824 | ₩18,018 | ₩17,824 | ₩17,998 | +0.98% | 37.2만 |
|---|
| 2026.01.13 | ₩17,838 | ₩17,902 | ₩17,818 | ₩17,824 | -0.08% | 34.3만 |
|---|
| 2026.01.12 | ₩17,798 | ₩17,865 | ₩17,764 | ₩17,865 | +0.38% | 35.4만 |
|---|
| 2026.01.09 | ₩17,798 | ₩17,811 | ₩17,677 | ₩17,798 | 0.00% | 47.5만 |
|---|
| 2026.01.08 | ₩17,584 | ₩17,758 | ₩17,557 | ₩17,744 | +0.91% | 40만 |
|---|
| 2026.01.07 | ₩17,691 | ₩17,691 | ₩17,543 | ₩17,597 | -0.53% | 50.7만 |
|---|
| 2026.01.06 | ₩17,597 | ₩17,691 | ₩17,567 | ₩17,691 | +0.53% | 52.1만 |
|---|
| 2026.01.05 | ₩17,463 | ₩17,584 | ₩17,423 | ₩17,543 | +0.46% | 14.1만 |
|---|
| 2026.01.02 | ₩17,410 | ₩17,503 | ₩17,343 | ₩17,490 | +0.46% | 16.3만 |
|---|
| 2025.12.31 | ₩17,356 | ₩17,416 | ₩17,262 | ₩17,262 | -0.54% | 8.4만 |
|---|
| 2025.12.30 | ₩17,423 | ₩17,450 | ₩17,337 | ₩17,360 | -0.36% | 8.5만 |
|---|
| 2025.12.29 | ₩17,503 | ₩17,569 | ₩17,423 | ₩17,477 | -0.15% | 8.6만 |
|---|
| 2025.12.26 | ₩17,557 | ₩17,557 | ₩17,423 | ₩17,490 | -0.38% | 13.7만 |
|---|
| 2025.12.24 | ₩17,423 | ₩17,570 | ₩17,423 | ₩17,529 | +0.61% | 6.8만 |
|---|
| 2025.12.23 | ₩17,436 | ₩17,450 | ₩17,396 | ₩17,436 | 0.00% | 5.8만 |
|---|
| 2025.12.22 | ₩17,383 | ₩17,443 | ₩17,380 | ₩17,436 | +0.31% | 15.6만 |
|---|
| 2025.12.19 | ₩17,356 | ₩17,396 | ₩17,276 | ₩17,276 | -0.46% | 8.6만 |
|---|
| 2025.12.18 | ₩17,316 | ₩17,376 | ₩17,270 | ₩17,299 | -0.10% | 12.7만 |
|---|
| 2025.12.17 | ₩17,329 | ₩17,329 | ₩17,236 | ₩17,249 | -0.46% | 5.6만 |
|---|
| 2025.12.16 | ₩17,316 | ₩17,394 | ₩17,264 | ₩17,276 | -0.23% | 5.3만 |
|---|
| 2025.12.15 | ₩17,396 | ₩17,423 | ₩17,316 | ₩17,356 | -0.23% | 3.1만 |
|---|
| 2025.12.12 | ₩17,396 | ₩17,396 | ₩17,222 | ₩17,316 | -0.46% | 26.4만 |
|---|
| 2025.12.11 | ₩17,222 | ₩17,356 | ₩17,209 | ₩17,329 | +0.62% | 10.4만 |
|---|
| 2025.12.10 | ₩16,981 | ₩17,222 | ₩16,940 | ₩17,155 | +1.02% | 6.4만 |
|---|
| 2025.12.09 | ₩16,901 | ₩17,005 | ₩16,901 | ₩16,941 | +0.24% | 4.8만 |
|---|
| 2025.12.08 | ₩17,142 | ₩17,142 | ₩16,955 | ₩16,981 | -0.94% | 4.2만 |
|---|
| 2025.12.05 | ₩17,062 | ₩17,149 | ₩17,062 | ₩17,088 | +0.16% | 5만 |
|---|
| 2025.12.04 | ₩16,995 | ₩17,048 | ₩16,968 | ₩17,008 | +0.08% | 5.4만 |
|---|
| 2025.12.03 | ₩16,794 | ₩16,995 | ₩16,794 | ₩16,995 | +1.20% | 7.5만 |
|---|
| 2025.12.02 | ₩16,848 | ₩16,848 | ₩16,727 | ₩16,798 | -0.29% | 9.8만 |
|---|
| 2025.12.01 | ₩16,834 | ₩16,837 | ₩16,758 | ₩16,767 | -0.40% | 5.7만 |
|---|
| 2025.11.28 | ₩16,781 | ₩16,807 | ₩16,707 | ₩16,807 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩16,660 | ₩16,727 | ₩16,540 | ₩16,700 | +0.24% | 8.5만 |
|---|
| 2025.11.25 | ₩16,326 | ₩16,526 | ₩16,326 | ₩16,526 | +1.23% | 10.3만 |
|---|
| 2025.11.24 | ₩16,125 | ₩16,299 | ₩16,125 | ₩16,276 | +0.94% | 7.5만 |
|---|
| 2025.11.21 | ₩15,871 | ₩16,232 | ₩15,871 | ₩16,182 | +1.96% | 9.7만 |
|---|
| 2025.11.20 | ₩16,138 | ₩16,236 | ₩15,884 | ₩15,892 | -1.53% | 8.6만 |
|---|
| 2025.11.19 | ₩16,192 | ₩16,228 | ₩16,078 | ₩16,152 | -0.25% | 5.1만 |
|---|
| 2025.11.18 | ₩16,098 | ₩16,178 | ₩16,026 | ₩16,138 | +0.25% | 8.5만 |
|---|
| 2025.11.17 | ₩16,419 | ₩16,419 | ₩16,165 | ₩16,193 | -1.38% | 10.4만 |
|---|
| 2025.11.14 | ₩16,393 | ₩16,486 | ₩16,326 | ₩16,446 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩16,660 | ₩16,687 | ₩16,486 | ₩16,513 | -0.88% | 3.9만 |
|---|
| 2025.11.12 | ₩16,567 | ₩16,660 | ₩16,567 | ₩16,633 | +0.40% | 6.5만 |
|---|
| 2025.11.11 | ₩16,433 | ₩16,560 | ₩16,433 | ₩16,540 | +0.65% | 7.2만 |
|---|
| 2025.11.10 | ₩16,326 | ₩16,433 | ₩16,312 | ₩16,419 | +0.57% | 7.3만 |
|---|
| 2025.11.07 | ₩16,178 | ₩16,272 | ₩16,073 | ₩16,261 | +0.51% | 8.2만 |
|---|
| 2025.11.06 | ₩16,312 | ₩16,312 | ₩16,178 | ₩16,178 | -0.82% | 6.7만 |
|---|
| 2025.11.05 | ₩16,138 | ₩16,312 | ₩16,138 | ₩16,272 | +0.83% | 8.9만 |
|---|
| 2025.11.04 | ₩16,232 | ₩16,232 | ₩16,085 | ₩16,152 | -0.49% | 13.4만 |
|---|
| 2025.11.03 | ₩16,459 | ₩16,459 | ₩16,326 | ₩16,406 | -0.33% | 9.4만 |
|---|
| 2025.10.31 | ₩16,486 | ₩16,486 | ₩16,366 | ₩16,446 | -0.24% | 9.1만 |
|---|
| 2025.10.30 | ₩16,540 | ₩16,567 | ₩16,473 | ₩16,473 | -0.40% | 81.3만 |
|---|
| 2025.10.29 | ₩16,767 | ₩16,781 | ₩16,573 | ₩16,607 | -0.96% | 8.9만 |
|---|
| 2025.10.28 | ₩16,741 | ₩16,794 | ₩16,633 | ₩16,741 | 0.00% | 18.2만 |
|---|
| 2025.10.27 | ₩16,700 | ₩16,754 | ₩16,700 | ₩16,714 | +0.08% | 15.2만 |
|---|
| 2025.10.24 | ₩16,714 | ₩16,714 | ₩16,645 | ₩16,674 | -0.24% | 10.4만 |
|---|
| 2025.10.23 | ₩16,567 | ₩16,674 | ₩16,553 | ₩16,633 | +0.40% | 12.5만 |
|---|
| 2025.10.22 | ₩16,446 | ₩16,486 | ₩16,379 | ₩16,459 | +0.08% | 14.1만 |
|---|
| 2025.10.21 | ₩16,419 | ₩16,438 | ₩16,296 | ₩16,379 | -0.24% | 12.5만 |
|---|
| 2025.10.20 | ₩16,406 | ₩16,493 | ₩16,363 | ₩16,449 | +0.26% | 29.1만 |
|---|
| 2025.10.17 | ₩16,339 | ₩16,379 | ₩16,232 | ₩16,339 | 0.00% | 21.2만 |
|---|
| 2025.10.16 | ₩16,473 | ₩16,486 | ₩16,339 | ₩16,393 | -0.49% | 30.1만 |
|---|
| 2025.10.15 | ₩16,500 | ₩16,500 | ₩16,352 | ₩16,419 | -0.49% | 53.1만 |
|---|
| 2025.10.14 | ₩16,192 | ₩16,413 | ₩16,108 | ₩16,379 | +1.16% | 19.1만 |
|---|
| 2025.10.13 | ₩16,192 | ₩16,306 | ₩16,192 | ₩16,272 | +0.50% | 12.2만 |
|---|
| 2025.10.10 | ₩16,446 | ₩16,446 | ₩16,091 | ₩16,122 | -1.97% | 19.5만 |
|---|