시장 데이터를 불러오는 중
전체 종목
Tweedy, Browne International Insider + Value ETF 과거 주가
Tweedy, Browne International Insider + Value ETF · ICPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tweedy, Browne International Insider + Value ETF · ICPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,298 | ₩17,452 | ₩17,244 | ₩17,277 | -0.12% | 3.4만 |
| 2026.10.08 | ₩17,164 | ₩17,566 | ₩17,137 | ₩17,244 | +0.47% | 2.1만 |
| 2026.10.07 | ₩17,244 | ₩17,271 | ₩17,231 | ₩17,244 | 0.00% | 1.6만 |
| 2026.10.06 | ₩17,324 | ₩17,324 | ₩17,264 | ₩17,264 | -0.35% | 7.6천 |
| 2026.10.05 | ₩17,298 | ₩17,338 | ₩17,137 | ₩17,271 | -0.16% | 6.1만 |
| 2026.10.02 | ₩17,284 | ₩17,298 | ₩17,231 | ₩17,277 | -0.04% | 1.7만 |
| 2026.10.01 | ₩17,365 | ₩17,365 | ₩17,271 | ₩17,324 | -0.23% | 1.3만 |
| 2026.09.30 | ₩17,539 | ₩17,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,410 |
| -0.73% |
| 9.7천 |
| 2026.09.29 | ₩17,566 | ₩17,579 | ₩17,505 | ₩17,546 | -0.11% | 7천 |
|---|
| 2026.09.28 | ₩17,586 | ₩17,727 | ₩17,586 | ₩17,653 | +0.38% | 1.5천 |
|---|
| 2026.09.25 | ₩17,512 | ₩17,593 | ₩17,512 | ₩17,593 | +0.46% | 3.8천 |
|---|
| 2026.09.24 | ₩17,499 | ₩17,619 | ₩17,459 | ₩17,485 | -0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩17,579 | ₩17,579 | ₩17,485 | ₩17,485 | -0.53% | 1.1만 |
|---|
| 2026.09.22 | ₩17,821 | ₩17,821 | ₩17,719 | ₩17,794 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩17,686 | ₩17,713 | ₩17,660 | ₩17,713 | +0.15% | 4.3천 |
|---|
| 2026.09.18 | ₩17,552 | ₩17,579 | ₩17,552 | ₩17,575 | +0.13% | 6천 |
|---|
| 2026.09.17 | ₩17,754 | ₩17,794 | ₩17,740 | ₩17,767 | +0.08% | 5.6천 |
|---|
| 2026.09.16 | ₩17,673 | ₩17,673 | ₩17,579 | ₩17,619 | -0.30% | 2.7천 |
|---|
| 2026.09.15 | ₩17,794 | ₩17,794 | ₩17,619 | ₩17,654 | -0.78% | 2천 |
|---|
| 2026.09.14 | ₩17,660 | ₩17,713 | ₩17,646 | ₩17,660 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩17,606 | ₩17,619 | ₩17,579 | ₩17,582 | -0.14% | 3.6천 |
|---|
| 2026.09.10 | ₩17,566 | ₩17,566 | ₩17,479 | ₩17,485 | -0.46% | 2.6천 |
|---|
| 2026.09.09 | ₩17,673 | ₩17,861 | ₩17,633 | ₩17,633 | -0.23% | 2.6만 |
|---|
| 2026.09.08 | ₩18,652 | ₩18,652 | ₩17,727 | ₩17,747 | -4.85% | 9.5천 |
|---|
| 2026.09.04 | ₩17,955 | ₩17,981 | ₩17,914 | ₩17,975 | +0.11% | 8.6천 |
|---|
| 2026.09.03 | ₩17,861 | ₩18,062 | ₩17,861 | ₩17,941 | +0.45% | 6.7만 |
|---|
| 2026.09.02 | ₩17,767 | ₩17,948 | ₩17,727 | ₩17,794 | +0.15% | 1만 |
|---|
| 2026.09.01 | ₩17,861 | ₩17,861 | ₩17,794 | ₩17,821 | -0.23% | 3.3천 |
|---|
| 2026.08.31 | ₩18,773 | ₩18,773 | ₩17,854 | ₩17,874 | -4.79% | 1.3만 |
|---|
| 2026.08.28 | ₩17,807 | ₩17,968 | ₩17,807 | ₩17,889 | +0.46% | 5.4만 |
|---|
| 2026.08.27 | ₩17,821 | ₩17,861 | ₩17,780 | ₩17,861 | +0.23% | 7.7만 |
|---|
| 2026.08.26 | ₩17,888 | ₩17,888 | ₩17,821 | ₩17,847 | -0.22% | 7.9천 |
|---|
| 2026.08.25 | ₩17,821 | ₩17,861 | ₩17,821 | ₩17,854 | +0.19% | 1만 |
|---|
| 2026.08.24 | ₩17,740 | ₩17,794 | ₩17,740 | ₩17,779 | +0.22% | 1.9만 |
|---|
| 2026.08.21 | ₩17,566 | ₩17,727 | ₩17,566 | ₩17,713 | +0.84% | 3.7만 |
|---|
| 2026.08.20 | ₩17,700 | ₩17,700 | ₩17,526 | ₩17,546 | -0.87% | 4.7천 |
|---|
| 2026.08.19 | ₩17,740 | ₩17,740 | ₩17,646 | ₩17,646 | -0.53% | 1.3만 |
|---|
| 2026.08.18 | ₩17,593 | ₩17,606 | ₩17,566 | ₩17,575 | -0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩17,633 | ₩17,699 | ₩17,606 | ₩17,617 | -0.09% | 8.3천 |
|---|
| 2026.08.14 | ₩17,686 | ₩17,686 | ₩17,660 | ₩17,674 | -0.07% | 9.9천 |
|---|
| 2026.08.13 | ₩17,459 | ₩17,606 | ₩17,459 | ₩17,606 | +0.84% | 4천 |
|---|
| 2026.08.12 | ₩17,512 | ₩17,995 | ₩17,499 | ₩17,554 | +0.24% | 7만 |
|---|
| 2026.08.11 | ₩17,619 | ₩18,129 | ₩17,593 | ₩17,599 | -0.11% | 23.9만 |
|---|
| 2026.08.10 | ₩18,960 | ₩18,960 | ₩17,546 | ₩17,572 | -7.32% | 1.3만 |
|---|
| 2026.08.07 | ₩17,968 | ₩17,968 | ₩17,619 | ₩17,668 | -1.67% | 2.3만 |
|---|
| 2026.08.06 | ₩17,593 | ₩17,713 | ₩17,593 | ₩17,653 | +0.34% | 2천 |
|---|
| 2026.08.05 | ₩18,893 | ₩18,893 | ₩17,526 | ₩17,539 | -7.17% | 6.6천 |
|---|
| 2026.08.04 | ₩17,566 | ₩17,666 | ₩17,566 | ₩17,666 | +0.57% | 4.4천 |
|---|
| 2026.08.03 | ₩17,552 | ₩17,591 | ₩17,519 | ₩17,564 | +0.07% | 1.8만 |
|---|
| 2026.07.31 | ₩17,405 | ₩17,405 | ₩17,324 | ₩17,363 | -0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩17,633 | ₩17,713 | ₩17,619 | ₩17,713 | +0.46% | 9.9천 |
|---|
| 2026.07.29 | ₩17,459 | ₩17,633 | ₩17,284 | ₩17,284 | -1.00% | 1.3만 |
|---|
| 2026.07.28 | ₩17,257 | ₩17,391 | ₩17,217 | ₩17,377 | +0.69% | 8.6천 |
|---|
| 2026.07.27 | ₩17,184 | ₩17,190 | ₩17,164 | ₩17,188 | +0.02% | 7천 |
|---|
| 2026.07.24 | ₩16,909 | ₩17,137 | ₩16,909 | ₩17,016 | +0.63% | 7.2천 |
|---|
| 2026.07.23 | ₩17,298 | ₩17,298 | ₩16,882 | ₩16,905 | -2.27% | 5천 |
|---|
| 2026.07.22 | ₩18,303 | ₩18,303 | ₩17,125 | ₩17,170 | -6.19% | 1.7만 |
|---|
| 2026.07.21 | ₩17,070 | ₩17,137 | ₩17,070 | ₩17,109 | +0.23% | 1.8천 |
|---|
| 2026.07.20 | ₩16,989 | ₩17,029 | ₩16,949 | ₩16,949 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩16,748 | ₩17,029 | ₩16,748 | ₩16,999 | +1.50% | 5.2천 |
|---|
| 2026.07.16 | ₩17,070 | ₩17,110 | ₩17,043 | ₩17,043 | -0.16% | 1.7만 |
|---|
| 2026.07.15 | ₩16,962 | ₩16,962 | ₩16,949 | ₩16,956 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩17,003 | ₩17,003 | ₩16,956 | ₩16,966 | -0.21% | 6.7천 |
|---|
| 2026.07.13 | ₩16,756 | ₩16,948 | ₩16,756 | ₩16,915 | +0.95% | 3만 |
|---|
| 2026.07.10 | ₩16,788 | ₩16,882 | ₩16,788 | ₩16,862 | +0.44% | 4.7만 |
|---|
| 2026.07.09 | ₩16,721 | ₩16,761 | ₩16,667 | ₩16,741 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩16,641 | ₩16,689 | ₩16,620 | ₩16,689 | +0.29% | 2.6천 |
|---|
| 2026.07.07 | ₩16,775 | ₩16,788 | ₩16,708 | ₩16,775 | 0.00% | 22만 |
|---|
| 2026.07.06 | ₩16,748 | ₩16,781 | ₩16,748 | ₩16,781 | +0.20% | 7.6천 |
|---|
| 2026.07.02 | ₩16,614 | ₩16,641 | ₩16,506 | ₩16,600 | -0.08% | 1.3만 |
|---|
| 2026.07.01 | ₩16,305 | ₩16,386 | ₩16,225 | ₩16,372 | +0.41% | 1.6만 |
|---|
| 2026.06.30 | ₩16,305 | ₩16,359 | ₩16,305 | ₩16,359 | +0.33% | 4.7천 |
|---|
| 2026.06.29 | ₩16,332 | ₩16,372 | ₩16,292 | ₩16,359 | +0.16% | 8.7천 |
|---|
| 2026.06.26 | ₩16,238 | ₩16,399 | ₩16,238 | ₩16,359 | +0.74% | 2만 |
|---|
| 2026.06.25 | ₩16,433 | ₩16,439 | ₩16,346 | ₩16,372 | -0.37% | 6.3만 |
|---|
| 2026.06.24 | ₩16,466 | ₩16,466 | ₩16,332 | ₩16,399 | -0.41% | 2.2만 |
|---|
| 2026.06.23 | ₩16,560 | ₩16,560 | ₩16,413 | ₩16,413 | -0.89% | 7.2천 |
|---|
| 2026.06.22 | ₩16,828 | ₩16,828 | ₩16,560 | ₩16,574 | -1.51% | 3.8천 |
|---|
| 2026.06.18 | ₩16,641 | ₩16,734 | ₩16,641 | ₩16,721 | +0.48% | 1.2만 |
|---|
| 2026.06.17 | ₩16,761 | ₩16,761 | ₩16,654 | ₩16,654 | -0.64% | 5.3천 |
|---|
| 2026.06.16 | ₩16,801 | ₩16,801 | ₩16,700 | ₩16,700 | -0.61% | 8.9천 |
|---|
| 2026.06.15 | ₩16,895 | ₩16,895 | ₩16,780 | ₩16,781 | -0.67% | 3.1천 |
|---|
| 2026.06.12 | ₩16,775 | ₩16,855 | ₩16,708 | ₩16,815 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩16,453 | ₩16,775 | ₩16,426 | ₩16,708 | +1.55% | 9.5천 |
|---|
| 2026.06.10 | ₩16,372 | ₩16,433 | ₩16,265 | ₩16,265 | -0.66% | 1.2천 |
|---|
| 2026.06.09 | ₩16,560 | ₩16,560 | ₩16,238 | ₩16,372 | -1.13% | 5천 |
|---|
| 2026.06.08 | ₩16,426 | ₩16,949 | ₩16,426 | ₩16,426 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩16,547 | ₩16,547 | ₩16,265 | ₩16,265 | -1.70% | 7.7천 |
|---|
| 2026.06.04 | ₩16,587 | ₩16,614 | ₩16,560 | ₩16,587 | 0.00% | 8.1천 |
|---|
| 2026.06.03 | ₩16,641 | ₩16,641 | ₩16,560 | ₩16,560 | -0.48% | 1.1만 |
|---|
| 2026.06.02 | ₩16,560 | ₩16,681 | ₩16,560 | ₩16,641 | +0.49% | 7.7천 |
|---|
| 2026.06.01 | ₩16,426 | ₩16,708 | ₩16,426 | ₩16,533 | +0.65% | 1.3만 |
|---|
| 2026.05.29 | ₩17,311 | ₩17,311 | ₩16,506 | ₩16,506 | -4.65% | 1.5만 |
|---|
| 2026.05.28 | ₩17,150 | ₩17,512 | ₩16,506 | ₩16,506 | -3.75% | 6.4천 |
|---|
| 2026.05.27 | ₩17,432 | ₩17,432 | ₩16,614 | ₩16,627 | -4.62% | 8.4천 |
|---|
| 2026.05.26 | ₩16,594 | ₩16,627 | ₩16,547 | ₩16,560 | -0.20% | 1.5만 |
|---|
| 2026.05.22 | ₩16,413 | ₩16,466 | ₩16,413 | ₩16,439 | +0.16% | 4천 |
|---|
| 2026.05.21 | ₩16,292 | ₩16,506 | ₩16,292 | ₩16,466 | +1.07% | 6.7천 |
|---|
| 2026.05.20 | ₩16,279 | ₩16,399 | ₩16,279 | ₩16,386 | +0.66% | 4.4천 |
|---|
| 2026.05.19 | ₩16,359 | ₩16,359 | ₩16,203 | ₩16,203 | -0.95% | 4.2천 |
|---|
| 2026.05.18 | ₩16,305 | ₩16,359 | ₩16,265 | ₩16,313 | +0.05% | 9.4천 |
|---|
| 2026.05.15 | ₩16,279 | ₩16,279 | ₩16,198 | ₩16,238 | -0.25% | 4천 |
|---|
| 2026.05.14 | ₩16,386 | ₩16,453 | ₩16,372 | ₩16,433 | +0.29% | 1.3만 |
|---|
| 2026.05.13 | ₩16,171 | ₩16,364 | ₩16,171 | ₩16,364 | +1.19% | 2.7천 |
|---|
| 2026.05.12 | ₩16,265 | ₩16,265 | ₩16,104 | ₩16,221 | -0.27% | 5.8천 |
|---|
| 2026.05.11 | ₩16,269 | ₩16,288 | ₩16,265 | ₩16,279 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩16,297 | ₩16,325 | ₩16,297 | ₩16,324 | +0.16% | 3.3천 |
|---|
| 2026.05.07 | ₩16,292 | ₩16,292 | ₩16,158 | ₩16,165 | -0.78% | 2천 |
|---|
| 2026.05.06 | ₩16,366 | ₩16,386 | ₩16,346 | ₩16,372 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩16,252 | ₩16,252 | ₩16,057 | ₩16,171 | -0.50% | 6.7천 |
|---|
| 2026.05.04 | ₩15,970 | ₩15,970 | ₩15,876 | ₩15,884 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩16,064 | ₩16,077 | ₩16,051 | ₩16,057 | -0.04% | 4천 |
|---|
| 2026.04.30 | ₩15,903 | ₩16,051 | ₩15,903 | ₩16,051 | +0.93% | 3.6천 |
|---|
| 2026.04.29 | ₩15,836 | ₩15,836 | ₩15,789 | ₩15,809 | -0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩15,809 | ₩15,916 | ₩15,809 | ₩15,852 | +0.27% | 3.7천 |
|---|
| 2026.04.27 | ₩17,016 | ₩17,016 | ₩15,890 | ₩15,890 | -6.62% | 1.3만 |
|---|
| 2026.04.24 | ₩15,849 | ₩15,890 | ₩15,823 | ₩15,863 | +0.08% | 1.1만 |
|---|
| 2026.04.23 | ₩15,903 | ₩15,903 | ₩15,782 | ₩15,809 | -0.59% | 5.7천 |
|---|
| 2026.04.22 | ₩15,809 | ₩15,967 | ₩15,809 | ₩15,943 | +0.85% | 7.9천 |
|---|
| 2026.04.21 | ₩16,037 | ₩16,037 | ₩15,836 | ₩15,836 | -1.25% | 8천 |
|---|
| 2026.04.20 | ₩16,104 | ₩16,104 | ₩15,957 | ₩15,984 | -0.75% | 9.5천 |
|---|
| 2026.04.17 | ₩16,051 | ₩16,131 | ₩15,937 | ₩16,104 | +0.33% | 3.3만 |
|---|
| 2026.04.16 | ₩15,890 | ₩15,903 | ₩15,823 | ₩15,827 | -0.40% | 1.6만 |
|---|
| 2026.04.15 | ₩17,740 | ₩17,740 | ₩15,782 | ₩15,816 | -10.85% | 1.5만 |
|---|
| 2026.04.14 | ₩15,890 | ₩15,916 | ₩15,876 | ₩15,890 | 0.00% | 6천 |
|---|
| 2026.04.13 | ₩15,689 | ₩15,823 | ₩15,646 | ₩15,808 | +0.76% | 4만 |
|---|
| 2026.04.10 | ₩15,742 | ₩15,809 | ₩15,722 | ₩15,756 | +0.09% | 2.8만 |
|---|
| 2026.04.09 | ₩15,675 | ₩15,715 | ₩15,675 | ₩15,715 | +0.26% | 18.2만 |
|---|
| 2026.04.08 | ₩15,903 | ₩15,903 | ₩15,675 | ₩15,756 | -0.93% | 7.3천 |
|---|
| 2026.04.07 | ₩15,259 | ₩15,420 | ₩15,259 | ₩15,387 | +0.83% | 7.5천 |
|---|
| 2026.04.06 | ₩15,152 | ₩15,414 | ₩15,152 | ₩15,407 | +1.68% | 2.8만 |
|---|
| 2026.04.02 | ₩15,353 | ₩15,367 | ₩15,233 | ₩15,300 | -0.35% | 2.5천 |
|---|
| 2026.04.01 | ₩15,313 | ₩15,447 | ₩15,313 | ₩15,407 | +0.61% | 4.6천 |
|---|
| 2026.03.31 | ₩15,166 | ₩15,394 | ₩15,112 | ₩15,394 | +1.50% | 3.3만 |
|---|
| 2026.03.30 | ₩15,045 | ₩15,112 | ₩14,978 | ₩15,018 | -0.18% | 11.5만 |
|---|
| 2026.03.27 | ₩15,058 | ₩15,058 | ₩14,897 | ₩14,938 | -0.80% | 10.9만 |
|---|
| 2026.03.26 | ₩15,192 | ₩15,206 | ₩15,033 | ₩15,033 | -1.05% | 9.1만 |
|---|
| 2026.03.25 | ₩15,353 | ₩15,353 | ₩15,195 | ₩15,246 | -0.70% | 9.3만 |
|---|
| 2026.03.24 | ₩14,964 | ₩15,125 | ₩14,964 | ₩15,018 | +0.36% | 9.3만 |
|---|
| 2026.03.23 | ₩15,005 | ₩15,203 | ₩14,991 | ₩15,125 | +0.80% | 12.9만 |
|---|
| 2026.03.20 | ₩15,058 | ₩15,058 | ₩14,750 | ₩14,763 | -1.96% | 9.5만 |
|---|
| 2026.03.19 | ₩15,099 | ₩15,099 | ₩14,911 | ₩15,045 | -0.36% | 11.1만 |
|---|
| 2026.03.18 | ₩15,233 | ₩15,233 | ₩15,117 | ₩15,117 | -0.76% | 9만 |
|---|
| 2026.03.17 | ₩15,286 | ₩15,335 | ₩15,259 | ₩15,259 | -0.18% | 9.9만 |
|---|
| 2026.03.16 | ₩15,166 | ₩15,259 | ₩15,139 | ₩15,226 | +0.40% | 9.1만 |
|---|
| 2026.03.13 | ₩15,112 | ₩15,259 | ₩15,058 | ₩15,125 | +0.09% | 9.6만 |
|---|
| 2026.03.12 | ₩15,179 | ₩15,273 | ₩15,045 | ₩15,219 | +0.27% | 9.6만 |
|---|
| 2026.03.11 | ₩15,313 | ₩15,380 | ₩15,300 | ₩15,380 | +0.44% | 9.3만 |
|---|
| 2026.03.10 | ₩15,380 | ₩15,487 | ₩15,326 | ₩15,347 | -0.22% | 9.9만 |
|---|
| 2026.03.09 | ₩15,085 | ₩15,353 | ₩14,964 | ₩15,353 | +1.78% | 11.4만 |
|---|
| 2026.03.06 | ₩15,166 | ₩15,340 | ₩15,166 | ₩15,313 | +0.97% | 10.2만 |
|---|
| 2026.03.05 | ₩15,514 | ₩16,922 | ₩15,219 | ₩15,300 | -1.38% | 13.5만 |
|---|
| 2026.03.04 | ₩15,554 | ₩15,683 | ₩15,554 | ₩15,668 | +0.73% | 8.8만 |
|---|
| 2026.03.03 | ₩15,823 | ₩15,823 | ₩15,286 | ₩15,461 | -2.29% | 11.7만 |
|---|
| 2026.03.02 | ₩15,849 | ₩16,037 | ₩15,836 | ₩15,903 | +0.34% | 9.6만 |
|---|
| 2026.02.27 | ₩16,252 | ₩16,252 | ₩16,064 | ₩16,104 | -0.91% | 11.1만 |
|---|
| 2026.02.26 | ₩16,238 | ₩16,238 | ₩16,037 | ₩16,198 | -0.25% | 12.9만 |
|---|
| 2026.02.25 | ₩15,890 | ₩16,118 | ₩15,890 | ₩16,104 | +1.35% | 10.5만 |
|---|
| 2026.02.24 | ₩15,930 | ₩16,051 | ₩15,930 | ₩16,051 | +0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩16,439 | ₩16,439 | ₩15,943 | ₩15,997 | -2.69% | 11.8만 |
|---|
| 2026.02.20 | ₩15,957 | ₩16,198 | ₩15,957 | ₩16,198 | +1.51% | 10.7만 |
|---|
| 2026.02.19 | ₩15,930 | ₩16,010 | ₩15,876 | ₩16,010 | +0.51% | 9.4만 |
|---|
| 2026.02.18 | ₩16,091 | ₩16,131 | ₩15,876 | ₩15,997 | -0.58% | 10.9만 |
|---|
| 2026.02.17 | ₩15,836 | ₩16,131 | ₩15,718 | ₩15,943 | +0.68% | 10.2만 |
|---|
| 2026.02.13 | ₩15,876 | ₩15,890 | ₩15,729 | ₩15,890 | +0.08% | 9.6만 |
|---|
| 2026.02.12 | ₩16,091 | ₩16,091 | ₩15,782 | ₩15,823 | -1.67% | 11.8만 |
|---|
| 2026.02.11 | ₩16,010 | ₩16,010 | ₩15,910 | ₩15,990 | -0.13% | 10.4만 |
|---|
| 2026.02.10 | ₩15,970 | ₩15,970 | ₩15,790 | ₩15,863 | -0.67% | 13.1만 |
|---|
| 2026.02.09 | ₩15,809 | ₩15,849 | ₩15,628 | ₩15,752 | -0.36% | 13.5만 |
|---|
| 2026.02.06 | ₩15,548 | ₩15,729 | ₩15,514 | ₩15,689 | +0.91% | 9.9만 |
|---|
| 2026.02.05 | ₩15,394 | ₩15,474 | ₩15,353 | ₩15,415 | +0.14% | 9.9만 |
|---|
| 2026.02.04 | ₩15,648 | ₩15,675 | ₩15,568 | ₩15,621 | -0.17% | 12.2만 |
|---|
| 2026.02.03 | ₩16,225 | ₩16,225 | ₩15,371 | ₩15,420 | -4.96% | 9.8만 |
|---|
| 2026.02.02 | ₩15,836 | ₩15,836 | ₩15,219 | ₩15,394 | -2.79% | 11.9만 |
|---|
| 2026.01.30 | ₩15,528 | ₩15,528 | ₩15,219 | ₩15,246 | -1.81% | 9.2만 |
|---|
| 2026.01.29 | ₩15,655 | ₩15,655 | ₩15,394 | ₩15,407 | -1.58% | 12.3만 |
|---|
| 2026.01.28 | ₩15,568 | ₩15,648 | ₩15,447 | ₩15,595 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,568 | ₩15,742 | ₩15,420 | ₩15,742 | +1.12% | 3.8만 |
|---|
| 2026.01.26 | ₩15,420 | ₩15,420 | ₩15,367 | ₩15,380 | -0.26% | 5.5만 |
|---|
| 2026.01.23 | ₩15,367 | ₩15,420 | ₩15,313 | ₩15,313 | -0.35% | 6만 |
|---|
| 2026.01.22 | ₩15,340 | ₩15,420 | ₩15,255 | ₩15,353 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩15,099 | ₩15,219 | ₩15,045 | ₩15,217 | +0.78% | 2.4만 |
|---|
| 2026.01.20 | ₩15,541 | ₩15,541 | ₩14,897 | ₩14,938 | -3.88% | 2만 |
|---|
| 2026.01.16 | ₩15,259 | ₩15,259 | ₩14,991 | ₩15,025 | -1.54% | 4.6천 |
|---|
| 2026.01.15 | ₩15,045 | ₩16,547 | ₩15,038 | ₩15,072 | +0.18% | 3.4만 |
|---|
| 2026.01.14 | ₩14,911 | ₩15,045 | ₩14,911 | ₩15,045 | +0.90% | 2.6만 |
|---|
| 2026.01.13 | ₩14,871 | ₩14,978 | ₩14,864 | ₩14,883 | +0.08% | 2.8만 |
|---|
| 2026.01.12 | ₩14,844 | ₩14,897 | ₩14,817 | ₩14,844 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩14,817 | ₩14,830 | ₩14,777 | ₩14,804 | -0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩14,629 | ₩14,763 | ₩14,589 | ₩14,763 | +0.92% | 3.4만 |
|---|
| 2026.01.07 | ₩14,723 | ₩14,723 | ₩14,663 | ₩14,696 | -0.18% | 2.2만 |
|---|
| 2026.01.06 | ₩14,710 | ₩14,763 | ₩14,656 | ₩14,730 | +0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩14,602 | ₩14,696 | ₩14,374 | ₩14,643 | +0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩14,589 | ₩14,656 | ₩14,471 | ₩14,656 | +0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩14,549 | ₩14,576 | ₩14,361 | ₩14,529 | -0.14% | 1.3만 |
|---|
| 2025.12.30 | ₩14,562 | ₩14,576 | ₩14,554 | ₩14,557 | -0.04% | 6.1천 |
|---|
| 2025.12.29 | ₩14,455 | ₩14,562 | ₩14,415 | ₩14,415 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩14,576 | ₩14,576 | ₩14,361 | ₩14,361 | -1.47% | 4.1만 |
|---|
| 2025.12.24 | ₩14,535 | ₩14,589 | ₩14,535 | ₩14,555 | +0.14% | 7.6천 |
|---|
| 2025.12.23 | ₩14,415 | ₩14,482 | ₩14,415 | ₩14,468 | +0.37% | 6.4천 |
|---|
| 2025.12.22 | ₩14,441 | ₩14,455 | ₩14,415 | ₩14,448 | +0.05% | 2만 |
|---|
| 2025.12.19 | ₩14,361 | ₩14,468 | ₩14,361 | ₩14,468 | +0.75% | 1.6만 |
|---|
| 2025.12.18 | ₩15,595 | ₩15,595 | ₩14,267 | ₩14,321 | -8.17% | 2.1만 |
|---|
| 2025.12.17 | ₩14,240 | ₩14,240 | ₩14,200 | ₩14,200 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩14,616 | ₩14,616 | ₩14,160 | ₩14,226 | -2.67% | 4.5만 |
|---|
| 2025.12.15 | ₩14,441 | ₩14,441 | ₩14,146 | ₩14,260 | -1.25% | 3.1천 |
|---|
| 2025.12.12 | ₩14,240 | ₩14,240 | ₩14,160 | ₩14,180 | -0.42% | 1.7만 |
|---|
| 2025.12.11 | ₩14,120 | ₩14,214 | ₩14,120 | ₩14,200 | +0.57% | 6.7천 |
|---|
| 2025.12.10 | ₩13,945 | ₩14,159 | ₩13,928 | ₩14,067 | +0.88% | 1.7만 |
|---|
| 2025.12.09 | ₩13,986 | ₩14,012 | ₩13,905 | ₩13,909 | -0.55% | 2.3만 |
|---|
| 2025.12.08 | ₩14,066 | ₩14,066 | ₩13,974 | ₩13,979 | -0.62% | 7.5천 |
|---|
| 2025.12.05 | ₩14,120 | ₩14,160 | ₩14,073 | ₩14,073 | -0.33% | 7.9천 |
|---|
| 2025.12.04 | ₩14,066 | ₩14,066 | ₩13,972 | ₩13,992 | -0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩13,945 | ₩13,999 | ₩13,917 | ₩13,969 | +0.17% | 1.5만 |
|---|
| 2025.12.02 | ₩13,878 | ₩13,972 | ₩13,825 | ₩13,902 | +0.17% | 5.3만 |
|---|
| 2025.12.01 | ₩13,905 | ₩13,905 | ₩13,811 | ₩13,813 | -0.67% | 9.5천 |
|---|
| 2025.11.28 | ₩13,905 | ₩13,919 | ₩13,764 | ₩13,838 | -0.48% | 7.4천 |
|---|
| 2025.11.26 | ₩13,677 | ₩13,738 | ₩13,677 | ₩13,738 | +0.44% | 5.4천 |
|---|
| 2025.11.25 | ₩13,556 | ₩13,590 | ₩13,449 | ₩13,590 | +0.25% | 1.6만 |
|---|
| 2025.11.24 | ₩13,449 | ₩13,503 | ₩13,436 | ₩13,481 | +0.24% | 1.1만 |
|---|
| 2025.11.21 | ₩13,154 | ₩13,396 | ₩13,154 | ₩13,358 | +1.55% | 1.5만 |
|---|
| 2025.11.20 | ₩13,449 | ₩13,449 | ₩13,127 | ₩13,127 | -2.39% | 9.1천 |
|---|
| 2025.11.19 | ₩13,422 | ₩13,476 | ₩13,357 | ₩13,398 | -0.18% | 9.4천 |
|---|
| 2025.11.18 | ₩13,409 | ₩13,409 | ₩13,302 | ₩13,409 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩13,637 | ₩13,731 | ₩13,441 | ₩13,461 | -1.29% | 1.4만 |
|---|
| 2025.11.14 | ₩13,624 | ₩13,677 | ₩13,610 | ₩13,637 | +0.10% | 2.2만 |
|---|
| 2025.11.13 | ₩13,878 | ₩13,878 | ₩13,711 | ₩13,711 | -1.21% | 8.6천 |
|---|
| 2025.11.12 | ₩13,784 | ₩13,825 | ₩13,758 | ₩13,791 | +0.05% | 7.4천 |
|---|
| 2025.11.11 | ₩13,691 | ₩13,717 | ₩13,645 | ₩13,717 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩13,563 | ₩13,677 | ₩13,543 | ₩13,670 | +0.79% | 1.8만 |
|---|
| 2025.11.07 | ₩13,302 | ₩13,441 | ₩13,302 | ₩13,441 | +1.05% | 5.5천 |
|---|
| 2025.11.06 | ₩13,449 | ₩13,449 | ₩13,375 | ₩13,402 | -0.35% | 6.4천 |
|---|
| 2025.11.05 | ₩14,576 | ₩14,576 | ₩13,329 | ₩13,382 | -8.19% | 2.4만 |
|---|
| 2025.11.04 | ₩13,409 | ₩13,409 | ₩13,275 | ₩13,288 | -0.90% | 2.2만 |
|---|
| 2025.11.03 | ₩13,516 | ₩13,516 | ₩13,514 | ₩13,514 | -0.02% | 5.2천 |
|---|
| 2025.10.31 | ₩13,543 | ₩13,543 | ₩13,522 | ₩13,542 | -0.01% | 7.9천 |
|---|
| 2025.10.30 | ₩13,556 | ₩13,597 | ₩13,556 | ₩13,594 | +0.28% | 7.6천 |
|---|
| 2025.10.29 | ₩13,805 | ₩13,878 | ₩13,644 | ₩13,644 | -1.17% | 2.4만 |
|---|
| 2025.10.28 | ₩13,798 | ₩13,811 | ₩13,625 | ₩13,625 | -1.25% | 7.5천 |
|---|
| 2025.10.27 | ₩13,624 | ₩13,717 | ₩13,624 | ₩13,685 | +0.45% | 7.2천 |
|---|
| 2025.10.24 | ₩13,650 | ₩13,664 | ₩13,633 | ₩13,660 | +0.07% | 7.2천 |
|---|
| 2025.10.23 | ₩13,548 | ₩13,644 | ₩13,548 | ₩13,638 | +0.66% | 4.5만 |
|---|
| 2025.10.22 | ₩13,503 | ₩13,503 | ₩13,480 | ₩13,487 | -0.12% | 6천 |
|---|
| 2025.10.21 | ₩13,463 | ₩13,463 | ₩13,409 | ₩13,425 | -0.28% | 1.5만 |
|---|
| 2025.10.20 | ₩13,503 | ₩13,543 | ₩13,491 | ₩13,534 | +0.23% | 1.7만 |
|---|
| 2025.10.17 | ₩13,463 | ₩13,463 | ₩13,382 | ₩13,463 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩13,570 | ₩13,570 | ₩13,493 | ₩13,503 | -0.49% | 1.1만 |
|---|
| 2025.10.15 | ₩13,543 | ₩13,583 | ₩13,476 | ₩13,512 | -0.23% | 1.4만 |
|---|
| 2025.10.14 | ₩13,329 | ₩13,476 | ₩13,329 | ₩13,463 | +1.01% | 9.9천 |
|---|
| 2025.10.13 | ₩13,440 | ₩13,489 | ₩13,396 | ₩13,463 | +0.17% | 3.4천 |
|---|
| 2025.10.10 | ₩13,530 | ₩13,530 | ₩13,396 | ₩13,396 | -0.99% | 1.4만 |
|---|