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 | ₩17,286 | ₩17,440 | ₩17,233 | ₩17,266 | -0.12% | 3.4만 |
| 2026.10.08 | ₩17,152 | ₩17,554 | ₩17,125 | ₩17,233 | +0.47% | 2.1만 |
| 2026.10.07 | ₩17,233 | ₩17,259 | ₩17,219 | ₩17,233 | 0.00% | 1.6만 |
| 2026.10.06 | ₩17,313 | ₩17,313 | ₩17,253 | ₩17,253 | -0.35% | 7.6천 |
| 2026.10.05 | ₩17,286 | ₩17,326 | ₩17,125 | ₩17,259 | -0.16% | 6.1만 |
| 2026.10.02 | ₩17,273 | ₩17,286 | ₩17,219 | ₩17,266 | -0.04% | 1.7만 |
| 2026.10.01 | ₩17,353 | ₩17,353 | ₩17,259 | ₩17,313 | -0.23% | 1.3만 |
| 2026.09.30 | ₩17,527 | ₩17,527 | ₩17,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,399 |
| -0.73% |
| 9.7천 |
| 2026.09.29 | ₩17,554 | ₩17,568 | ₩17,494 | ₩17,534 | -0.11% | 7천 |
|---|
| 2026.09.28 | ₩17,574 | ₩17,715 | ₩17,574 | ₩17,641 | +0.38% | 1.5천 |
|---|
| 2026.09.25 | ₩17,501 | ₩17,581 | ₩17,501 | ₩17,581 | +0.46% | 3.8천 |
|---|
| 2026.09.24 | ₩17,487 | ₩17,608 | ₩17,447 | ₩17,474 | -0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩17,568 | ₩17,568 | ₩17,474 | ₩17,474 | -0.53% | 1.1만 |
|---|
| 2026.09.22 | ₩17,809 | ₩17,809 | ₩17,707 | ₩17,782 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩17,675 | ₩17,702 | ₩17,648 | ₩17,702 | +0.15% | 4.3천 |
|---|
| 2026.09.18 | ₩17,541 | ₩17,568 | ₩17,541 | ₩17,564 | +0.13% | 6천 |
|---|
| 2026.09.17 | ₩17,742 | ₩17,782 | ₩17,728 | ₩17,755 | +0.08% | 5.6천 |
|---|
| 2026.09.16 | ₩17,661 | ₩17,661 | ₩17,568 | ₩17,608 | -0.30% | 2.7천 |
|---|
| 2026.09.15 | ₩17,782 | ₩17,782 | ₩17,608 | ₩17,643 | -0.78% | 2천 |
|---|
| 2026.09.14 | ₩17,648 | ₩17,702 | ₩17,635 | ₩17,648 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩17,594 | ₩17,608 | ₩17,568 | ₩17,570 | -0.14% | 3.6천 |
|---|
| 2026.09.10 | ₩17,554 | ₩17,554 | ₩17,467 | ₩17,474 | -0.46% | 2.6천 |
|---|
| 2026.09.09 | ₩17,661 | ₩17,849 | ₩17,621 | ₩17,621 | -0.23% | 2.6만 |
|---|
| 2026.09.08 | ₩18,640 | ₩18,640 | ₩17,715 | ₩17,735 | -4.85% | 9.5천 |
|---|
| 2026.09.04 | ₩17,943 | ₩17,970 | ₩17,903 | ₩17,963 | +0.11% | 8.6천 |
|---|
| 2026.09.03 | ₩17,849 | ₩18,050 | ₩17,849 | ₩17,929 | +0.45% | 6.7만 |
|---|
| 2026.09.02 | ₩17,755 | ₩17,936 | ₩17,715 | ₩17,782 | +0.15% | 1만 |
|---|
| 2026.09.01 | ₩17,849 | ₩17,849 | ₩17,782 | ₩17,809 | -0.23% | 3.3천 |
|---|
| 2026.08.31 | ₩18,760 | ₩18,760 | ₩17,842 | ₩17,862 | -4.79% | 1.3만 |
|---|
| 2026.08.28 | ₩17,795 | ₩17,956 | ₩17,795 | ₩17,877 | +0.46% | 5.4만 |
|---|
| 2026.08.27 | ₩17,809 | ₩17,849 | ₩17,769 | ₩17,849 | +0.23% | 7.7만 |
|---|
| 2026.08.26 | ₩17,876 | ₩17,876 | ₩17,809 | ₩17,836 | -0.22% | 7.9천 |
|---|
| 2026.08.25 | ₩17,809 | ₩17,849 | ₩17,809 | ₩17,842 | +0.19% | 1만 |
|---|
| 2026.08.24 | ₩17,728 | ₩17,782 | ₩17,728 | ₩17,767 | +0.22% | 1.9만 |
|---|
| 2026.08.21 | ₩17,554 | ₩17,715 | ₩17,554 | ₩17,702 | +0.84% | 3.7만 |
|---|
| 2026.08.20 | ₩17,688 | ₩17,688 | ₩17,514 | ₩17,534 | -0.87% | 4.7천 |
|---|
| 2026.08.19 | ₩17,728 | ₩17,728 | ₩17,635 | ₩17,635 | -0.53% | 1.3만 |
|---|
| 2026.08.18 | ₩17,581 | ₩17,594 | ₩17,554 | ₩17,564 | -0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩17,621 | ₩17,687 | ₩17,594 | ₩17,605 | -0.09% | 8.3천 |
|---|
| 2026.08.14 | ₩17,675 | ₩17,675 | ₩17,648 | ₩17,663 | -0.07% | 9.9천 |
|---|
| 2026.08.13 | ₩17,447 | ₩17,594 | ₩17,447 | ₩17,594 | +0.84% | 4천 |
|---|
| 2026.08.12 | ₩17,501 | ₩17,983 | ₩17,487 | ₩17,542 | +0.24% | 7만 |
|---|
| 2026.08.11 | ₩17,608 | ₩18,117 | ₩17,581 | ₩17,588 | -0.11% | 23.9만 |
|---|
| 2026.08.10 | ₩18,948 | ₩18,948 | ₩17,534 | ₩17,561 | -7.32% | 1.3만 |
|---|
| 2026.08.07 | ₩17,956 | ₩17,956 | ₩17,608 | ₩17,656 | -1.67% | 2.3만 |
|---|
| 2026.08.06 | ₩17,581 | ₩17,702 | ₩17,581 | ₩17,641 | +0.34% | 2천 |
|---|
| 2026.08.05 | ₩18,881 | ₩18,881 | ₩17,514 | ₩17,527 | -7.17% | 6.6천 |
|---|
| 2026.08.04 | ₩17,554 | ₩17,655 | ₩17,554 | ₩17,655 | +0.57% | 4.4천 |
|---|
| 2026.08.03 | ₩17,541 | ₩17,580 | ₩17,507 | ₩17,553 | +0.07% | 1.8만 |
|---|
| 2026.07.31 | ₩17,393 | ₩17,393 | ₩17,313 | ₩17,352 | -0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩17,621 | ₩17,702 | ₩17,608 | ₩17,702 | +0.46% | 9.9천 |
|---|
| 2026.07.29 | ₩17,447 | ₩17,621 | ₩17,273 | ₩17,273 | -1.00% | 1.3만 |
|---|
| 2026.07.28 | ₩17,246 | ₩17,380 | ₩17,206 | ₩17,365 | +0.69% | 8.6천 |
|---|
| 2026.07.27 | ₩17,172 | ₩17,179 | ₩17,152 | ₩17,176 | +0.02% | 7천 |
|---|
| 2026.07.24 | ₩16,898 | ₩17,125 | ₩16,898 | ₩17,005 | +0.63% | 7.2천 |
|---|
| 2026.07.23 | ₩17,286 | ₩17,286 | ₩16,871 | ₩16,894 | -2.27% | 5천 |
|---|
| 2026.07.22 | ₩18,291 | ₩18,291 | ₩17,113 | ₩17,159 | -6.19% | 1.7만 |
|---|
| 2026.07.21 | ₩17,058 | ₩17,125 | ₩17,058 | ₩17,097 | +0.23% | 1.8천 |
|---|
| 2026.07.20 | ₩16,978 | ₩17,018 | ₩16,938 | ₩16,938 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩16,737 | ₩17,018 | ₩16,737 | ₩16,987 | +1.50% | 5.2천 |
|---|
| 2026.07.16 | ₩17,058 | ₩17,099 | ₩17,032 | ₩17,032 | -0.16% | 1.7만 |
|---|
| 2026.07.15 | ₩16,951 | ₩16,951 | ₩16,938 | ₩16,945 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩16,991 | ₩16,991 | ₩16,945 | ₩16,955 | -0.21% | 6.7천 |
|---|
| 2026.07.13 | ₩16,745 | ₩16,937 | ₩16,745 | ₩16,904 | +0.95% | 3만 |
|---|
| 2026.07.10 | ₩16,777 | ₩16,871 | ₩16,777 | ₩16,851 | +0.44% | 4.7만 |
|---|
| 2026.07.09 | ₩16,710 | ₩16,750 | ₩16,656 | ₩16,730 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩16,630 | ₩16,678 | ₩16,610 | ₩16,678 | +0.29% | 2.6천 |
|---|
| 2026.07.07 | ₩16,764 | ₩16,777 | ₩16,697 | ₩16,764 | 0.00% | 22만 |
|---|
| 2026.07.06 | ₩16,737 | ₩16,770 | ₩16,737 | ₩16,770 | +0.20% | 7.6천 |
|---|
| 2026.07.02 | ₩16,603 | ₩16,630 | ₩16,496 | ₩16,589 | -0.08% | 1.3만 |
|---|
| 2026.07.01 | ₩16,295 | ₩16,375 | ₩16,214 | ₩16,362 | +0.41% | 1.6만 |
|---|
| 2026.06.30 | ₩16,295 | ₩16,348 | ₩16,295 | ₩16,348 | +0.33% | 4.7천 |
|---|
| 2026.06.29 | ₩16,321 | ₩16,362 | ₩16,281 | ₩16,348 | +0.16% | 8.7천 |
|---|
| 2026.06.26 | ₩16,228 | ₩16,388 | ₩16,228 | ₩16,348 | +0.74% | 2만 |
|---|
| 2026.06.25 | ₩16,422 | ₩16,429 | ₩16,335 | ₩16,362 | -0.37% | 6.3만 |
|---|
| 2026.06.24 | ₩16,455 | ₩16,455 | ₩16,321 | ₩16,388 | -0.41% | 2.2만 |
|---|
| 2026.06.23 | ₩16,549 | ₩16,549 | ₩16,402 | ₩16,402 | -0.89% | 7.2천 |
|---|
| 2026.06.22 | ₩16,817 | ₩16,817 | ₩16,549 | ₩16,563 | -1.51% | 3.8천 |
|---|
| 2026.06.18 | ₩16,630 | ₩16,723 | ₩16,630 | ₩16,710 | +0.48% | 1.2만 |
|---|
| 2026.06.17 | ₩16,750 | ₩16,750 | ₩16,643 | ₩16,643 | -0.64% | 5.3천 |
|---|
| 2026.06.16 | ₩16,790 | ₩16,790 | ₩16,689 | ₩16,689 | -0.61% | 8.9천 |
|---|
| 2026.06.15 | ₩16,884 | ₩16,884 | ₩16,769 | ₩16,770 | -0.67% | 3.1천 |
|---|
| 2026.06.12 | ₩16,764 | ₩16,844 | ₩16,697 | ₩16,804 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩16,442 | ₩16,764 | ₩16,415 | ₩16,697 | +1.55% | 9.5천 |
|---|
| 2026.06.10 | ₩16,362 | ₩16,422 | ₩16,254 | ₩16,254 | -0.66% | 1.2천 |
|---|
| 2026.06.09 | ₩16,549 | ₩16,549 | ₩16,228 | ₩16,362 | -1.13% | 5천 |
|---|
| 2026.06.08 | ₩16,415 | ₩16,938 | ₩16,415 | ₩16,415 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩16,536 | ₩16,536 | ₩16,254 | ₩16,254 | -1.70% | 7.7천 |
|---|
| 2026.06.04 | ₩16,576 | ₩16,603 | ₩16,549 | ₩16,576 | 0.00% | 8.1천 |
|---|
| 2026.06.03 | ₩16,630 | ₩16,630 | ₩16,549 | ₩16,549 | -0.48% | 1.1만 |
|---|
| 2026.06.02 | ₩16,549 | ₩16,670 | ₩16,549 | ₩16,630 | +0.49% | 7.7천 |
|---|
| 2026.06.01 | ₩16,415 | ₩16,697 | ₩16,415 | ₩16,522 | +0.65% | 1.3만 |
|---|
| 2026.05.29 | ₩17,300 | ₩17,300 | ₩16,496 | ₩16,496 | -4.65% | 1.5만 |
|---|
| 2026.05.28 | ₩17,139 | ₩17,501 | ₩16,496 | ₩16,496 | -3.75% | 6.4천 |
|---|
| 2026.05.27 | ₩17,420 | ₩17,420 | ₩16,603 | ₩16,616 | -4.62% | 8.4천 |
|---|
| 2026.05.26 | ₩16,583 | ₩16,616 | ₩16,536 | ₩16,549 | -0.20% | 1.5만 |
|---|
| 2026.05.22 | ₩16,402 | ₩16,455 | ₩16,402 | ₩16,429 | +0.16% | 4천 |
|---|
| 2026.05.21 | ₩16,281 | ₩16,496 | ₩16,281 | ₩16,455 | +1.07% | 6.7천 |
|---|
| 2026.05.20 | ₩16,268 | ₩16,388 | ₩16,268 | ₩16,375 | +0.66% | 4.4천 |
|---|
| 2026.05.19 | ₩16,348 | ₩16,348 | ₩16,193 | ₩16,193 | -0.95% | 4.2천 |
|---|
| 2026.05.18 | ₩16,295 | ₩16,348 | ₩16,254 | ₩16,303 | +0.05% | 9.4천 |
|---|
| 2026.05.15 | ₩16,268 | ₩16,268 | ₩16,187 | ₩16,228 | -0.25% | 4천 |
|---|
| 2026.05.14 | ₩16,375 | ₩16,442 | ₩16,362 | ₩16,422 | +0.29% | 1.3만 |
|---|
| 2026.05.13 | ₩16,161 | ₩16,354 | ₩16,161 | ₩16,354 | +1.19% | 2.7천 |
|---|
| 2026.05.12 | ₩16,254 | ₩16,254 | ₩16,094 | ₩16,210 | -0.27% | 5.8천 |
|---|
| 2026.05.11 | ₩16,258 | ₩16,277 | ₩16,254 | ₩16,268 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩16,287 | ₩16,315 | ₩16,287 | ₩16,313 | +0.16% | 3.3천 |
|---|
| 2026.05.07 | ₩16,281 | ₩16,281 | ₩16,147 | ₩16,154 | -0.78% | 2천 |
|---|
| 2026.05.06 | ₩16,355 | ₩16,375 | ₩16,335 | ₩16,362 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩16,241 | ₩16,241 | ₩16,047 | ₩16,161 | -0.50% | 6.7천 |
|---|
| 2026.05.04 | ₩15,960 | ₩15,960 | ₩15,866 | ₩15,874 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩16,053 | ₩16,067 | ₩16,040 | ₩16,047 | -0.04% | 4천 |
|---|
| 2026.04.30 | ₩15,893 | ₩16,040 | ₩15,893 | ₩16,040 | +0.93% | 3.6천 |
|---|
| 2026.04.29 | ₩15,826 | ₩15,826 | ₩15,779 | ₩15,799 | -0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩15,799 | ₩15,906 | ₩15,799 | ₩15,842 | +0.27% | 3.7천 |
|---|
| 2026.04.27 | ₩17,005 | ₩17,005 | ₩15,879 | ₩15,879 | -6.62% | 1.3만 |
|---|
| 2026.04.24 | ₩15,839 | ₩15,879 | ₩15,812 | ₩15,852 | +0.08% | 1.1만 |
|---|
| 2026.04.23 | ₩15,893 | ₩15,893 | ₩15,772 | ₩15,799 | -0.59% | 5.7천 |
|---|
| 2026.04.22 | ₩15,799 | ₩15,957 | ₩15,799 | ₩15,933 | +0.85% | 7.9천 |
|---|
| 2026.04.21 | ₩16,027 | ₩16,027 | ₩15,826 | ₩15,826 | -1.25% | 8천 |
|---|
| 2026.04.20 | ₩16,094 | ₩16,094 | ₩15,946 | ₩15,973 | -0.75% | 9.5천 |
|---|
| 2026.04.17 | ₩16,040 | ₩16,120 | ₩15,926 | ₩16,094 | +0.33% | 3.3만 |
|---|
| 2026.04.16 | ₩15,879 | ₩15,893 | ₩15,812 | ₩15,816 | -0.40% | 1.6만 |
|---|
| 2026.04.15 | ₩17,728 | ₩17,728 | ₩15,772 | ₩15,806 | -10.85% | 1.5만 |
|---|
| 2026.04.14 | ₩15,879 | ₩15,906 | ₩15,866 | ₩15,879 | 0.00% | 6천 |
|---|
| 2026.04.13 | ₩15,678 | ₩15,812 | ₩15,635 | ₩15,797 | +0.76% | 4만 |
|---|
| 2026.04.10 | ₩15,732 | ₩15,799 | ₩15,712 | ₩15,745 | +0.09% | 2.8만 |
|---|
| 2026.04.09 | ₩15,665 | ₩15,705 | ₩15,665 | ₩15,705 | +0.26% | 18.2만 |
|---|
| 2026.04.08 | ₩15,893 | ₩15,893 | ₩15,665 | ₩15,745 | -0.93% | 7.3천 |
|---|
| 2026.04.07 | ₩15,249 | ₩15,410 | ₩15,249 | ₩15,377 | +0.83% | 7.5천 |
|---|
| 2026.04.06 | ₩15,142 | ₩15,404 | ₩15,142 | ₩15,397 | +1.68% | 2.8만 |
|---|
| 2026.04.02 | ₩15,343 | ₩15,357 | ₩15,223 | ₩15,290 | -0.35% | 2.5천 |
|---|
| 2026.04.01 | ₩15,303 | ₩15,437 | ₩15,303 | ₩15,397 | +0.61% | 4.6천 |
|---|
| 2026.03.31 | ₩15,156 | ₩15,383 | ₩15,102 | ₩15,383 | +1.50% | 3.3만 |
|---|
| 2026.03.30 | ₩15,035 | ₩15,102 | ₩14,968 | ₩15,008 | -0.18% | 11.5만 |
|---|
| 2026.03.27 | ₩15,048 | ₩15,048 | ₩14,888 | ₩14,928 | -0.80% | 10.9만 |
|---|
| 2026.03.26 | ₩15,182 | ₩15,196 | ₩15,023 | ₩15,023 | -1.05% | 9.1만 |
|---|
| 2026.03.25 | ₩15,343 | ₩15,343 | ₩15,185 | ₩15,236 | -0.70% | 9.3만 |
|---|
| 2026.03.24 | ₩14,955 | ₩15,115 | ₩14,955 | ₩15,008 | +0.36% | 9.3만 |
|---|
| 2026.03.23 | ₩14,995 | ₩15,193 | ₩14,981 | ₩15,115 | +0.80% | 12.9만 |
|---|
| 2026.03.20 | ₩15,048 | ₩15,048 | ₩14,740 | ₩14,754 | -1.96% | 9.5만 |
|---|
| 2026.03.19 | ₩15,089 | ₩15,089 | ₩14,901 | ₩15,035 | -0.36% | 11.1만 |
|---|
| 2026.03.18 | ₩15,223 | ₩15,223 | ₩15,107 | ₩15,107 | -0.76% | 9만 |
|---|
| 2026.03.17 | ₩15,276 | ₩15,324 | ₩15,249 | ₩15,249 | -0.18% | 9.9만 |
|---|
| 2026.03.16 | ₩15,156 | ₩15,249 | ₩15,129 | ₩15,216 | +0.40% | 9.1만 |
|---|
| 2026.03.13 | ₩15,102 | ₩15,249 | ₩15,048 | ₩15,115 | +0.09% | 9.6만 |
|---|
| 2026.03.12 | ₩15,169 | ₩15,263 | ₩15,035 | ₩15,209 | +0.27% | 9.6만 |
|---|
| 2026.03.11 | ₩15,303 | ₩15,370 | ₩15,290 | ₩15,370 | +0.44% | 9.3만 |
|---|
| 2026.03.10 | ₩15,370 | ₩15,477 | ₩15,316 | ₩15,337 | -0.22% | 9.9만 |
|---|
| 2026.03.09 | ₩15,075 | ₩15,343 | ₩14,955 | ₩15,343 | +1.78% | 11.4만 |
|---|
| 2026.03.06 | ₩15,156 | ₩15,330 | ₩15,156 | ₩15,303 | +0.97% | 10.2만 |
|---|
| 2026.03.05 | ₩15,504 | ₩16,911 | ₩15,209 | ₩15,290 | -1.38% | 13.5만 |
|---|
| 2026.03.04 | ₩15,544 | ₩15,673 | ₩15,544 | ₩15,658 | +0.73% | 8.8만 |
|---|
| 2026.03.03 | ₩15,812 | ₩15,812 | ₩15,276 | ₩15,450 | -2.29% | 11.7만 |
|---|
| 2026.03.02 | ₩15,839 | ₩16,027 | ₩15,826 | ₩15,893 | +0.34% | 9.6만 |
|---|
| 2026.02.27 | ₩16,241 | ₩16,241 | ₩16,053 | ₩16,094 | -0.91% | 11.1만 |
|---|
| 2026.02.26 | ₩16,228 | ₩16,228 | ₩16,027 | ₩16,187 | -0.25% | 12.9만 |
|---|
| 2026.02.25 | ₩15,879 | ₩16,107 | ₩15,879 | ₩16,094 | +1.35% | 10.5만 |
|---|
| 2026.02.24 | ₩15,919 | ₩16,040 | ₩15,919 | ₩16,040 | +0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩16,429 | ₩16,429 | ₩15,933 | ₩15,986 | -2.69% | 11.8만 |
|---|
| 2026.02.20 | ₩15,946 | ₩16,187 | ₩15,946 | ₩16,187 | +1.51% | 10.7만 |
|---|
| 2026.02.19 | ₩15,919 | ₩16,000 | ₩15,866 | ₩16,000 | +0.51% | 9.4만 |
|---|
| 2026.02.18 | ₩16,080 | ₩16,120 | ₩15,866 | ₩15,986 | -0.58% | 10.9만 |
|---|
| 2026.02.17 | ₩15,826 | ₩16,120 | ₩15,708 | ₩15,933 | +0.68% | 10.2만 |
|---|
| 2026.02.13 | ₩15,866 | ₩15,879 | ₩15,718 | ₩15,879 | +0.08% | 9.6만 |
|---|
| 2026.02.12 | ₩16,080 | ₩16,080 | ₩15,772 | ₩15,812 | -1.67% | 11.8만 |
|---|
| 2026.02.11 | ₩16,000 | ₩16,000 | ₩15,899 | ₩15,980 | -0.13% | 10.4만 |
|---|
| 2026.02.10 | ₩15,960 | ₩15,960 | ₩15,780 | ₩15,852 | -0.67% | 13.1만 |
|---|
| 2026.02.09 | ₩15,799 | ₩15,839 | ₩15,618 | ₩15,741 | -0.36% | 13.5만 |
|---|
| 2026.02.06 | ₩15,538 | ₩15,718 | ₩15,504 | ₩15,678 | +0.91% | 9.9만 |
|---|
| 2026.02.05 | ₩15,383 | ₩15,464 | ₩15,343 | ₩15,405 | +0.14% | 9.9만 |
|---|
| 2026.02.04 | ₩15,638 | ₩15,665 | ₩15,558 | ₩15,611 | -0.17% | 12.2만 |
|---|
| 2026.02.03 | ₩16,214 | ₩16,214 | ₩15,361 | ₩15,410 | -4.96% | 9.8만 |
|---|
| 2026.02.02 | ₩15,826 | ₩15,826 | ₩15,209 | ₩15,383 | -2.79% | 11.9만 |
|---|
| 2026.01.30 | ₩15,517 | ₩15,517 | ₩15,209 | ₩15,236 | -1.81% | 9.2만 |
|---|
| 2026.01.29 | ₩15,645 | ₩15,645 | ₩15,383 | ₩15,397 | -1.58% | 12.3만 |
|---|
| 2026.01.28 | ₩15,558 | ₩15,638 | ₩15,437 | ₩15,584 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,558 | ₩15,732 | ₩15,410 | ₩15,732 | +1.12% | 3.8만 |
|---|
| 2026.01.26 | ₩15,410 | ₩15,410 | ₩15,357 | ₩15,370 | -0.26% | 5.5만 |
|---|
| 2026.01.23 | ₩15,357 | ₩15,410 | ₩15,303 | ₩15,303 | -0.35% | 6만 |
|---|
| 2026.01.22 | ₩15,330 | ₩15,410 | ₩15,245 | ₩15,343 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩15,089 | ₩15,209 | ₩15,035 | ₩15,207 | +0.78% | 2.4만 |
|---|
| 2026.01.20 | ₩15,531 | ₩15,531 | ₩14,888 | ₩14,928 | -3.88% | 2만 |
|---|
| 2026.01.16 | ₩15,249 | ₩15,249 | ₩14,981 | ₩15,015 | -1.54% | 4.6천 |
|---|
| 2026.01.15 | ₩15,035 | ₩16,536 | ₩15,028 | ₩15,062 | +0.18% | 3.4만 |
|---|
| 2026.01.14 | ₩14,901 | ₩15,035 | ₩14,901 | ₩15,035 | +0.90% | 2.6만 |
|---|
| 2026.01.13 | ₩14,861 | ₩14,968 | ₩14,854 | ₩14,873 | +0.08% | 2.8만 |
|---|
| 2026.01.12 | ₩14,834 | ₩14,888 | ₩14,807 | ₩14,834 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩14,807 | ₩14,821 | ₩14,767 | ₩14,794 | -0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩14,620 | ₩14,754 | ₩14,579 | ₩14,754 | +0.92% | 3.4만 |
|---|
| 2026.01.07 | ₩14,713 | ₩14,713 | ₩14,653 | ₩14,687 | -0.18% | 2.2만 |
|---|
| 2026.01.06 | ₩14,700 | ₩14,754 | ₩14,646 | ₩14,720 | +0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩14,593 | ₩14,687 | ₩14,365 | ₩14,633 | +0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩14,579 | ₩14,646 | ₩14,461 | ₩14,646 | +0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩14,539 | ₩14,566 | ₩14,352 | ₩14,519 | -0.14% | 1.3만 |
|---|
| 2025.12.30 | ₩14,553 | ₩14,566 | ₩14,545 | ₩14,547 | -0.04% | 6.1천 |
|---|
| 2025.12.29 | ₩14,445 | ₩14,553 | ₩14,405 | ₩14,405 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩14,566 | ₩14,566 | ₩14,352 | ₩14,352 | -1.47% | 4.1만 |
|---|
| 2025.12.24 | ₩14,526 | ₩14,579 | ₩14,526 | ₩14,546 | +0.14% | 7.6천 |
|---|
| 2025.12.23 | ₩14,405 | ₩14,472 | ₩14,405 | ₩14,459 | +0.37% | 6.4천 |
|---|
| 2025.12.22 | ₩14,432 | ₩14,445 | ₩14,405 | ₩14,439 | +0.05% | 2만 |
|---|
| 2025.12.19 | ₩14,352 | ₩14,459 | ₩14,352 | ₩14,459 | +0.75% | 1.6만 |
|---|
| 2025.12.18 | ₩15,584 | ₩15,584 | ₩14,258 | ₩14,311 | -8.17% | 2.1만 |
|---|
| 2025.12.17 | ₩14,231 | ₩14,231 | ₩14,191 | ₩14,191 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩14,606 | ₩14,606 | ₩14,151 | ₩14,216 | -2.67% | 4.5만 |
|---|
| 2025.12.15 | ₩14,432 | ₩14,432 | ₩14,137 | ₩14,251 | -1.25% | 3.1천 |
|---|
| 2025.12.12 | ₩14,231 | ₩14,231 | ₩14,151 | ₩14,171 | -0.42% | 1.7만 |
|---|
| 2025.12.11 | ₩14,110 | ₩14,204 | ₩14,110 | ₩14,191 | +0.57% | 6.7천 |
|---|
| 2025.12.10 | ₩13,936 | ₩14,149 | ₩13,919 | ₩14,058 | +0.88% | 1.7만 |
|---|
| 2025.12.09 | ₩13,976 | ₩14,003 | ₩13,896 | ₩13,900 | -0.55% | 2.3만 |
|---|
| 2025.12.08 | ₩14,057 | ₩14,057 | ₩13,964 | ₩13,970 | -0.62% | 7.5천 |
|---|
| 2025.12.05 | ₩14,110 | ₩14,151 | ₩14,064 | ₩14,064 | -0.33% | 7.9천 |
|---|
| 2025.12.04 | ₩14,057 | ₩14,057 | ₩13,963 | ₩13,983 | -0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩13,936 | ₩13,990 | ₩13,908 | ₩13,960 | +0.17% | 1.5만 |
|---|
| 2025.12.02 | ₩13,869 | ₩13,963 | ₩13,816 | ₩13,893 | +0.17% | 5.3만 |
|---|
| 2025.12.01 | ₩13,896 | ₩13,896 | ₩13,802 | ₩13,804 | -0.67% | 9.5천 |
|---|
| 2025.11.28 | ₩13,896 | ₩13,909 | ₩13,755 | ₩13,829 | -0.48% | 7.4천 |
|---|
| 2025.11.26 | ₩13,668 | ₩13,729 | ₩13,668 | ₩13,729 | +0.44% | 5.4천 |
|---|
| 2025.11.25 | ₩13,548 | ₩13,581 | ₩13,440 | ₩13,581 | +0.25% | 1.6만 |
|---|
| 2025.11.24 | ₩13,440 | ₩13,494 | ₩13,427 | ₩13,473 | +0.24% | 1.1만 |
|---|
| 2025.11.21 | ₩13,146 | ₩13,387 | ₩13,146 | ₩13,349 | +1.55% | 1.5만 |
|---|
| 2025.11.20 | ₩13,440 | ₩13,440 | ₩13,119 | ₩13,119 | -2.39% | 9.1천 |
|---|
| 2025.11.19 | ₩13,414 | ₩13,467 | ₩13,348 | ₩13,389 | -0.18% | 9.4천 |
|---|
| 2025.11.18 | ₩13,400 | ₩13,400 | ₩13,293 | ₩13,400 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩13,628 | ₩13,722 | ₩13,432 | ₩13,452 | -1.29% | 1.4만 |
|---|
| 2025.11.14 | ₩13,615 | ₩13,668 | ₩13,601 | ₩13,628 | +0.10% | 2.2만 |
|---|
| 2025.11.13 | ₩13,869 | ₩13,869 | ₩13,702 | ₩13,702 | -1.21% | 8.6천 |
|---|
| 2025.11.12 | ₩13,775 | ₩13,816 | ₩13,749 | ₩13,782 | +0.05% | 7.4천 |
|---|
| 2025.11.11 | ₩13,682 | ₩13,708 | ₩13,636 | ₩13,708 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩13,554 | ₩13,668 | ₩13,534 | ₩13,662 | +0.79% | 1.8만 |
|---|
| 2025.11.07 | ₩13,293 | ₩13,432 | ₩13,293 | ₩13,432 | +1.05% | 5.5천 |
|---|
| 2025.11.06 | ₩13,440 | ₩13,440 | ₩13,367 | ₩13,393 | -0.35% | 6.4천 |
|---|
| 2025.11.05 | ₩14,566 | ₩14,566 | ₩13,320 | ₩13,373 | -8.19% | 2.4만 |
|---|
| 2025.11.04 | ₩13,400 | ₩13,400 | ₩13,266 | ₩13,280 | -0.90% | 2.2만 |
|---|
| 2025.11.03 | ₩13,507 | ₩13,507 | ₩13,505 | ₩13,505 | -0.02% | 5.2천 |
|---|
| 2025.10.31 | ₩13,534 | ₩13,534 | ₩13,513 | ₩13,533 | -0.01% | 7.9천 |
|---|
| 2025.10.30 | ₩13,548 | ₩13,588 | ₩13,548 | ₩13,585 | +0.28% | 7.6천 |
|---|
| 2025.10.29 | ₩13,796 | ₩13,869 | ₩13,635 | ₩13,635 | -1.17% | 2.4만 |
|---|
| 2025.10.28 | ₩13,789 | ₩13,802 | ₩13,616 | ₩13,616 | -1.25% | 7.5천 |
|---|
| 2025.10.27 | ₩13,615 | ₩13,708 | ₩13,615 | ₩13,676 | +0.45% | 7.2천 |
|---|
| 2025.10.24 | ₩13,641 | ₩13,655 | ₩13,624 | ₩13,651 | +0.07% | 7.2천 |
|---|
| 2025.10.23 | ₩13,540 | ₩13,635 | ₩13,540 | ₩13,629 | +0.66% | 4.5만 |
|---|
| 2025.10.22 | ₩13,494 | ₩13,494 | ₩13,471 | ₩13,478 | -0.12% | 6천 |
|---|
| 2025.10.21 | ₩13,454 | ₩13,454 | ₩13,400 | ₩13,416 | -0.28% | 1.5만 |
|---|
| 2025.10.20 | ₩13,494 | ₩13,534 | ₩13,482 | ₩13,525 | +0.23% | 1.7만 |
|---|
| 2025.10.17 | ₩13,454 | ₩13,454 | ₩13,373 | ₩13,454 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩13,561 | ₩13,561 | ₩13,485 | ₩13,494 | -0.49% | 1.1만 |
|---|
| 2025.10.15 | ₩13,534 | ₩13,574 | ₩13,467 | ₩13,503 | -0.23% | 1.4만 |
|---|
| 2025.10.14 | ₩13,320 | ₩13,467 | ₩13,320 | ₩13,454 | +1.01% | 9.9천 |
|---|
| 2025.10.13 | ₩13,431 | ₩13,481 | ₩13,387 | ₩13,454 | +0.17% | 3.4천 |
|---|
| 2025.10.10 | ₩13,521 | ₩13,521 | ₩13,387 | ₩13,387 | -0.99% | 1.4만 |
|---|