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 | ₩17,299 | ₩17,453 | ₩17,245 | ₩17,279 | -0.12% | 3.4만 |
| 2026.10.08 | ₩17,165 | ₩17,567 | ₩17,138 | ₩17,245 | +0.47% | 2.1만 |
| 2026.10.07 | ₩17,245 | ₩17,272 | ₩17,232 | ₩17,245 | 0.00% | 1.6만 |
| 2026.10.06 | ₩17,325 | ₩17,325 | ₩17,265 | ₩17,265 | -0.35% | 7.6천 |
| 2026.10.05 | ₩17,299 | ₩17,339 | ₩17,138 | ₩17,272 | -0.16% | 6.1만 |
| 2026.10.02 | ₩17,285 | ₩17,299 | ₩17,232 | ₩17,279 | -0.04% | 1.7만 |
| 2026.10.01 | ₩17,366 | ₩17,366 | ₩17,272 | ₩17,325 | -0.23% | 1.3만 |
| 2026.09.30 | ₩17,540 | ₩17,540 | ₩17,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,411 |
| -0.73% |
| 9.7천 |
| 2026.09.29 | ₩17,567 | ₩17,580 | ₩17,506 | ₩17,547 | -0.11% | 7천 |
|---|
| 2026.09.28 | ₩17,587 | ₩17,728 | ₩17,587 | ₩17,654 | +0.38% | 1.5천 |
|---|
| 2026.09.25 | ₩17,513 | ₩17,594 | ₩17,513 | ₩17,594 | +0.46% | 3.8천 |
|---|
| 2026.09.24 | ₩17,500 | ₩17,620 | ₩17,460 | ₩17,486 | -0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩17,580 | ₩17,580 | ₩17,486 | ₩17,486 | -0.53% | 1.1만 |
|---|
| 2026.09.22 | ₩17,822 | ₩17,822 | ₩17,720 | ₩17,795 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩17,688 | ₩17,714 | ₩17,661 | ₩17,714 | +0.15% | 4.3천 |
|---|
| 2026.09.18 | ₩17,553 | ₩17,580 | ₩17,553 | ₩17,576 | +0.13% | 6천 |
|---|
| 2026.09.17 | ₩17,755 | ₩17,795 | ₩17,741 | ₩17,768 | +0.08% | 5.6천 |
|---|
| 2026.09.16 | ₩17,674 | ₩17,674 | ₩17,580 | ₩17,620 | -0.30% | 2.7천 |
|---|
| 2026.09.15 | ₩17,795 | ₩17,795 | ₩17,620 | ₩17,655 | -0.78% | 2천 |
|---|
| 2026.09.14 | ₩17,661 | ₩17,714 | ₩17,647 | ₩17,661 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩17,607 | ₩17,620 | ₩17,580 | ₩17,583 | -0.14% | 3.6천 |
|---|
| 2026.09.10 | ₩17,567 | ₩17,567 | ₩17,480 | ₩17,486 | -0.46% | 2.6천 |
|---|
| 2026.09.09 | ₩17,674 | ₩17,862 | ₩17,634 | ₩17,634 | -0.23% | 2.6만 |
|---|
| 2026.09.08 | ₩18,653 | ₩18,653 | ₩17,728 | ₩17,748 | -4.85% | 9.5천 |
|---|
| 2026.09.04 | ₩17,956 | ₩17,983 | ₩17,915 | ₩17,976 | +0.11% | 8.6천 |
|---|
| 2026.09.03 | ₩17,862 | ₩18,063 | ₩17,862 | ₩17,942 | +0.45% | 6.7만 |
|---|
| 2026.09.02 | ₩17,768 | ₩17,949 | ₩17,728 | ₩17,795 | +0.15% | 1만 |
|---|
| 2026.09.01 | ₩17,862 | ₩17,862 | ₩17,795 | ₩17,822 | -0.23% | 3.3천 |
|---|
| 2026.08.31 | ₩18,774 | ₩18,774 | ₩17,855 | ₩17,875 | -4.79% | 1.3만 |
|---|
| 2026.08.28 | ₩17,808 | ₩17,969 | ₩17,808 | ₩17,890 | +0.46% | 5.4만 |
|---|
| 2026.08.27 | ₩17,822 | ₩17,862 | ₩17,781 | ₩17,862 | +0.23% | 7.7만 |
|---|
| 2026.08.26 | ₩17,889 | ₩17,889 | ₩17,822 | ₩17,848 | -0.22% | 7.9천 |
|---|
| 2026.08.25 | ₩17,822 | ₩17,862 | ₩17,822 | ₩17,855 | +0.19% | 1만 |
|---|
| 2026.08.24 | ₩17,741 | ₩17,795 | ₩17,741 | ₩17,780 | +0.22% | 1.9만 |
|---|
| 2026.08.21 | ₩17,567 | ₩17,728 | ₩17,567 | ₩17,714 | +0.84% | 3.7만 |
|---|
| 2026.08.20 | ₩17,701 | ₩17,701 | ₩17,527 | ₩17,547 | -0.87% | 4.7천 |
|---|
| 2026.08.19 | ₩17,741 | ₩17,741 | ₩17,647 | ₩17,647 | -0.53% | 1.3만 |
|---|
| 2026.08.18 | ₩17,594 | ₩17,607 | ₩17,567 | ₩17,576 | -0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩17,634 | ₩17,700 | ₩17,607 | ₩17,618 | -0.09% | 8.3천 |
|---|
| 2026.08.14 | ₩17,688 | ₩17,688 | ₩17,661 | ₩17,675 | -0.07% | 9.9천 |
|---|
| 2026.08.13 | ₩17,460 | ₩17,607 | ₩17,460 | ₩17,607 | +0.84% | 4천 |
|---|
| 2026.08.12 | ₩17,513 | ₩17,996 | ₩17,500 | ₩17,555 | +0.24% | 7만 |
|---|
| 2026.08.11 | ₩17,620 | ₩18,130 | ₩17,594 | ₩17,600 | -0.11% | 23.9만 |
|---|
| 2026.08.10 | ₩18,961 | ₩18,961 | ₩17,547 | ₩17,574 | -7.32% | 1.3만 |
|---|
| 2026.08.07 | ₩17,969 | ₩17,969 | ₩17,620 | ₩17,669 | -1.67% | 2.3만 |
|---|
| 2026.08.06 | ₩17,594 | ₩17,714 | ₩17,594 | ₩17,654 | +0.34% | 2천 |
|---|
| 2026.08.05 | ₩18,894 | ₩18,894 | ₩17,527 | ₩17,540 | -7.17% | 6.6천 |
|---|
| 2026.08.04 | ₩17,567 | ₩17,667 | ₩17,567 | ₩17,667 | +0.57% | 4.4천 |
|---|
| 2026.08.03 | ₩17,553 | ₩17,592 | ₩17,520 | ₩17,565 | +0.07% | 1.8만 |
|---|
| 2026.07.31 | ₩17,406 | ₩17,406 | ₩17,325 | ₩17,364 | -0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩17,634 | ₩17,714 | ₩17,620 | ₩17,714 | +0.46% | 9.9천 |
|---|
| 2026.07.29 | ₩17,460 | ₩17,634 | ₩17,285 | ₩17,285 | -1.00% | 1.3만 |
|---|
| 2026.07.28 | ₩17,258 | ₩17,393 | ₩17,218 | ₩17,378 | +0.69% | 8.6천 |
|---|
| 2026.07.27 | ₩17,185 | ₩17,191 | ₩17,165 | ₩17,189 | +0.02% | 7천 |
|---|
| 2026.07.24 | ₩16,910 | ₩17,138 | ₩16,910 | ₩17,017 | +0.63% | 7.2천 |
|---|
| 2026.07.23 | ₩17,299 | ₩17,299 | ₩16,883 | ₩16,906 | -2.27% | 5천 |
|---|
| 2026.07.22 | ₩18,304 | ₩18,304 | ₩17,126 | ₩17,171 | -6.19% | 1.7만 |
|---|
| 2026.07.21 | ₩17,071 | ₩17,138 | ₩17,071 | ₩17,110 | +0.23% | 1.8천 |
|---|
| 2026.07.20 | ₩16,990 | ₩17,030 | ₩16,950 | ₩16,950 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩16,749 | ₩17,030 | ₩16,749 | ₩17,000 | +1.50% | 5.2천 |
|---|
| 2026.07.16 | ₩17,071 | ₩17,111 | ₩17,044 | ₩17,044 | -0.16% | 1.7만 |
|---|
| 2026.07.15 | ₩16,963 | ₩16,963 | ₩16,950 | ₩16,957 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩17,004 | ₩17,004 | ₩16,957 | ₩16,967 | -0.21% | 6.7천 |
|---|
| 2026.07.13 | ₩16,757 | ₩16,949 | ₩16,757 | ₩16,916 | +0.95% | 3만 |
|---|
| 2026.07.10 | ₩16,789 | ₩16,883 | ₩16,789 | ₩16,863 | +0.44% | 4.7만 |
|---|
| 2026.07.09 | ₩16,722 | ₩16,762 | ₩16,668 | ₩16,742 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩16,642 | ₩16,690 | ₩16,621 | ₩16,690 | +0.29% | 2.6천 |
|---|
| 2026.07.07 | ₩16,776 | ₩16,789 | ₩16,709 | ₩16,776 | 0.00% | 22만 |
|---|
| 2026.07.06 | ₩16,749 | ₩16,782 | ₩16,749 | ₩16,782 | +0.20% | 7.6천 |
|---|
| 2026.07.02 | ₩16,615 | ₩16,642 | ₩16,507 | ₩16,601 | -0.08% | 1.3만 |
|---|
| 2026.07.01 | ₩16,306 | ₩16,387 | ₩16,226 | ₩16,373 | +0.41% | 1.6만 |
|---|
| 2026.06.30 | ₩16,306 | ₩16,360 | ₩16,306 | ₩16,360 | +0.33% | 4.7천 |
|---|
| 2026.06.29 | ₩16,333 | ₩16,373 | ₩16,293 | ₩16,360 | +0.16% | 8.7천 |
|---|
| 2026.06.26 | ₩16,239 | ₩16,400 | ₩16,239 | ₩16,360 | +0.74% | 2만 |
|---|
| 2026.06.25 | ₩16,434 | ₩16,440 | ₩16,347 | ₩16,373 | -0.37% | 6.3만 |
|---|
| 2026.06.24 | ₩16,467 | ₩16,467 | ₩16,333 | ₩16,400 | -0.41% | 2.2만 |
|---|
| 2026.06.23 | ₩16,561 | ₩16,561 | ₩16,414 | ₩16,414 | -0.89% | 7.2천 |
|---|
| 2026.06.22 | ₩16,829 | ₩16,829 | ₩16,561 | ₩16,575 | -1.51% | 3.8천 |
|---|
| 2026.06.18 | ₩16,642 | ₩16,735 | ₩16,642 | ₩16,722 | +0.48% | 1.2만 |
|---|
| 2026.06.17 | ₩16,762 | ₩16,762 | ₩16,655 | ₩16,655 | -0.64% | 5.3천 |
|---|
| 2026.06.16 | ₩16,802 | ₩16,802 | ₩16,701 | ₩16,701 | -0.61% | 8.9천 |
|---|
| 2026.06.15 | ₩16,896 | ₩16,896 | ₩16,781 | ₩16,782 | -0.67% | 3.1천 |
|---|
| 2026.06.12 | ₩16,776 | ₩16,856 | ₩16,709 | ₩16,816 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩16,454 | ₩16,776 | ₩16,427 | ₩16,709 | +1.55% | 9.5천 |
|---|
| 2026.06.10 | ₩16,373 | ₩16,434 | ₩16,266 | ₩16,266 | -0.66% | 1.2천 |
|---|
| 2026.06.09 | ₩16,561 | ₩16,561 | ₩16,239 | ₩16,373 | -1.13% | 5천 |
|---|
| 2026.06.08 | ₩16,427 | ₩16,950 | ₩16,427 | ₩16,427 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩16,548 | ₩16,548 | ₩16,266 | ₩16,266 | -1.70% | 7.7천 |
|---|
| 2026.06.04 | ₩16,588 | ₩16,615 | ₩16,561 | ₩16,588 | 0.00% | 8.1천 |
|---|
| 2026.06.03 | ₩16,642 | ₩16,642 | ₩16,561 | ₩16,561 | -0.48% | 1.1만 |
|---|
| 2026.06.02 | ₩16,561 | ₩16,682 | ₩16,561 | ₩16,642 | +0.49% | 7.7천 |
|---|
| 2026.06.01 | ₩16,427 | ₩16,709 | ₩16,427 | ₩16,534 | +0.65% | 1.3만 |
|---|
| 2026.05.29 | ₩17,312 | ₩17,312 | ₩16,507 | ₩16,507 | -4.65% | 1.5만 |
|---|
| 2026.05.28 | ₩17,151 | ₩17,513 | ₩16,507 | ₩16,507 | -3.75% | 6.4천 |
|---|
| 2026.05.27 | ₩17,433 | ₩17,433 | ₩16,615 | ₩16,628 | -4.62% | 8.4천 |
|---|
| 2026.05.26 | ₩16,595 | ₩16,628 | ₩16,548 | ₩16,561 | -0.20% | 1.5만 |
|---|
| 2026.05.22 | ₩16,414 | ₩16,467 | ₩16,414 | ₩16,440 | +0.16% | 4천 |
|---|
| 2026.05.21 | ₩16,293 | ₩16,507 | ₩16,293 | ₩16,467 | +1.07% | 6.7천 |
|---|
| 2026.05.20 | ₩16,279 | ₩16,400 | ₩16,279 | ₩16,387 | +0.66% | 4.4천 |
|---|
| 2026.05.19 | ₩16,360 | ₩16,360 | ₩16,204 | ₩16,204 | -0.95% | 4.2천 |
|---|
| 2026.05.18 | ₩16,306 | ₩16,360 | ₩16,266 | ₩16,314 | +0.05% | 9.4천 |
|---|
| 2026.05.15 | ₩16,279 | ₩16,279 | ₩16,199 | ₩16,239 | -0.25% | 4천 |
|---|
| 2026.05.14 | ₩16,387 | ₩16,454 | ₩16,373 | ₩16,434 | +0.29% | 1.3만 |
|---|
| 2026.05.13 | ₩16,172 | ₩16,365 | ₩16,172 | ₩16,365 | +1.19% | 2.7천 |
|---|
| 2026.05.12 | ₩16,266 | ₩16,266 | ₩16,105 | ₩16,222 | -0.27% | 5.8천 |
|---|
| 2026.05.11 | ₩16,270 | ₩16,289 | ₩16,266 | ₩16,279 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩16,298 | ₩16,326 | ₩16,298 | ₩16,325 | +0.16% | 3.3천 |
|---|
| 2026.05.07 | ₩16,293 | ₩16,293 | ₩16,159 | ₩16,166 | -0.78% | 2천 |
|---|
| 2026.05.06 | ₩16,367 | ₩16,387 | ₩16,347 | ₩16,373 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩16,253 | ₩16,253 | ₩16,058 | ₩16,172 | -0.50% | 6.7천 |
|---|
| 2026.05.04 | ₩15,971 | ₩15,971 | ₩15,877 | ₩15,885 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩16,065 | ₩16,078 | ₩16,052 | ₩16,058 | -0.04% | 4천 |
|---|
| 2026.04.30 | ₩15,904 | ₩16,052 | ₩15,904 | ₩16,052 | +0.93% | 3.6천 |
|---|
| 2026.04.29 | ₩15,837 | ₩15,837 | ₩15,790 | ₩15,810 | -0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩15,810 | ₩15,917 | ₩15,810 | ₩15,853 | +0.27% | 3.7천 |
|---|
| 2026.04.27 | ₩17,017 | ₩17,017 | ₩15,891 | ₩15,891 | -6.62% | 1.3만 |
|---|
| 2026.04.24 | ₩15,850 | ₩15,891 | ₩15,824 | ₩15,864 | +0.08% | 1.1만 |
|---|
| 2026.04.23 | ₩15,904 | ₩15,904 | ₩15,783 | ₩15,810 | -0.59% | 5.7천 |
|---|
| 2026.04.22 | ₩15,810 | ₩15,968 | ₩15,810 | ₩15,944 | +0.85% | 7.9천 |
|---|
| 2026.04.21 | ₩16,038 | ₩16,038 | ₩15,837 | ₩15,837 | -1.25% | 8천 |
|---|
| 2026.04.20 | ₩16,105 | ₩16,105 | ₩15,958 | ₩15,984 | -0.75% | 9.5천 |
|---|
| 2026.04.17 | ₩16,052 | ₩16,132 | ₩15,938 | ₩16,105 | +0.33% | 3.3만 |
|---|
| 2026.04.16 | ₩15,891 | ₩15,904 | ₩15,824 | ₩15,828 | -0.40% | 1.6만 |
|---|
| 2026.04.15 | ₩17,741 | ₩17,741 | ₩15,783 | ₩15,817 | -10.85% | 1.5만 |
|---|
| 2026.04.14 | ₩15,891 | ₩15,917 | ₩15,877 | ₩15,891 | 0.00% | 6천 |
|---|
| 2026.04.13 | ₩15,689 | ₩15,824 | ₩15,647 | ₩15,809 | +0.76% | 4만 |
|---|
| 2026.04.10 | ₩15,743 | ₩15,810 | ₩15,723 | ₩15,757 | +0.09% | 2.8만 |
|---|
| 2026.04.09 | ₩15,676 | ₩15,716 | ₩15,676 | ₩15,716 | +0.26% | 18.2만 |
|---|
| 2026.04.08 | ₩15,904 | ₩15,904 | ₩15,676 | ₩15,757 | -0.93% | 7.3천 |
|---|
| 2026.04.07 | ₩15,260 | ₩15,421 | ₩15,260 | ₩15,388 | +0.83% | 7.5천 |
|---|
| 2026.04.06 | ₩15,153 | ₩15,415 | ₩15,153 | ₩15,408 | +1.68% | 2.8만 |
|---|
| 2026.04.02 | ₩15,354 | ₩15,368 | ₩15,234 | ₩15,301 | -0.35% | 2.5천 |
|---|
| 2026.04.01 | ₩15,314 | ₩15,448 | ₩15,314 | ₩15,408 | +0.61% | 4.6천 |
|---|
| 2026.03.31 | ₩15,166 | ₩15,394 | ₩15,113 | ₩15,394 | +1.50% | 3.3만 |
|---|
| 2026.03.30 | ₩15,046 | ₩15,113 | ₩14,979 | ₩15,019 | -0.18% | 11.5만 |
|---|
| 2026.03.27 | ₩15,059 | ₩15,059 | ₩14,898 | ₩14,939 | -0.80% | 10.9만 |
|---|
| 2026.03.26 | ₩15,193 | ₩15,207 | ₩15,034 | ₩15,034 | -1.05% | 9.1만 |
|---|
| 2026.03.25 | ₩15,354 | ₩15,354 | ₩15,196 | ₩15,247 | -0.70% | 9.3만 |
|---|
| 2026.03.24 | ₩14,965 | ₩15,126 | ₩14,965 | ₩15,019 | +0.36% | 9.3만 |
|---|
| 2026.03.23 | ₩15,006 | ₩15,204 | ₩14,992 | ₩15,126 | +0.80% | 12.9만 |
|---|
| 2026.03.20 | ₩15,059 | ₩15,059 | ₩14,751 | ₩14,764 | -1.96% | 9.5만 |
|---|
| 2026.03.19 | ₩15,099 | ₩15,099 | ₩14,912 | ₩15,046 | -0.36% | 11.1만 |
|---|
| 2026.03.18 | ₩15,234 | ₩15,234 | ₩15,118 | ₩15,118 | -0.76% | 9만 |
|---|
| 2026.03.17 | ₩15,287 | ₩15,335 | ₩15,260 | ₩15,260 | -0.18% | 9.9만 |
|---|
| 2026.03.16 | ₩15,166 | ₩15,260 | ₩15,140 | ₩15,227 | +0.40% | 9.1만 |
|---|
| 2026.03.13 | ₩15,113 | ₩15,260 | ₩15,059 | ₩15,126 | +0.09% | 9.6만 |
|---|
| 2026.03.12 | ₩15,180 | ₩15,274 | ₩15,046 | ₩15,220 | +0.27% | 9.6만 |
|---|
| 2026.03.11 | ₩15,314 | ₩15,381 | ₩15,301 | ₩15,381 | +0.44% | 9.3만 |
|---|
| 2026.03.10 | ₩15,381 | ₩15,488 | ₩15,327 | ₩15,348 | -0.22% | 9.9만 |
|---|
| 2026.03.09 | ₩15,086 | ₩15,354 | ₩14,965 | ₩15,354 | +1.78% | 11.4만 |
|---|
| 2026.03.06 | ₩15,166 | ₩15,341 | ₩15,166 | ₩15,314 | +0.97% | 10.2만 |
|---|
| 2026.03.05 | ₩15,515 | ₩16,923 | ₩15,220 | ₩15,301 | -1.38% | 13.5만 |
|---|
| 2026.03.04 | ₩15,555 | ₩15,684 | ₩15,555 | ₩15,669 | +0.73% | 8.8만 |
|---|
| 2026.03.03 | ₩15,824 | ₩15,824 | ₩15,287 | ₩15,461 | -2.29% | 11.7만 |
|---|
| 2026.03.02 | ₩15,850 | ₩16,038 | ₩15,837 | ₩15,904 | +0.34% | 9.6만 |
|---|
| 2026.02.27 | ₩16,253 | ₩16,253 | ₩16,065 | ₩16,105 | -0.91% | 11.1만 |
|---|
| 2026.02.26 | ₩16,239 | ₩16,239 | ₩16,038 | ₩16,199 | -0.25% | 12.9만 |
|---|
| 2026.02.25 | ₩15,891 | ₩16,119 | ₩15,891 | ₩16,105 | +1.35% | 10.5만 |
|---|
| 2026.02.24 | ₩15,931 | ₩16,052 | ₩15,931 | ₩16,052 | +0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩16,440 | ₩16,440 | ₩15,944 | ₩15,998 | -2.69% | 11.8만 |
|---|
| 2026.02.20 | ₩15,958 | ₩16,199 | ₩15,958 | ₩16,199 | +1.51% | 10.7만 |
|---|
| 2026.02.19 | ₩15,931 | ₩16,011 | ₩15,877 | ₩16,011 | +0.51% | 9.4만 |
|---|
| 2026.02.18 | ₩16,092 | ₩16,132 | ₩15,877 | ₩15,998 | -0.58% | 10.9만 |
|---|
| 2026.02.17 | ₩15,837 | ₩16,132 | ₩15,719 | ₩15,944 | +0.68% | 10.2만 |
|---|
| 2026.02.13 | ₩15,877 | ₩15,891 | ₩15,730 | ₩15,891 | +0.08% | 9.6만 |
|---|
| 2026.02.12 | ₩16,092 | ₩16,092 | ₩15,783 | ₩15,824 | -1.67% | 11.8만 |
|---|
| 2026.02.11 | ₩16,011 | ₩16,011 | ₩15,911 | ₩15,991 | -0.13% | 10.4만 |
|---|
| 2026.02.10 | ₩15,971 | ₩15,971 | ₩15,791 | ₩15,864 | -0.67% | 13.1만 |
|---|
| 2026.02.09 | ₩15,810 | ₩15,850 | ₩15,629 | ₩15,752 | -0.36% | 13.5만 |
|---|
| 2026.02.06 | ₩15,549 | ₩15,730 | ₩15,515 | ₩15,689 | +0.91% | 9.9만 |
|---|
| 2026.02.05 | ₩15,394 | ₩15,475 | ₩15,354 | ₩15,416 | +0.14% | 9.9만 |
|---|
| 2026.02.04 | ₩15,649 | ₩15,676 | ₩15,569 | ₩15,622 | -0.17% | 12.2만 |
|---|
| 2026.02.03 | ₩16,226 | ₩16,226 | ₩15,372 | ₩15,421 | -4.96% | 9.8만 |
|---|
| 2026.02.02 | ₩15,837 | ₩15,837 | ₩15,220 | ₩15,394 | -2.79% | 11.9만 |
|---|
| 2026.01.30 | ₩15,529 | ₩15,529 | ₩15,220 | ₩15,247 | -1.81% | 9.2만 |
|---|
| 2026.01.29 | ₩15,656 | ₩15,656 | ₩15,394 | ₩15,408 | -1.58% | 12.3만 |
|---|
| 2026.01.28 | ₩15,569 | ₩15,649 | ₩15,448 | ₩15,596 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,569 | ₩15,743 | ₩15,421 | ₩15,743 | +1.12% | 3.8만 |
|---|
| 2026.01.26 | ₩15,421 | ₩15,421 | ₩15,368 | ₩15,381 | -0.26% | 5.5만 |
|---|
| 2026.01.23 | ₩15,368 | ₩15,421 | ₩15,314 | ₩15,314 | -0.35% | 6만 |
|---|
| 2026.01.22 | ₩15,341 | ₩15,421 | ₩15,256 | ₩15,354 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩15,099 | ₩15,220 | ₩15,046 | ₩15,217 | +0.78% | 2.4만 |
|---|
| 2026.01.20 | ₩15,542 | ₩15,542 | ₩14,898 | ₩14,939 | -3.88% | 2만 |
|---|
| 2026.01.16 | ₩15,260 | ₩15,260 | ₩14,992 | ₩15,026 | -1.54% | 4.6천 |
|---|
| 2026.01.15 | ₩15,046 | ₩16,548 | ₩15,039 | ₩15,073 | +0.18% | 3.4만 |
|---|
| 2026.01.14 | ₩14,912 | ₩15,046 | ₩14,912 | ₩15,046 | +0.90% | 2.6만 |
|---|
| 2026.01.13 | ₩14,871 | ₩14,979 | ₩14,865 | ₩14,884 | +0.08% | 2.8만 |
|---|
| 2026.01.12 | ₩14,845 | ₩14,898 | ₩14,818 | ₩14,845 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩14,818 | ₩14,831 | ₩14,778 | ₩14,804 | -0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩14,630 | ₩14,764 | ₩14,590 | ₩14,764 | +0.92% | 3.4만 |
|---|
| 2026.01.07 | ₩14,724 | ₩14,724 | ₩14,664 | ₩14,697 | -0.18% | 2.2만 |
|---|
| 2026.01.06 | ₩14,711 | ₩14,764 | ₩14,657 | ₩14,731 | +0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩14,603 | ₩14,697 | ₩14,375 | ₩14,644 | +0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩14,590 | ₩14,657 | ₩14,472 | ₩14,657 | +0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩14,550 | ₩14,576 | ₩14,362 | ₩14,530 | -0.14% | 1.3만 |
|---|
| 2025.12.30 | ₩14,563 | ₩14,576 | ₩14,555 | ₩14,558 | -0.04% | 6.1천 |
|---|
| 2025.12.29 | ₩14,456 | ₩14,563 | ₩14,416 | ₩14,416 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩14,576 | ₩14,576 | ₩14,362 | ₩14,362 | -1.47% | 4.1만 |
|---|
| 2025.12.24 | ₩14,536 | ₩14,590 | ₩14,536 | ₩14,556 | +0.14% | 7.6천 |
|---|
| 2025.12.23 | ₩14,416 | ₩14,483 | ₩14,416 | ₩14,469 | +0.37% | 6.4천 |
|---|
| 2025.12.22 | ₩14,442 | ₩14,456 | ₩14,416 | ₩14,449 | +0.05% | 2만 |
|---|
| 2025.12.19 | ₩14,362 | ₩14,469 | ₩14,362 | ₩14,469 | +0.75% | 1.6만 |
|---|
| 2025.12.18 | ₩15,596 | ₩15,596 | ₩14,268 | ₩14,322 | -8.17% | 2.1만 |
|---|
| 2025.12.17 | ₩14,241 | ₩14,241 | ₩14,201 | ₩14,201 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩14,617 | ₩14,617 | ₩14,161 | ₩14,226 | -2.67% | 4.5만 |
|---|
| 2025.12.15 | ₩14,442 | ₩14,442 | ₩14,147 | ₩14,261 | -1.25% | 3.1천 |
|---|
| 2025.12.12 | ₩14,241 | ₩14,241 | ₩14,161 | ₩14,181 | -0.42% | 1.7만 |
|---|
| 2025.12.11 | ₩14,121 | ₩14,214 | ₩14,121 | ₩14,201 | +0.57% | 6.7천 |
|---|
| 2025.12.10 | ₩13,946 | ₩14,159 | ₩13,929 | ₩14,068 | +0.88% | 1.7만 |
|---|
| 2025.12.09 | ₩13,986 | ₩14,013 | ₩13,906 | ₩13,910 | -0.55% | 2.3만 |
|---|
| 2025.12.08 | ₩14,067 | ₩14,067 | ₩13,974 | ₩13,980 | -0.62% | 7.5천 |
|---|
| 2025.12.05 | ₩14,121 | ₩14,161 | ₩14,074 | ₩14,074 | -0.33% | 7.9천 |
|---|
| 2025.12.04 | ₩14,067 | ₩14,067 | ₩13,973 | ₩13,993 | -0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩13,946 | ₩14,000 | ₩13,918 | ₩13,970 | +0.17% | 1.5만 |
|---|
| 2025.12.02 | ₩13,879 | ₩13,973 | ₩13,826 | ₩13,903 | +0.17% | 5.3만 |
|---|
| 2025.12.01 | ₩13,906 | ₩13,906 | ₩13,812 | ₩13,813 | -0.67% | 9.5천 |
|---|
| 2025.11.28 | ₩13,906 | ₩13,919 | ₩13,765 | ₩13,839 | -0.48% | 7.4천 |
|---|
| 2025.11.26 | ₩13,678 | ₩13,738 | ₩13,678 | ₩13,738 | +0.44% | 5.4천 |
|---|
| 2025.11.25 | ₩13,557 | ₩13,591 | ₩13,450 | ₩13,591 | +0.25% | 1.6만 |
|---|
| 2025.11.24 | ₩13,450 | ₩13,504 | ₩13,437 | ₩13,482 | +0.24% | 1.1만 |
|---|
| 2025.11.21 | ₩13,155 | ₩13,396 | ₩13,155 | ₩13,359 | +1.55% | 1.5만 |
|---|
| 2025.11.20 | ₩13,450 | ₩13,450 | ₩13,128 | ₩13,128 | -2.39% | 9.1천 |
|---|
| 2025.11.19 | ₩13,423 | ₩13,477 | ₩13,358 | ₩13,399 | -0.18% | 9.4천 |
|---|
| 2025.11.18 | ₩13,410 | ₩13,410 | ₩13,303 | ₩13,410 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩13,638 | ₩13,732 | ₩13,442 | ₩13,462 | -1.29% | 1.4만 |
|---|
| 2025.11.14 | ₩13,624 | ₩13,678 | ₩13,611 | ₩13,638 | +0.10% | 2.2만 |
|---|
| 2025.11.13 | ₩13,879 | ₩13,879 | ₩13,712 | ₩13,712 | -1.21% | 8.6천 |
|---|
| 2025.11.12 | ₩13,785 | ₩13,826 | ₩13,758 | ₩13,792 | +0.05% | 7.4천 |
|---|
| 2025.11.11 | ₩13,691 | ₩13,718 | ₩13,646 | ₩13,718 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩13,564 | ₩13,678 | ₩13,544 | ₩13,671 | +0.79% | 1.8만 |
|---|
| 2025.11.07 | ₩13,303 | ₩13,442 | ₩13,303 | ₩13,442 | +1.05% | 5.5천 |
|---|
| 2025.11.06 | ₩13,450 | ₩13,450 | ₩13,376 | ₩13,403 | -0.35% | 6.4천 |
|---|
| 2025.11.05 | ₩14,576 | ₩14,576 | ₩13,329 | ₩13,383 | -8.19% | 2.4만 |
|---|
| 2025.11.04 | ₩13,410 | ₩13,410 | ₩13,276 | ₩13,289 | -0.90% | 2.2만 |
|---|
| 2025.11.03 | ₩13,517 | ₩13,517 | ₩13,514 | ₩13,514 | -0.02% | 5.2천 |
|---|
| 2025.10.31 | ₩13,544 | ₩13,544 | ₩13,522 | ₩13,543 | -0.01% | 7.9천 |
|---|
| 2025.10.30 | ₩13,557 | ₩13,598 | ₩13,557 | ₩13,595 | +0.28% | 7.6천 |
|---|
| 2025.10.29 | ₩13,805 | ₩13,879 | ₩13,644 | ₩13,644 | -1.17% | 2.4만 |
|---|
| 2025.10.28 | ₩13,799 | ₩13,812 | ₩13,626 | ₩13,626 | -1.25% | 7.5천 |
|---|
| 2025.10.27 | ₩13,624 | ₩13,718 | ₩13,624 | ₩13,686 | +0.45% | 7.2천 |
|---|
| 2025.10.24 | ₩13,651 | ₩13,665 | ₩13,634 | ₩13,661 | +0.07% | 7.2천 |
|---|
| 2025.10.23 | ₩13,549 | ₩13,644 | ₩13,549 | ₩13,639 | +0.66% | 4.5만 |
|---|
| 2025.10.22 | ₩13,504 | ₩13,504 | ₩13,481 | ₩13,488 | -0.12% | 6천 |
|---|
| 2025.10.21 | ₩13,463 | ₩13,463 | ₩13,410 | ₩13,426 | -0.28% | 1.5만 |
|---|
| 2025.10.20 | ₩13,504 | ₩13,544 | ₩13,492 | ₩13,535 | +0.23% | 1.7만 |
|---|
| 2025.10.17 | ₩13,463 | ₩13,463 | ₩13,383 | ₩13,463 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩13,571 | ₩13,571 | ₩13,494 | ₩13,504 | -0.49% | 1.1만 |
|---|
| 2025.10.15 | ₩13,544 | ₩13,584 | ₩13,477 | ₩13,513 | -0.23% | 1.4만 |
|---|
| 2025.10.14 | ₩13,329 | ₩13,477 | ₩13,329 | ₩13,463 | +1.01% | 9.9천 |
|---|
| 2025.10.13 | ₩13,441 | ₩13,490 | ₩13,396 | ₩13,463 | +0.17% | 3.4천 |
|---|
| 2025.10.10 | ₩13,530 | ₩13,530 | ₩13,396 | ₩13,396 | -0.99% | 1.4만 |
|---|