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 | ₩20,546 | ₩20,586 | ₩20,438 | ₩20,546 | 0.00% | 11.5만 |
| 2026.10.08 | ₩20,385 | ₩20,717 | ₩20,298 | ₩20,505 | +0.59% | 20.5만 |
| 2026.10.07 | ₩20,452 | ₩20,472 | ₩20,365 | ₩20,412 | -0.20% | 9.5만 |
| 2026.10.06 | ₩20,492 | ₩20,546 | ₩20,465 | ₩20,479 | -0.07% | 12.6만 |
| 2026.10.05 | ₩20,398 | ₩20,505 | ₩20,371 | ₩20,479 | +0.39% | 26.2만 |
| 2026.10.02 | ₩20,452 | ₩20,479 | ₩20,371 | ₩20,479 | +0.13% | 12.7만 |
| 2026.10.01 | ₩20,492 | ₩20,492 | ₩20,331 | ₩20,492 | 0.00% | 17만 |
| 2026.09.30 | ₩20,653 | ₩20,800 | ₩20,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,546 |
| -0.52% |
| 9.5만 |
| 2026.09.29 | ₩20,707 | ₩20,727 | ₩20,603 | ₩20,653 | -0.26% | 9만 |
|---|
| 2026.09.28 | ₩20,747 | ₩20,827 | ₩20,686 | ₩20,800 | +0.26% | 10만 |
|---|
| 2026.09.25 | ₩20,720 | ₩20,827 | ₩20,660 | ₩20,800 | +0.39% | 14.5만 |
|---|
| 2026.09.24 | ₩20,626 | ₩20,747 | ₩20,599 | ₩20,707 | +0.39% | 18.9만 |
|---|
| 2026.09.23 | ₩20,908 | ₩20,908 | ₩20,660 | ₩20,693 | -1.03% | 24.4만 |
|---|
| 2026.09.22 | ₩20,988 | ₩21,062 | ₩20,955 | ₩21,002 | +0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩20,935 | ₩20,961 | ₩20,881 | ₩20,948 | +0.06% | 24.3만 |
|---|
| 2026.09.18 | ₩21,042 | ₩21,109 | ₩20,827 | ₩20,868 | -0.83% | 15.4만 |
|---|
| 2026.09.17 | ₩21,096 | ₩21,136 | ₩21,069 | ₩21,109 | +0.06% | 13.5만 |
|---|
| 2026.09.16 | ₩21,082 | ₩21,189 | ₩20,847 | ₩20,948 | -0.64% | 16만 |
|---|
| 2026.09.15 | ₩21,109 | ₩21,161 | ₩21,002 | ₩21,096 | -0.06% | 11.9만 |
|---|
| 2026.09.14 | ₩21,042 | ₩21,189 | ₩21,042 | ₩21,109 | +0.32% | 12.1만 |
|---|
| 2026.09.11 | ₩21,122 | ₩21,122 | ₩21,002 | ₩21,069 | -0.25% | 9.3만 |
|---|
| 2026.09.10 | ₩21,015 | ₩21,163 | ₩20,882 | ₩20,908 | -0.51% | 16.2만 |
|---|
| 2026.09.09 | ₩21,230 | ₩21,230 | ₩21,022 | ₩21,069 | -0.76% | 14.6만 |
|---|
| 2026.09.08 | ₩21,484 | ₩21,538 | ₩21,196 | ₩21,203 | -1.31% | 25.3만 |
|---|
| 2026.09.04 | ₩21,511 | ₩21,576 | ₩21,397 | ₩21,511 | 0.00% | 22.8만 |
|---|
| 2026.09.03 | ₩21,592 | ₩21,724 | ₩21,417 | ₩21,525 | -0.31% | 35.1만 |
|---|
| 2026.09.02 | ₩21,364 | ₩21,458 | ₩21,270 | ₩21,377 | +0.06% | 118.5만 |
|---|
| 2026.09.01 | ₩21,323 | ₩21,377 | ₩21,230 | ₩21,270 | -0.25% | 22만 |
|---|
| 2026.08.31 | ₩21,444 | ₩21,451 | ₩21,344 | ₩21,350 | -0.44% | 17만 |
|---|
| 2026.08.28 | ₩21,391 | ₩21,484 | ₩21,357 | ₩21,431 | +0.19% | 9.9만 |
|---|
| 2026.08.27 | ₩21,458 | ₩21,458 | ₩21,277 | ₩21,377 | -0.38% | 9.2만 |
|---|
| 2026.08.26 | ₩21,404 | ₩21,458 | ₩21,350 | ₩21,377 | -0.13% | 8.8만 |
|---|
| 2026.08.25 | ₩21,337 | ₩21,431 | ₩21,337 | ₩21,431 | +0.44% | 11.1만 |
|---|
| 2026.08.24 | ₩21,458 | ₩21,458 | ₩21,337 | ₩21,364 | -0.44% | 13.1만 |
|---|
| 2026.08.21 | ₩21,216 | ₩21,362 | ₩21,216 | ₩21,337 | +0.57% | 11.5만 |
|---|
| 2026.08.20 | ₩21,256 | ₩21,256 | ₩21,096 | ₩21,149 | -0.50% | 9.4만 |
|---|
| 2026.08.19 | ₩21,176 | ₩21,344 | ₩21,176 | ₩21,297 | +0.57% | 13.5만 |
|---|
| 2026.08.18 | ₩21,203 | ₩21,230 | ₩21,122 | ₩21,122 | -0.38% | 10.2만 |
|---|
| 2026.08.17 | ₩21,283 | ₩21,337 | ₩21,209 | ₩21,230 | -0.25% | 12.3만 |
|---|
| 2026.08.14 | ₩21,243 | ₩21,329 | ₩21,216 | ₩21,270 | +0.13% | 10.3만 |
|---|
| 2026.08.13 | ₩21,163 | ₩21,203 | ₩21,109 | ₩21,203 | +0.19% | 67.9만 |
|---|
| 2026.08.12 | ₩21,230 | ₩21,230 | ₩21,007 | ₩21,136 | -0.44% | 11.5만 |
|---|
| 2026.08.11 | ₩21,189 | ₩21,243 | ₩21,113 | ₩21,136 | -0.25% | 7.6만 |
|---|
| 2026.08.10 | ₩21,163 | ₩21,163 | ₩21,042 | ₩21,163 | 0.00% | 18.8만 |
|---|
| 2026.08.07 | ₩21,391 | ₩21,391 | ₩21,129 | ₩21,203 | -0.88% | 14.2만 |
|---|
| 2026.08.06 | ₩21,391 | ₩21,391 | ₩21,102 | ₩21,136 | -1.19% | 11.9만 |
|---|
| 2026.08.05 | ₩21,323 | ₩21,404 | ₩21,096 | ₩21,122 | -0.94% | 22.2만 |
|---|
| 2026.08.04 | ₩21,055 | ₩21,482 | ₩20,975 | ₩21,270 | +1.02% | 16.6만 |
|---|
| 2026.08.03 | ₩21,002 | ₩21,396 | ₩20,995 | ₩21,069 | +0.32% | 13.3만 |
|---|
| 2026.07.31 | ₩21,069 | ₩21,122 | ₩20,707 | ₩20,787 | -1.34% | 21.7만 |
|---|
| 2026.07.30 | ₩21,149 | ₩21,163 | ₩20,975 | ₩21,149 | 0.00% | 12.2만 |
|---|
| 2026.07.29 | ₩20,988 | ₩21,122 | ₩20,868 | ₩20,908 | -0.38% | 18.4만 |
|---|
| 2026.07.28 | ₩20,841 | ₩20,975 | ₩20,760 | ₩20,956 | +0.55% | 20.8만 |
|---|
| 2026.07.27 | ₩20,707 | ₩20,754 | ₩20,640 | ₩20,707 | 0.00% | 14.5만 |
|---|
| 2026.07.24 | ₩20,519 | ₩20,720 | ₩20,465 | ₩20,586 | +0.33% | 12.1만 |
|---|
| 2026.07.23 | ₩20,693 | ₩20,693 | ₩20,358 | ₩20,390 | -1.46% | 59만 |
|---|
| 2026.07.22 | ₩20,760 | ₩20,760 | ₩20,653 | ₩20,653 | -0.52% | 11만 |
|---|
| 2026.07.21 | ₩20,479 | ₩20,653 | ₩20,445 | ₩20,653 | +0.85% | 20.1만 |
|---|
| 2026.07.20 | ₩20,492 | ₩20,499 | ₩20,358 | ₩20,398 | -0.46% | 11.8만 |
|---|
| 2026.07.17 | ₩20,385 | ₩20,559 | ₩20,385 | ₩20,492 | +0.53% | 6.9만 |
|---|
| 2026.07.16 | ₩20,445 | ₩20,599 | ₩20,445 | ₩20,559 | +0.56% | 14.8만 |
|---|
| 2026.07.15 | ₩20,385 | ₩20,425 | ₩20,291 | ₩20,365 | -0.10% | 9.9만 |
|---|
| 2026.07.14 | ₩20,452 | ₩20,479 | ₩20,344 | ₩20,365 | -0.43% | 6.9만 |
|---|
| 2026.07.13 | ₩20,331 | ₩20,438 | ₩20,326 | ₩20,371 | +0.20% | 15.7만 |
|---|
| 2026.07.10 | ₩20,224 | ₩20,615 | ₩20,130 | ₩20,264 | +0.20% | 5.1만 |
|---|
| 2026.07.09 | ₩20,210 | ₩20,210 | ₩20,009 | ₩20,130 | -0.40% | 11.4만 |
|---|
| 2026.07.08 | ₩20,170 | ₩20,170 | ₩19,982 | ₩20,117 | -0.27% | 15.2만 |
|---|
| 2026.07.07 | ₩20,251 | ₩20,264 | ₩20,117 | ₩20,208 | -0.21% | 11.4만 |
|---|
| 2026.07.06 | ₩20,117 | ₩20,197 | ₩20,090 | ₩20,197 | +0.40% | 7만 |
|---|
| 2026.07.02 | ₩20,090 | ₩20,163 | ₩19,929 | ₩20,052 | -0.19% | 7.4만 |
|---|
| 2026.07.01 | ₩19,687 | ₩19,862 | ₩19,674 | ₩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 | ₩19,862 | ₩19,714 | ₩19,835 | -0.07% | 8.2만 |
|---|
| 2026.06.26 | ₩19,634 | ₩19,874 | ₩19,593 | ₩19,795 | +0.82% | 8.1만 |
|---|
| 2026.06.25 | ₩19,808 | ₩19,902 | ₩19,768 | ₩19,808 | 0.00% | 7.6만 |
|---|
| 2026.06.24 | ₩19,687 | ₩19,821 | ₩19,681 | ₩19,741 | +0.27% | 5.9만 |
|---|
| 2026.06.23 | ₩19,741 | ₩19,868 | ₩19,647 | ₩19,754 | +0.07% | 8.7만 |
|---|
| 2026.06.22 | ₩19,956 | ₩20,277 | ₩19,868 | ₩19,915 | -0.20% | 12.7만 |
|---|
| 2026.06.18 | ₩20,653 | ₩20,653 | ₩19,929 | ₩20,000 | -3.16% | 15.8만 |
|---|
| 2026.06.17 | ₩20,103 | ₩20,251 | ₩19,969 | ₩19,992 | -0.55% | 9.3만 |
|---|
| 2026.06.16 | ₩20,197 | ₩20,237 | ₩20,103 | ₩20,157 | -0.20% | 7.8만 |
|---|
| 2026.06.15 | ₩20,452 | ₩20,888 | ₩20,184 | ₩20,264 | -0.92% | 33.5만 |
|---|
| 2026.06.12 | ₩20,224 | ₩20,318 | ₩20,130 | ₩20,284 | +0.30% | 9.6만 |
|---|
| 2026.06.11 | ₩19,902 | ₩20,184 | ₩19,848 | ₩20,184 | +1.42% | 7만 |
|---|
| 2026.06.10 | ₩19,768 | ₩19,848 | ₩19,647 | ₩19,728 | -0.20% | 4.2만 |
|---|
| 2026.06.09 | ₩19,996 | ₩20,009 | ₩19,580 | ₩19,848 | -0.74% | 6.4만 |
|---|
| 2026.06.08 | ₩19,821 | ₩20,063 | ₩19,781 | ₩19,848 | +0.14% | 32.6만 |
|---|
| 2026.06.05 | ₩19,929 | ₩19,942 | ₩19,607 | ₩19,674 | -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 | ₩19,929 | -0.40% | 8.7만 |
|---|
| 2026.06.02 | ₩20,023 | ₩20,076 | ₩19,956 | ₩20,009 | -0.07% | 9.5만 |
|---|
| 2026.06.01 | ₩19,848 | ₩20,117 | ₩19,824 | ₩19,982 | +0.68% | 7.5만 |
|---|
| 2026.05.29 | ₩19,915 | ₩19,982 | ₩19,882 | ₩19,915 | 0.00% | 8.6만 |
|---|
| 2026.05.28 | ₩19,902 | ₩20,049 | ₩19,728 | ₩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 | ₩20,090 | ₩19,875 | ₩19,969 | +0.13% | 21.9만 |
|---|
| 2026.05.22 | ₩19,875 | ₩20,044 | ₩19,768 | ₩19,808 | -0.34% | 5.2만 |
|---|
| 2026.05.21 | ₩19,741 | ₩19,862 | ₩19,620 | ₩19,808 | +0.34% | 17.5만 |
|---|
| 2026.05.20 | ₩19,526 | ₩19,781 | ₩19,473 | ₩19,768 | +1.24% | 6만 |
|---|
| 2026.05.19 | ₩19,513 | ₩19,634 | ₩19,446 | ₩19,500 | -0.07% | 83.4만 |
|---|
| 2026.05.18 | ₩19,607 | ₩19,687 | ₩19,530 | ₩19,647 | +0.21% | 7.6만 |
|---|
| 2026.05.15 | ₩19,567 | ₩19,874 | ₩19,498 | ₩19,553 | -0.07% | 5.6만 |
|---|
| 2026.05.14 | ₩19,701 | ₩19,808 | ₩19,701 | ₩19,795 | +0.48% | 8만 |
|---|
| 2026.05.13 | ₩19,540 | ₩19,674 | ₩19,540 | ₩19,627 | +0.45% | 12.1만 |
|---|
| 2026.05.12 | ₩19,607 | ₩19,634 | ₩19,419 | ₩19,560 | -0.24% | 21.5만 |
|---|
| 2026.05.11 | ₩19,808 | ₩19,808 | ₩19,667 | ₩19,701 | -0.54% | 10.6만 |
|---|
| 2026.05.08 | ₩19,721 | ₩19,768 | ₩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 | ₩19,768 | ₩19,795 | ₩19,701 | ₩19,741 | -0.14% | 11.2만 |
|---|
| 2026.05.05 | ₩19,459 | ₩19,567 | ₩19,406 | ₩19,540 | +0.41% | 4.5만 |
|---|
| 2026.05.04 | ₩19,459 | ₩19,473 | ₩19,245 | ₩19,245 | -1.10% | 13.4만 |
|---|
| 2026.05.01 | ₩19,553 | ₩19,593 | ₩19,500 | ₩19,513 | -0.21% | 9.7만 |
|---|
| 2026.04.30 | ₩19,285 | ₩19,573 | ₩19,285 | ₩19,567 | +1.46% | 8.1만 |
|---|
| 2026.04.29 | ₩19,352 | ₩19,352 | ₩19,178 | ₩19,231 | -0.62% | 5.4만 |
|---|
| 2026.04.28 | ₩19,325 | ₩19,379 | ₩19,258 | ₩19,272 | -0.28% | 6.6만 |
|---|
| 2026.04.27 | ₩19,312 | ₩19,379 | ₩19,124 | ₩19,339 | +0.14% | 41.3만 |
|---|
| 2026.04.24 | ₩19,245 | ₩19,325 | ₩19,237 | ₩19,298 | +0.28% | 6.5만 |
|---|
| 2026.04.23 | ₩19,352 | ₩19,933 | ₩19,133 | ₩19,272 | -0.42% | 8.6만 |
|---|
| 2026.04.22 | ₩19,272 | ₩19,365 | ₩19,272 | ₩19,325 | +0.28% | 8.8만 |
|---|
| 2026.04.21 | ₩19,459 | ₩19,486 | ₩19,205 | ₩19,231 | -1.17% | 7만 |
|---|
| 2026.04.20 | ₩19,392 | ₩19,406 | ₩19,231 | ₩19,379 | -0.07% | 8.9만 |
|---|
| 2026.04.17 | ₩19,245 | ₩19,526 | ₩19,245 | ₩19,446 | +1.05% | 24만 |
|---|
| 2026.04.16 | ₩19,084 | ₩19,231 | ₩19,084 | ₩19,151 | +0.35% | 9.9만 |
|---|
| 2026.04.15 | ₩19,231 | ₩19,231 | ₩19,030 | ₩19,057 | -0.91% | 12.3만 |
|---|
| 2026.04.14 | ₩19,151 | ₩19,218 | ₩19,124 | ₩19,218 | +0.35% | 13.8만 |
|---|
| 2026.04.13 | ₩18,923 | ₩19,124 | ₩18,876 | ₩19,124 | +1.06% | 11.1만 |
|---|
| 2026.04.10 | ₩18,990 | ₩19,030 | ₩18,923 | ₩18,990 | 0.00% | 16.9만 |
|---|
| 2026.04.09 | ₩18,869 | ₩19,030 | ₩18,775 | ₩18,990 | +0.64% | 9.7만 |
|---|
| 2026.04.08 | ₩18,977 | ₩19,137 | ₩18,844 | ₩19,070 | +0.49% | 23.3만 |
|---|
| 2026.04.07 | ₩18,588 | ₩18,775 | ₩18,373 | ₩18,574 | -0.07% | 10.1만 |
|---|
| 2026.04.06 | ₩18,480 | ₩18,596 | ₩18,400 | ₩18,588 | +0.58% | 13.7만 |
|---|
| 2026.04.02 | ₩18,279 | ₩18,440 | ₩18,132 | ₩18,400 | +0.66% | 10.1만 |
|---|
| 2026.04.01 | ₩18,507 | ₩18,507 | ₩18,306 | ₩18,427 | -0.43% | 27.4만 |
|---|
| 2026.03.31 | ₩17,998 | ₩18,521 | ₩17,998 | ₩18,400 | +2.24% | 70.9만 |
|---|
| 2026.03.30 | ₩18,065 | ₩18,118 | ₩17,893 | ₩18,038 | -0.15% | 103.8만 |
|---|
| 2026.03.27 | ₩18,279 | ₩18,279 | ₩17,877 | ₩17,944 | -1.83% | 12.6만 |
|---|
| 2026.03.26 | ₩18,185 | ₩18,239 | ₩17,837 | ₩18,028 | -0.86% | 9만 |
|---|
| 2026.03.25 | ₩18,239 | ₩18,279 | ₩18,105 | ₩18,212 | -0.15% | 7.5만 |
|---|
| 2026.03.24 | ₩17,944 | ₩18,118 | ₩17,837 | ₩18,038 | +0.52% | 7.1만 |
|---|
| 2026.03.23 | ₩17,917 | ₩18,132 | ₩17,877 | ₩18,024 | +0.60% | 25.9만 |
|---|
| 2026.03.20 | ₩17,810 | ₩17,931 | ₩17,528 | ₩17,622 | -1.05% | 15.1만 |
|---|
| 2026.03.19 | ₩17,890 | ₩18,049 | ₩17,703 | ₩17,998 | +0.60% | 20.3만 |
|---|
| 2026.03.18 | ₩18,185 | ₩18,199 | ₩17,971 | ₩17,971 | -1.18% | 20.2만 |
|---|
| 2026.03.17 | ₩18,413 | ₩18,413 | ₩18,172 | ₩18,172 | -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 | ₩17,951 | ₩17,971 | -1.47% | 8.7만 |
|---|
| 2026.03.12 | ₩18,333 | ₩18,333 | ₩18,071 | ₩18,091 | -1.32% | 12.5만 |
|---|
| 2026.03.11 | ₩18,386 | ₩18,454 | ₩18,266 | ₩18,400 | +0.07% | 5만 |
|---|
| 2026.03.10 | ₩18,199 | ₩18,580 | ₩18,199 | ₩18,279 | +0.44% | 17.8만 |
|---|
| 2026.03.09 | ₩18,105 | ₩18,413 | ₩17,944 | ₩18,306 | +1.11% | 28.2만 |
|---|
| 2026.03.06 | ₩18,641 | ₩18,641 | ₩18,226 | ₩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 | ₩18,914 | ₩18,682 | ₩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 | ₩19,339 | ₩19,339 | ₩19,151 | ₩19,285 | -0.28% | 15만 |
|---|
| 2026.02.26 | ₩19,312 | ₩19,392 | ₩19,178 | ₩19,365 | +0.28% | 29.9만 |
|---|
| 2026.02.25 | ₩19,164 | ₩19,258 | ₩19,084 | ₩19,258 | +0.49% | 9만 |
|---|
| 2026.02.24 | ₩19,111 | ₩19,191 | ₩19,044 | ₩19,151 | +0.21% | 9.1만 |
|---|
| 2026.02.23 | ₩19,406 | ₩19,450 | ₩19,017 | ₩19,111 | -1.52% | 27.1만 |
|---|
| 2026.02.20 | ₩19,191 | ₩19,433 | ₩19,155 | ₩19,379 | +0.98% | 33만 |
|---|
| 2026.02.19 | ₩19,164 | ₩19,218 | ₩19,070 | ₩19,178 | +0.07% | 16.5만 |
|---|
| 2026.02.18 | ₩19,084 | ₩19,312 | ₩19,044 | ₩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 | ₩18,816 | ₩19,057 | +1.14% | 13.3만 |
|---|
| 2026.02.12 | ₩19,446 | ₩19,446 | ₩18,889 | ₩18,990 | -2.34% | 35.8만 |
|---|
| 2026.02.11 | ₩19,178 | ₩19,231 | ₩19,017 | ₩19,231 | +0.28% | 27.1만 |
|---|
| 2026.02.10 | ₩19,044 | ₩19,057 | ₩18,936 | ₩19,017 | -0.14% | 26.2만 |
|---|
| 2026.02.09 | ₩18,910 | ₩19,017 | ₩18,842 | ₩18,977 | +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 | ₩18,789 | +0.79% | 36.2만 |
|---|
| 2026.02.03 | ₩18,386 | ₩18,590 | ₩18,373 | ₩18,547 | +0.88% | 20.4만 |
|---|
| 2026.02.02 | ₩18,306 | ₩18,454 | ₩18,252 | ₩18,427 | +0.66% | 21.8만 |
|---|
| 2026.01.30 | ₩18,682 | ₩18,682 | ₩18,172 | ₩18,279 | -2.15% | 14.1만 |
|---|
| 2026.01.29 | ₩18,749 | ₩18,775 | ₩18,326 | ₩18,534 | -1.14% | 37.6만 |
|---|
| 2026.01.28 | ₩18,628 | ₩18,628 | ₩18,361 | ₩18,494 | -0.72% | 57.5만 |
|---|
| 2026.01.27 | ₩18,574 | ₩18,682 | ₩18,427 | ₩18,682 | +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 | ₩18,266 | ₩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 | ₩18,266 | ₩17,987 | ₩18,252 | +1.11% | 21.8만 |
|---|
| 2026.01.20 | ₩17,904 | ₩18,011 | ₩17,823 | ₩17,850 | -0.30% | 26만 |
|---|
| 2026.01.16 | ₩18,118 | ₩18,118 | ₩17,971 | ₩18,038 | -0.44% | 30.3만 |
|---|
| 2026.01.15 | ₩18,065 | ₩18,118 | ₩17,971 | ₩18,051 | -0.07% | 88.6만 |
|---|
| 2026.01.14 | ₩17,863 | ₩18,058 | ₩17,863 | ₩18,038 | +0.98% | 37.2만 |
|---|
| 2026.01.13 | ₩17,877 | ₩17,941 | ₩17,857 | ₩17,863 | -0.08% | 34.3만 |
|---|
| 2026.01.12 | ₩17,837 | ₩17,904 | ₩17,803 | ₩17,904 | +0.38% | 35.4만 |
|---|
| 2026.01.09 | ₩17,837 | ₩17,850 | ₩17,716 | ₩17,837 | 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 | ₩17,582 | ₩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 | ₩17,582 | +0.46% | 14.1만 |
|---|
| 2026.01.02 | ₩17,448 | ₩17,542 | ₩17,381 | ₩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 | ₩17,542 | ₩17,607 | ₩17,461 | ₩17,515 | -0.15% | 8.6만 |
|---|
| 2025.12.26 | ₩17,595 | ₩17,595 | ₩17,461 | ₩17,528 | -0.38% | 13.7만 |
|---|
| 2025.12.24 | ₩17,461 | ₩17,609 | ₩17,461 | ₩17,567 | +0.61% | 6.8만 |
|---|
| 2025.12.23 | ₩17,475 | ₩17,488 | ₩17,434 | ₩17,475 | 0.00% | 5.8만 |
|---|
| 2025.12.22 | ₩17,421 | ₩17,481 | ₩17,418 | ₩17,475 | +0.31% | 15.6만 |
|---|
| 2025.12.19 | ₩17,394 | ₩17,434 | ₩17,314 | ₩17,314 | -0.46% | 8.6만 |
|---|
| 2025.12.18 | ₩17,354 | ₩17,414 | ₩17,308 | ₩17,336 | -0.10% | 12.7만 |
|---|
| 2025.12.17 | ₩17,367 | ₩17,367 | ₩17,273 | ₩17,287 | -0.46% | 5.6만 |
|---|
| 2025.12.16 | ₩17,354 | ₩17,432 | ₩17,302 | ₩17,314 | -0.23% | 5.3만 |
|---|
| 2025.12.15 | ₩17,434 | ₩17,461 | ₩17,354 | ₩17,394 | -0.23% | 3.1만 |
|---|
| 2025.12.12 | ₩17,434 | ₩17,434 | ₩17,260 | ₩17,354 | -0.46% | 26.4만 |
|---|
| 2025.12.11 | ₩17,260 | ₩17,394 | ₩17,247 | ₩17,367 | +0.62% | 10.4만 |
|---|
| 2025.12.10 | ₩17,019 | ₩17,260 | ₩16,977 | ₩17,193 | +1.02% | 6.4만 |
|---|
| 2025.12.09 | ₩16,938 | ₩17,043 | ₩16,938 | ₩16,978 | +0.24% | 4.8만 |
|---|
| 2025.12.08 | ₩17,179 | ₩17,179 | ₩16,992 | ₩17,019 | -0.94% | 4.2만 |
|---|
| 2025.12.05 | ₩17,099 | ₩17,186 | ₩17,099 | ₩17,126 | +0.16% | 5만 |
|---|
| 2025.12.04 | ₩17,032 | ₩17,086 | ₩17,005 | ₩17,045 | +0.08% | 5.4만 |
|---|
| 2025.12.03 | ₩16,831 | ₩17,032 | ₩16,831 | ₩17,032 | +1.20% | 7.5만 |
|---|
| 2025.12.02 | ₩16,884 | ₩16,884 | ₩16,764 | ₩16,835 | -0.29% | 9.8만 |
|---|
| 2025.12.01 | ₩16,871 | ₩16,874 | ₩16,795 | ₩16,804 | -0.40% | 5.7만 |
|---|
| 2025.11.28 | ₩16,817 | ₩16,844 | ₩16,744 | ₩16,844 | +0.16% | 4.6만 |
|---|
| 2025.11.26 | ₩16,697 | ₩16,764 | ₩16,576 | ₩16,737 | +0.24% | 8.5만 |
|---|
| 2025.11.25 | ₩16,361 | ₩16,563 | ₩16,361 | ₩16,563 | +1.23% | 10.3만 |
|---|
| 2025.11.24 | ₩16,160 | ₩16,335 | ₩16,160 | ₩16,312 | +0.94% | 7.5만 |
|---|
| 2025.11.21 | ₩15,905 | ₩16,268 | ₩15,905 | ₩16,218 | +1.96% | 9.7만 |
|---|
| 2025.11.20 | ₩16,174 | ₩16,272 | ₩15,919 | ₩15,927 | -1.53% | 8.6만 |
|---|
| 2025.11.19 | ₩16,227 | ₩16,264 | ₩16,113 | ₩16,187 | -0.25% | 5.1만 |
|---|
| 2025.11.18 | ₩16,133 | ₩16,214 | ₩16,061 | ₩16,174 | +0.25% | 8.5만 |
|---|
| 2025.11.17 | ₩16,455 | ₩16,455 | ₩16,200 | ₩16,229 | -1.38% | 10.4만 |
|---|
| 2025.11.14 | ₩16,428 | ₩16,522 | ₩16,361 | ₩16,482 | +0.33% | 8.7만 |
|---|
| 2025.11.13 | ₩16,697 | ₩16,724 | ₩16,522 | ₩16,549 | -0.88% | 3.9만 |
|---|
| 2025.11.12 | ₩16,603 | ₩16,697 | ₩16,603 | ₩16,670 | +0.40% | 6.5만 |
|---|
| 2025.11.11 | ₩16,469 | ₩16,596 | ₩16,469 | ₩16,576 | +0.65% | 7.2만 |
|---|
| 2025.11.10 | ₩16,361 | ₩16,469 | ₩16,348 | ₩16,455 | +0.57% | 7.3만 |
|---|
| 2025.11.07 | ₩16,214 | ₩16,308 | ₩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 | ₩16,174 | ₩16,348 | ₩16,174 | ₩16,308 | +0.83% | 8.9만 |
|---|
| 2025.11.04 | ₩16,268 | ₩16,268 | ₩16,120 | ₩16,187 | -0.49% | 13.4만 |
|---|
| 2025.11.03 | ₩16,496 | ₩16,496 | ₩16,361 | ₩16,442 | -0.33% | 9.4만 |
|---|
| 2025.10.31 | ₩16,522 | ₩16,522 | ₩16,402 | ₩16,482 | -0.24% | 9.1만 |
|---|
| 2025.10.30 | ₩16,576 | ₩16,603 | ₩16,509 | ₩16,509 | -0.40% | 81.3만 |
|---|
| 2025.10.29 | ₩16,804 | ₩16,817 | ₩16,610 | ₩16,643 | -0.96% | 8.9만 |
|---|
| 2025.10.28 | ₩16,777 | ₩16,831 | ₩16,670 | ₩16,777 | 0.00% | 18.2만 |
|---|
| 2025.10.27 | ₩16,737 | ₩16,791 | ₩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 | ₩16,603 | ₩16,710 | ₩16,589 | ₩16,670 | +0.40% | 12.5만 |
|---|
| 2025.10.22 | ₩16,482 | ₩16,522 | ₩16,415 | ₩16,496 | +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 | ₩16,485 | +0.26% | 29.1만 |
|---|
| 2025.10.17 | ₩16,375 | ₩16,415 | ₩16,268 | ₩16,375 | 0.00% | 21.2만 |
|---|
| 2025.10.16 | ₩16,509 | ₩16,522 | ₩16,375 | ₩16,428 | -0.49% | 30.1만 |
|---|
| 2025.10.15 | ₩16,536 | ₩16,536 | ₩16,388 | ₩16,455 | -0.49% | 53.1만 |
|---|
| 2025.10.14 | ₩16,227 | ₩16,449 | ₩16,143 | ₩16,415 | +1.16% | 19.1만 |
|---|
| 2025.10.13 | ₩16,227 | ₩16,341 | ₩16,227 | ₩16,308 | +0.50% | 12.2만 |
|---|
| 2025.10.10 | ₩16,482 | ₩16,482 | ₩16,127 | ₩16,158 | -1.97% | 19.5만 |
|---|