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 | ₩17,300 | ₩17,454 | ₩17,246 | ₩17,280 | -0.12% | 3.4만 |
| 2026.10.08 | ₩17,166 | ₩17,568 | ₩17,139 | ₩17,246 | +0.47% | 2.1만 |
| 2026.10.07 | ₩17,246 | ₩17,273 | ₩17,233 | ₩17,246 | 0.00% | 1.6만 |
| 2026.10.06 | ₩17,327 | ₩17,327 | ₩17,266 | ₩17,266 | -0.35% | 7.6천 |
| 2026.10.05 | ₩17,300 | ₩17,340 | ₩17,139 | ₩17,273 | -0.16% | 6.1만 |
| 2026.10.02 | ₩17,286 | ₩17,300 | ₩17,233 | ₩17,280 | -0.04% | 1.7만 |
| 2026.10.01 | ₩17,367 | ₩17,367 | ₩17,273 | ₩17,327 | -0.23% | 1.3만 |
| 2026.09.30 | ₩17,541 | ₩17,541 | ₩17,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,412 |
| -0.73% |
| 9.7천 |
| 2026.09.29 | ₩17,568 | ₩17,581 | ₩17,508 | ₩17,548 | -0.11% | 7천 |
|---|
| 2026.09.28 | ₩17,588 | ₩17,729 | ₩17,588 | ₩17,655 | +0.38% | 1.5천 |
|---|
| 2026.09.25 | ₩17,514 | ₩17,595 | ₩17,514 | ₩17,595 | +0.46% | 3.8천 |
|---|
| 2026.09.24 | ₩17,501 | ₩17,622 | ₩17,461 | ₩17,488 | -0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩17,581 | ₩17,581 | ₩17,488 | ₩17,488 | -0.53% | 1.1만 |
|---|
| 2026.09.22 | ₩17,823 | ₩17,823 | ₩17,721 | ₩17,796 | -0.15% | 8천 |
|---|
| 2026.09.21 | ₩17,689 | ₩17,716 | ₩17,662 | ₩17,716 | +0.15% | 4.3천 |
|---|
| 2026.09.18 | ₩17,555 | ₩17,581 | ₩17,555 | ₩17,577 | +0.13% | 6천 |
|---|
| 2026.09.17 | ₩17,756 | ₩17,796 | ₩17,742 | ₩17,769 | +0.08% | 5.6천 |
|---|
| 2026.09.16 | ₩17,675 | ₩17,675 | ₩17,581 | ₩17,622 | -0.30% | 2.7천 |
|---|
| 2026.09.15 | ₩17,796 | ₩17,796 | ₩17,622 | ₩17,657 | -0.78% | 2천 |
|---|
| 2026.09.14 | ₩17,662 | ₩17,716 | ₩17,648 | ₩17,662 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩17,608 | ₩17,622 | ₩17,581 | ₩17,584 | -0.14% | 3.6천 |
|---|
| 2026.09.10 | ₩17,568 | ₩17,568 | ₩17,481 | ₩17,488 | -0.46% | 2.6천 |
|---|
| 2026.09.09 | ₩17,675 | ₩17,863 | ₩17,635 | ₩17,635 | -0.23% | 2.6만 |
|---|
| 2026.09.08 | ₩18,654 | ₩18,654 | ₩17,729 | ₩17,749 | -4.85% | 9.5천 |
|---|
| 2026.09.04 | ₩17,957 | ₩17,984 | ₩17,917 | ₩17,977 | +0.11% | 8.6천 |
|---|
| 2026.09.03 | ₩17,863 | ₩18,064 | ₩17,863 | ₩17,944 | +0.45% | 6.7만 |
|---|
| 2026.09.02 | ₩17,769 | ₩17,950 | ₩17,729 | ₩17,796 | +0.15% | 1만 |
|---|
| 2026.09.01 | ₩17,863 | ₩17,863 | ₩17,796 | ₩17,823 | -0.23% | 3.3천 |
|---|
| 2026.08.31 | ₩18,775 | ₩18,775 | ₩17,856 | ₩17,876 | -4.79% | 1.3만 |
|---|
| 2026.08.28 | ₩17,809 | ₩17,970 | ₩17,809 | ₩17,891 | +0.46% | 5.4만 |
|---|
| 2026.08.27 | ₩17,823 | ₩17,863 | ₩17,783 | ₩17,863 | +0.23% | 7.7만 |
|---|
| 2026.08.26 | ₩17,890 | ₩17,890 | ₩17,823 | ₩17,850 | -0.22% | 7.9천 |
|---|
| 2026.08.25 | ₩17,823 | ₩17,863 | ₩17,823 | ₩17,856 | +0.19% | 1만 |
|---|
| 2026.08.24 | ₩17,742 | ₩17,796 | ₩17,742 | ₩17,781 | +0.22% | 1.9만 |
|---|
| 2026.08.21 | ₩17,568 | ₩17,729 | ₩17,568 | ₩17,716 | +0.84% | 3.7만 |
|---|
| 2026.08.20 | ₩17,702 | ₩17,702 | ₩17,528 | ₩17,548 | -0.87% | 4.7천 |
|---|
| 2026.08.19 | ₩17,742 | ₩17,742 | ₩17,648 | ₩17,648 | -0.53% | 1.3만 |
|---|
| 2026.08.18 | ₩17,595 | ₩17,608 | ₩17,568 | ₩17,577 | -0.10% | 8.8천 |
|---|
| 2026.08.17 | ₩17,635 | ₩17,701 | ₩17,608 | ₩17,619 | -0.09% | 8.3천 |
|---|
| 2026.08.14 | ₩17,689 | ₩17,689 | ₩17,662 | ₩17,677 | -0.07% | 9.9천 |
|---|
| 2026.08.13 | ₩17,461 | ₩17,608 | ₩17,461 | ₩17,608 | +0.84% | 4천 |
|---|
| 2026.08.12 | ₩17,514 | ₩17,997 | ₩17,501 | ₩17,556 | +0.24% | 7만 |
|---|
| 2026.08.11 | ₩17,622 | ₩18,131 | ₩17,595 | ₩17,602 | -0.11% | 23.9만 |
|---|
| 2026.08.10 | ₩18,963 | ₩18,963 | ₩17,548 | ₩17,575 | -7.32% | 1.3만 |
|---|
| 2026.08.07 | ₩17,970 | ₩17,970 | ₩17,622 | ₩17,670 | -1.67% | 2.3만 |
|---|
| 2026.08.06 | ₩17,595 | ₩17,716 | ₩17,595 | ₩17,655 | +0.34% | 2천 |
|---|
| 2026.08.05 | ₩18,896 | ₩18,896 | ₩17,528 | ₩17,541 | -7.17% | 6.6천 |
|---|
| 2026.08.04 | ₩17,568 | ₩17,669 | ₩17,568 | ₩17,669 | +0.57% | 4.4천 |
|---|
| 2026.08.03 | ₩17,555 | ₩17,593 | ₩17,521 | ₩17,567 | +0.07% | 1.8만 |
|---|
| 2026.07.31 | ₩17,407 | ₩17,407 | ₩17,327 | ₩17,366 | -0.24% | 6.9만 |
|---|
| 2026.07.30 | ₩17,635 | ₩17,716 | ₩17,622 | ₩17,716 | +0.46% | 9.9천 |
|---|
| 2026.07.29 | ₩17,461 | ₩17,635 | ₩17,286 | ₩17,286 | -1.00% | 1.3만 |
|---|
| 2026.07.28 | ₩17,260 | ₩17,394 | ₩17,219 | ₩17,379 | +0.69% | 8.6천 |
|---|
| 2026.07.27 | ₩17,186 | ₩17,193 | ₩17,166 | ₩17,190 | +0.02% | 7천 |
|---|
| 2026.07.24 | ₩16,911 | ₩17,139 | ₩16,911 | ₩17,018 | +0.63% | 7.2천 |
|---|
| 2026.07.23 | ₩17,300 | ₩17,300 | ₩16,884 | ₩16,907 | -2.27% | 5천 |
|---|
| 2026.07.22 | ₩18,306 | ₩18,306 | ₩17,127 | ₩17,172 | -6.19% | 1.7만 |
|---|
| 2026.07.21 | ₩17,072 | ₩17,139 | ₩17,072 | ₩17,111 | +0.23% | 1.8천 |
|---|
| 2026.07.20 | ₩16,991 | ₩17,032 | ₩16,951 | ₩16,951 | -0.24% | 2.2천 |
|---|
| 2026.07.17 | ₩16,750 | ₩17,032 | ₩16,750 | ₩17,001 | +1.50% | 5.2천 |
|---|
| 2026.07.16 | ₩17,072 | ₩17,112 | ₩17,045 | ₩17,045 | -0.16% | 1.7만 |
|---|
| 2026.07.15 | ₩16,965 | ₩16,965 | ₩16,951 | ₩16,958 | -0.04% | 2천 |
|---|
| 2026.07.14 | ₩17,005 | ₩17,005 | ₩16,958 | ₩16,969 | -0.21% | 6.7천 |
|---|
| 2026.07.13 | ₩16,758 | ₩16,950 | ₩16,758 | ₩16,918 | +0.95% | 3만 |
|---|
| 2026.07.10 | ₩16,790 | ₩16,884 | ₩16,790 | ₩16,864 | +0.44% | 4.7만 |
|---|
| 2026.07.09 | ₩16,723 | ₩16,763 | ₩16,670 | ₩16,743 | +0.12% | 1.9만 |
|---|
| 2026.07.08 | ₩16,643 | ₩16,691 | ₩16,623 | ₩16,691 | +0.29% | 2.6천 |
|---|
| 2026.07.07 | ₩16,777 | ₩16,790 | ₩16,710 | ₩16,777 | 0.00% | 22만 |
|---|
| 2026.07.06 | ₩16,750 | ₩16,783 | ₩16,750 | ₩16,783 | +0.20% | 7.6천 |
|---|
| 2026.07.02 | ₩16,616 | ₩16,643 | ₩16,509 | ₩16,602 | -0.08% | 1.3만 |
|---|
| 2026.07.01 | ₩16,307 | ₩16,388 | ₩16,227 | ₩16,374 | +0.41% | 1.6만 |
|---|
| 2026.06.30 | ₩16,307 | ₩16,361 | ₩16,307 | ₩16,361 | +0.33% | 4.7천 |
|---|
| 2026.06.29 | ₩16,334 | ₩16,374 | ₩16,294 | ₩16,361 | +0.16% | 8.7천 |
|---|
| 2026.06.26 | ₩16,240 | ₩16,401 | ₩16,240 | ₩16,361 | +0.74% | 2만 |
|---|
| 2026.06.25 | ₩16,435 | ₩16,442 | ₩16,348 | ₩16,374 | -0.37% | 6.3만 |
|---|
| 2026.06.24 | ₩16,468 | ₩16,468 | ₩16,334 | ₩16,401 | -0.41% | 2.2만 |
|---|
| 2026.06.23 | ₩16,562 | ₩16,562 | ₩16,415 | ₩16,415 | -0.89% | 7.2천 |
|---|
| 2026.06.22 | ₩16,830 | ₩16,830 | ₩16,562 | ₩16,576 | -1.51% | 3.8천 |
|---|
| 2026.06.18 | ₩16,643 | ₩16,737 | ₩16,643 | ₩16,723 | +0.48% | 1.2만 |
|---|
| 2026.06.17 | ₩16,763 | ₩16,763 | ₩16,656 | ₩16,656 | -0.64% | 5.3천 |
|---|
| 2026.06.16 | ₩16,804 | ₩16,804 | ₩16,702 | ₩16,702 | -0.61% | 8.9천 |
|---|
| 2026.06.15 | ₩16,897 | ₩16,897 | ₩16,782 | ₩16,783 | -0.67% | 3.1천 |
|---|
| 2026.06.12 | ₩16,777 | ₩16,857 | ₩16,710 | ₩16,817 | +0.24% | 2.9만 |
|---|
| 2026.06.11 | ₩16,455 | ₩16,777 | ₩16,428 | ₩16,710 | +1.55% | 9.5천 |
|---|
| 2026.06.10 | ₩16,374 | ₩16,435 | ₩16,267 | ₩16,267 | -0.66% | 1.2천 |
|---|
| 2026.06.09 | ₩16,562 | ₩16,562 | ₩16,240 | ₩16,374 | -1.13% | 5천 |
|---|
| 2026.06.08 | ₩16,428 | ₩16,951 | ₩16,428 | ₩16,428 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩16,549 | ₩16,549 | ₩16,267 | ₩16,267 | -1.70% | 7.7천 |
|---|
| 2026.06.04 | ₩16,589 | ₩16,616 | ₩16,562 | ₩16,589 | 0.00% | 8.1천 |
|---|
| 2026.06.03 | ₩16,643 | ₩16,643 | ₩16,562 | ₩16,562 | -0.48% | 1.1만 |
|---|
| 2026.06.02 | ₩16,562 | ₩16,683 | ₩16,562 | ₩16,643 | +0.49% | 7.7천 |
|---|
| 2026.06.01 | ₩16,428 | ₩16,710 | ₩16,428 | ₩16,535 | +0.65% | 1.3만 |
|---|
| 2026.05.29 | ₩17,313 | ₩17,313 | ₩16,509 | ₩16,509 | -4.65% | 1.5만 |
|---|
| 2026.05.28 | ₩17,152 | ₩17,514 | ₩16,509 | ₩16,509 | -3.75% | 6.4천 |
|---|
| 2026.05.27 | ₩17,434 | ₩17,434 | ₩16,616 | ₩16,629 | -4.62% | 8.4천 |
|---|
| 2026.05.26 | ₩16,596 | ₩16,629 | ₩16,549 | ₩16,562 | -0.20% | 1.5만 |
|---|
| 2026.05.22 | ₩16,415 | ₩16,468 | ₩16,415 | ₩16,442 | +0.16% | 4천 |
|---|
| 2026.05.21 | ₩16,294 | ₩16,509 | ₩16,294 | ₩16,468 | +1.07% | 6.7천 |
|---|
| 2026.05.20 | ₩16,281 | ₩16,401 | ₩16,281 | ₩16,388 | +0.66% | 4.4천 |
|---|
| 2026.05.19 | ₩16,361 | ₩16,361 | ₩16,205 | ₩16,205 | -0.95% | 4.2천 |
|---|
| 2026.05.18 | ₩16,307 | ₩16,361 | ₩16,267 | ₩16,315 | +0.05% | 9.4천 |
|---|
| 2026.05.15 | ₩16,281 | ₩16,281 | ₩16,200 | ₩16,240 | -0.25% | 4천 |
|---|
| 2026.05.14 | ₩16,388 | ₩16,455 | ₩16,374 | ₩16,435 | +0.29% | 1.3만 |
|---|
| 2026.05.13 | ₩16,173 | ₩16,366 | ₩16,173 | ₩16,366 | +1.19% | 2.7천 |
|---|
| 2026.05.12 | ₩16,267 | ₩16,267 | ₩16,106 | ₩16,223 | -0.27% | 5.8천 |
|---|
| 2026.05.11 | ₩16,271 | ₩16,290 | ₩16,267 | ₩16,281 | +0.06% | 4.5천 |
|---|
| 2026.05.08 | ₩16,299 | ₩16,328 | ₩16,299 | ₩16,326 | +0.16% | 3.3천 |
|---|
| 2026.05.07 | ₩16,294 | ₩16,294 | ₩16,160 | ₩16,167 | -0.78% | 2천 |
|---|
| 2026.05.06 | ₩16,368 | ₩16,388 | ₩16,348 | ₩16,374 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩16,254 | ₩16,254 | ₩16,059 | ₩16,173 | -0.50% | 6.7천 |
|---|
| 2026.05.04 | ₩15,972 | ₩15,972 | ₩15,878 | ₩15,886 | -0.54% | 1.8만 |
|---|
| 2026.05.01 | ₩16,066 | ₩16,079 | ₩16,053 | ₩16,059 | -0.04% | 4천 |
|---|
| 2026.04.30 | ₩15,905 | ₩16,053 | ₩15,905 | ₩16,053 | +0.93% | 3.6천 |
|---|
| 2026.04.29 | ₩15,838 | ₩15,838 | ₩15,791 | ₩15,811 | -0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩15,811 | ₩15,919 | ₩15,811 | ₩15,854 | +0.27% | 3.7천 |
|---|
| 2026.04.27 | ₩17,018 | ₩17,018 | ₩15,892 | ₩15,892 | -6.62% | 1.3만 |
|---|
| 2026.04.24 | ₩15,851 | ₩15,892 | ₩15,825 | ₩15,865 | +0.08% | 1.1만 |
|---|
| 2026.04.23 | ₩15,905 | ₩15,905 | ₩15,784 | ₩15,811 | -0.59% | 5.7천 |
|---|
| 2026.04.22 | ₩15,811 | ₩15,969 | ₩15,811 | ₩15,945 | +0.85% | 7.9천 |
|---|
| 2026.04.21 | ₩16,039 | ₩16,039 | ₩15,838 | ₩15,838 | -1.25% | 8천 |
|---|
| 2026.04.20 | ₩16,106 | ₩16,106 | ₩15,959 | ₩15,986 | -0.75% | 9.5천 |
|---|
| 2026.04.17 | ₩16,053 | ₩16,133 | ₩15,939 | ₩16,106 | +0.33% | 3.3만 |
|---|
| 2026.04.16 | ₩15,892 | ₩15,905 | ₩15,825 | ₩15,829 | -0.40% | 1.6만 |
|---|
| 2026.04.15 | ₩17,742 | ₩17,742 | ₩15,784 | ₩15,818 | -10.85% | 1.5만 |
|---|
| 2026.04.14 | ₩15,892 | ₩15,919 | ₩15,878 | ₩15,892 | 0.00% | 6천 |
|---|
| 2026.04.13 | ₩15,691 | ₩15,825 | ₩15,648 | ₩15,810 | +0.76% | 4만 |
|---|
| 2026.04.10 | ₩15,744 | ₩15,811 | ₩15,724 | ₩15,758 | +0.09% | 2.8만 |
|---|
| 2026.04.09 | ₩15,677 | ₩15,717 | ₩15,677 | ₩15,717 | +0.26% | 18.2만 |
|---|
| 2026.04.08 | ₩15,905 | ₩15,905 | ₩15,677 | ₩15,758 | -0.93% | 7.3천 |
|---|
| 2026.04.07 | ₩15,261 | ₩15,422 | ₩15,261 | ₩15,389 | +0.83% | 7.5천 |
|---|
| 2026.04.06 | ₩15,154 | ₩15,416 | ₩15,154 | ₩15,409 | +1.68% | 2.8만 |
|---|
| 2026.04.02 | ₩15,355 | ₩15,369 | ₩15,235 | ₩15,302 | -0.35% | 2.5천 |
|---|
| 2026.04.01 | ₩15,315 | ₩15,449 | ₩15,315 | ₩15,409 | +0.61% | 4.6천 |
|---|
| 2026.03.31 | ₩15,168 | ₩15,395 | ₩15,114 | ₩15,395 | +1.50% | 3.3만 |
|---|
| 2026.03.30 | ₩15,047 | ₩15,114 | ₩14,980 | ₩15,020 | -0.18% | 11.5만 |
|---|
| 2026.03.27 | ₩15,060 | ₩15,060 | ₩14,899 | ₩14,940 | -0.80% | 10.9만 |
|---|
| 2026.03.26 | ₩15,194 | ₩15,208 | ₩15,035 | ₩15,035 | -1.05% | 9.1만 |
|---|
| 2026.03.25 | ₩15,355 | ₩15,355 | ₩15,197 | ₩15,248 | -0.70% | 9.3만 |
|---|
| 2026.03.24 | ₩14,966 | ₩15,127 | ₩14,966 | ₩15,020 | +0.36% | 9.3만 |
|---|
| 2026.03.23 | ₩15,007 | ₩15,205 | ₩14,993 | ₩15,127 | +0.80% | 12.9만 |
|---|
| 2026.03.20 | ₩15,060 | ₩15,060 | ₩14,752 | ₩14,765 | -1.96% | 9.5만 |
|---|
| 2026.03.19 | ₩15,100 | ₩15,100 | ₩14,913 | ₩15,047 | -0.36% | 11.1만 |
|---|
| 2026.03.18 | ₩15,235 | ₩15,235 | ₩15,119 | ₩15,119 | -0.76% | 9만 |
|---|
| 2026.03.17 | ₩15,288 | ₩15,336 | ₩15,261 | ₩15,261 | -0.18% | 9.9만 |
|---|
| 2026.03.16 | ₩15,168 | ₩15,261 | ₩15,141 | ₩15,228 | +0.40% | 9.1만 |
|---|
| 2026.03.13 | ₩15,114 | ₩15,261 | ₩15,060 | ₩15,127 | +0.09% | 9.6만 |
|---|
| 2026.03.12 | ₩15,181 | ₩15,275 | ₩15,047 | ₩15,221 | +0.27% | 9.6만 |
|---|
| 2026.03.11 | ₩15,315 | ₩15,382 | ₩15,302 | ₩15,382 | +0.44% | 9.3만 |
|---|
| 2026.03.10 | ₩15,382 | ₩15,489 | ₩15,328 | ₩15,349 | -0.22% | 9.9만 |
|---|
| 2026.03.09 | ₩15,087 | ₩15,355 | ₩14,966 | ₩15,355 | +1.78% | 11.4만 |
|---|
| 2026.03.06 | ₩15,168 | ₩15,342 | ₩15,168 | ₩15,315 | +0.97% | 10.2만 |
|---|
| 2026.03.05 | ₩15,516 | ₩16,924 | ₩15,221 | ₩15,302 | -1.38% | 13.5만 |
|---|
| 2026.03.04 | ₩15,556 | ₩15,685 | ₩15,556 | ₩15,670 | +0.73% | 8.8만 |
|---|
| 2026.03.03 | ₩15,825 | ₩15,825 | ₩15,288 | ₩15,463 | -2.29% | 11.7만 |
|---|
| 2026.03.02 | ₩15,851 | ₩16,039 | ₩15,838 | ₩15,905 | +0.34% | 9.6만 |
|---|
| 2026.02.27 | ₩16,254 | ₩16,254 | ₩16,066 | ₩16,106 | -0.91% | 11.1만 |
|---|
| 2026.02.26 | ₩16,240 | ₩16,240 | ₩16,039 | ₩16,200 | -0.25% | 12.9만 |
|---|
| 2026.02.25 | ₩15,892 | ₩16,120 | ₩15,892 | ₩16,106 | +1.35% | 10.5만 |
|---|
| 2026.02.24 | ₩15,932 | ₩16,053 | ₩15,932 | ₩16,053 | +0.76% | 9.4만 |
|---|
| 2026.02.23 | ₩16,442 | ₩16,442 | ₩15,945 | ₩15,999 | -2.69% | 11.8만 |
|---|
| 2026.02.20 | ₩15,959 | ₩16,200 | ₩15,959 | ₩16,200 | +1.51% | 10.7만 |
|---|
| 2026.02.19 | ₩15,932 | ₩16,012 | ₩15,878 | ₩16,012 | +0.51% | 9.4만 |
|---|
| 2026.02.18 | ₩16,093 | ₩16,133 | ₩15,878 | ₩15,999 | -0.58% | 10.9만 |
|---|
| 2026.02.17 | ₩15,838 | ₩16,133 | ₩15,720 | ₩15,945 | +0.68% | 10.2만 |
|---|
| 2026.02.13 | ₩15,878 | ₩15,892 | ₩15,731 | ₩15,892 | +0.08% | 9.6만 |
|---|
| 2026.02.12 | ₩16,093 | ₩16,093 | ₩15,784 | ₩15,825 | -1.67% | 11.8만 |
|---|
| 2026.02.11 | ₩16,012 | ₩16,012 | ₩15,912 | ₩15,992 | -0.13% | 10.4만 |
|---|
| 2026.02.10 | ₩15,972 | ₩15,972 | ₩15,792 | ₩15,865 | -0.67% | 13.1만 |
|---|
| 2026.02.09 | ₩15,811 | ₩15,851 | ₩15,630 | ₩15,754 | -0.36% | 13.5만 |
|---|
| 2026.02.06 | ₩15,550 | ₩15,731 | ₩15,516 | ₩15,691 | +0.91% | 9.9만 |
|---|
| 2026.02.05 | ₩15,395 | ₩15,476 | ₩15,355 | ₩15,417 | +0.14% | 9.9만 |
|---|
| 2026.02.04 | ₩15,650 | ₩15,677 | ₩15,570 | ₩15,623 | -0.17% | 12.2만 |
|---|
| 2026.02.03 | ₩16,227 | ₩16,227 | ₩15,373 | ₩15,422 | -4.96% | 9.8만 |
|---|
| 2026.02.02 | ₩15,838 | ₩15,838 | ₩15,221 | ₩15,395 | -2.79% | 11.9만 |
|---|
| 2026.01.30 | ₩15,530 | ₩15,530 | ₩15,221 | ₩15,248 | -1.81% | 9.2만 |
|---|
| 2026.01.29 | ₩15,657 | ₩15,657 | ₩15,395 | ₩15,409 | -1.58% | 12.3만 |
|---|
| 2026.01.28 | ₩15,570 | ₩15,650 | ₩15,449 | ₩15,597 | +0.17% | 3.7만 |
|---|
| 2026.01.27 | ₩15,570 | ₩15,744 | ₩15,422 | ₩15,744 | +1.12% | 3.8만 |
|---|
| 2026.01.26 | ₩15,422 | ₩15,422 | ₩15,369 | ₩15,382 | -0.26% | 5.5만 |
|---|
| 2026.01.23 | ₩15,369 | ₩15,422 | ₩15,315 | ₩15,315 | -0.35% | 6만 |
|---|
| 2026.01.22 | ₩15,342 | ₩15,422 | ₩15,257 | ₩15,355 | +0.09% | 2.4만 |
|---|
| 2026.01.21 | ₩15,100 | ₩15,221 | ₩15,047 | ₩15,218 | +0.78% | 2.4만 |
|---|
| 2026.01.20 | ₩15,543 | ₩15,543 | ₩14,899 | ₩14,940 | -3.88% | 2만 |
|---|
| 2026.01.16 | ₩15,261 | ₩15,261 | ₩14,993 | ₩15,027 | -1.54% | 4.6천 |
|---|
| 2026.01.15 | ₩15,047 | ₩16,549 | ₩15,040 | ₩15,074 | +0.18% | 3.4만 |
|---|
| 2026.01.14 | ₩14,913 | ₩15,047 | ₩14,913 | ₩15,047 | +0.90% | 2.6만 |
|---|
| 2026.01.13 | ₩14,872 | ₩14,980 | ₩14,866 | ₩14,885 | +0.08% | 2.8만 |
|---|
| 2026.01.12 | ₩14,846 | ₩14,899 | ₩14,819 | ₩14,846 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩14,819 | ₩14,832 | ₩14,779 | ₩14,805 | -0.09% | 2.3만 |
|---|
| 2026.01.08 | ₩14,631 | ₩14,765 | ₩14,591 | ₩14,765 | +0.92% | 3.4만 |
|---|
| 2026.01.07 | ₩14,725 | ₩14,725 | ₩14,665 | ₩14,698 | -0.18% | 2.2만 |
|---|
| 2026.01.06 | ₩14,712 | ₩14,765 | ₩14,658 | ₩14,732 | +0.14% | 1.7만 |
|---|
| 2026.01.05 | ₩14,604 | ₩14,698 | ₩14,376 | ₩14,644 | +0.28% | 8.9천 |
|---|
| 2026.01.02 | ₩14,591 | ₩14,658 | ₩14,473 | ₩14,658 | +0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩14,551 | ₩14,577 | ₩14,363 | ₩14,530 | -0.14% | 1.3만 |
|---|
| 2025.12.30 | ₩14,564 | ₩14,577 | ₩14,556 | ₩14,559 | -0.04% | 6.1천 |
|---|
| 2025.12.29 | ₩14,457 | ₩14,564 | ₩14,417 | ₩14,417 | -0.28% | 1.3만 |
|---|
| 2025.12.26 | ₩14,577 | ₩14,577 | ₩14,363 | ₩14,363 | -1.47% | 4.1만 |
|---|
| 2025.12.24 | ₩14,537 | ₩14,591 | ₩14,537 | ₩14,557 | +0.14% | 7.6천 |
|---|
| 2025.12.23 | ₩14,417 | ₩14,484 | ₩14,417 | ₩14,470 | +0.37% | 6.4천 |
|---|
| 2025.12.22 | ₩14,443 | ₩14,457 | ₩14,417 | ₩14,450 | +0.05% | 2만 |
|---|
| 2025.12.19 | ₩14,363 | ₩14,470 | ₩14,363 | ₩14,470 | +0.75% | 1.6만 |
|---|
| 2025.12.18 | ₩15,597 | ₩15,597 | ₩14,269 | ₩14,323 | -8.17% | 2.1만 |
|---|
| 2025.12.17 | ₩14,242 | ₩14,242 | ₩14,202 | ₩14,202 | -0.28% | 6.8천 |
|---|
| 2025.12.16 | ₩14,618 | ₩14,618 | ₩14,162 | ₩14,227 | -2.67% | 4.5만 |
|---|
| 2025.12.15 | ₩14,443 | ₩14,443 | ₩14,148 | ₩14,262 | -1.25% | 3.1천 |
|---|
| 2025.12.12 | ₩14,242 | ₩14,242 | ₩14,162 | ₩14,182 | -0.42% | 1.7만 |
|---|
| 2025.12.11 | ₩14,121 | ₩14,215 | ₩14,121 | ₩14,202 | +0.57% | 6.7천 |
|---|
| 2025.12.10 | ₩13,947 | ₩14,160 | ₩13,930 | ₩14,069 | +0.88% | 1.7만 |
|---|
| 2025.12.09 | ₩13,987 | ₩14,014 | ₩13,907 | ₩13,911 | -0.55% | 2.3만 |
|---|
| 2025.12.08 | ₩14,068 | ₩14,068 | ₩13,975 | ₩13,981 | -0.62% | 7.5천 |
|---|
| 2025.12.05 | ₩14,121 | ₩14,162 | ₩14,075 | ₩14,075 | -0.33% | 7.9천 |
|---|
| 2025.12.04 | ₩14,068 | ₩14,068 | ₩13,974 | ₩13,994 | -0.52% | 1.1만 |
|---|
| 2025.12.03 | ₩13,947 | ₩14,001 | ₩13,919 | ₩13,971 | +0.17% | 1.5만 |
|---|
| 2025.12.02 | ₩13,880 | ₩13,974 | ₩13,826 | ₩13,904 | +0.17% | 5.3만 |
|---|
| 2025.12.01 | ₩13,907 | ₩13,907 | ₩13,813 | ₩13,814 | -0.67% | 9.5천 |
|---|
| 2025.11.28 | ₩13,907 | ₩13,920 | ₩13,766 | ₩13,840 | -0.48% | 7.4천 |
|---|
| 2025.11.26 | ₩13,679 | ₩13,739 | ₩13,679 | ₩13,739 | +0.44% | 5.4천 |
|---|
| 2025.11.25 | ₩13,558 | ₩13,592 | ₩13,451 | ₩13,592 | +0.25% | 1.6만 |
|---|
| 2025.11.24 | ₩13,451 | ₩13,505 | ₩13,438 | ₩13,483 | +0.24% | 1.1만 |
|---|
| 2025.11.21 | ₩13,156 | ₩13,397 | ₩13,156 | ₩13,360 | +1.55% | 1.5만 |
|---|
| 2025.11.20 | ₩13,451 | ₩13,451 | ₩13,129 | ₩13,129 | -2.39% | 9.1천 |
|---|
| 2025.11.19 | ₩13,424 | ₩13,478 | ₩13,358 | ₩13,400 | -0.18% | 9.4천 |
|---|
| 2025.11.18 | ₩13,411 | ₩13,411 | ₩13,303 | ₩13,411 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩13,639 | ₩13,733 | ₩13,443 | ₩13,463 | -1.29% | 1.4만 |
|---|
| 2025.11.14 | ₩13,625 | ₩13,679 | ₩13,612 | ₩13,639 | +0.10% | 2.2만 |
|---|
| 2025.11.13 | ₩13,880 | ₩13,880 | ₩13,712 | ₩13,712 | -1.21% | 8.6천 |
|---|
| 2025.11.12 | ₩13,786 | ₩13,826 | ₩13,759 | ₩13,793 | +0.05% | 7.4천 |
|---|
| 2025.11.11 | ₩13,692 | ₩13,719 | ₩13,647 | ₩13,719 | +0.20% | 5.6천 |
|---|
| 2025.11.10 | ₩13,565 | ₩13,679 | ₩13,545 | ₩13,672 | +0.79% | 1.8만 |
|---|
| 2025.11.07 | ₩13,303 | ₩13,443 | ₩13,303 | ₩13,443 | +1.05% | 5.5천 |
|---|
| 2025.11.06 | ₩13,451 | ₩13,451 | ₩13,377 | ₩13,404 | -0.35% | 6.4천 |
|---|
| 2025.11.05 | ₩14,577 | ₩14,577 | ₩13,330 | ₩13,384 | -8.19% | 2.4만 |
|---|
| 2025.11.04 | ₩13,411 | ₩13,411 | ₩13,277 | ₩13,290 | -0.90% | 2.2만 |
|---|
| 2025.11.03 | ₩13,518 | ₩13,518 | ₩13,515 | ₩13,515 | -0.02% | 5.2천 |
|---|
| 2025.10.31 | ₩13,545 | ₩13,545 | ₩13,523 | ₩13,543 | -0.01% | 7.9천 |
|---|
| 2025.10.30 | ₩13,558 | ₩13,598 | ₩13,558 | ₩13,596 | +0.28% | 7.6천 |
|---|
| 2025.10.29 | ₩13,806 | ₩13,880 | ₩13,645 | ₩13,645 | -1.17% | 2.4만 |
|---|
| 2025.10.28 | ₩13,800 | ₩13,813 | ₩13,627 | ₩13,627 | -1.25% | 7.5천 |
|---|
| 2025.10.27 | ₩13,625 | ₩13,719 | ₩13,625 | ₩13,687 | +0.45% | 7.2천 |
|---|
| 2025.10.24 | ₩13,652 | ₩13,666 | ₩13,635 | ₩13,661 | +0.07% | 7.2천 |
|---|
| 2025.10.23 | ₩13,550 | ₩13,645 | ₩13,550 | ₩13,640 | +0.66% | 4.5만 |
|---|
| 2025.10.22 | ₩13,505 | ₩13,505 | ₩13,482 | ₩13,488 | -0.12% | 6천 |
|---|
| 2025.10.21 | ₩13,464 | ₩13,464 | ₩13,411 | ₩13,427 | -0.28% | 1.5만 |
|---|
| 2025.10.20 | ₩13,505 | ₩13,545 | ₩13,493 | ₩13,535 | +0.23% | 1.7만 |
|---|
| 2025.10.17 | ₩13,464 | ₩13,464 | ₩13,384 | ₩13,464 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩13,572 | ₩13,572 | ₩13,495 | ₩13,505 | -0.49% | 1.1만 |
|---|
| 2025.10.15 | ₩13,545 | ₩13,585 | ₩13,478 | ₩13,514 | -0.23% | 1.4만 |
|---|
| 2025.10.14 | ₩13,330 | ₩13,478 | ₩13,330 | ₩13,464 | +1.01% | 9.9천 |
|---|
| 2025.10.13 | ₩13,442 | ₩13,491 | ₩13,397 | ₩13,464 | +0.17% | 3.4천 |
|---|
| 2025.10.10 | ₩13,531 | ₩13,531 | ₩13,397 | ₩13,397 | -0.99% | 1.4만 |
|---|