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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,299 | ₩17,567 | ₩17,138 | ₩17,279 | -0.12% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩17,587 | ₩17,728 | ₩17,232 | ₩17,279 | -1.75% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩17,688 | ₩17,822 | ₩17,460 | ₩17,594 | -0.53% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩17,661 | ₩17,795 | ₩17,553 | ₩17,576 | -0.48% | 3만 |
| 2026.09.08–2026.09.11 | ₩18,653 | ₩18,653 | ₩17,480 | ₩17,583 | -5.74% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩18,774 | ₩18,774 | ₩17,728 | ₩17,976 | -4.25% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩17,741 | ₩17,969 | ₩17,741 | ₩17,890 | +0.84% | 16.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,741 |
| ₩17,527 |
| ₩17,714 |
| +0.46% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩18,961 | ₩18,961 | ₩17,460 | ₩17,675 | -6.78% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,553 | ₩18,894 | ₩17,520 | ₩17,669 | +0.66% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,185 | ₩17,714 | ₩17,165 | ₩17,364 | +1.05% | 10.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,990 | ₩18,304 | ₩16,883 | ₩17,017 | +0.16% | 3.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,757 | ₩17,111 | ₩16,749 | ₩17,000 | +1.45% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,749 | ₩16,883 | ₩16,621 | ₩16,863 | +0.68% | 29.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,333 | ₩16,642 | ₩16,226 | ₩16,601 | +1.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,829 | ₩16,829 | ₩16,239 | ₩16,360 | -2.79% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,896 | ₩16,896 | ₩16,642 | ₩16,722 | -1.03% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,427 | ₩16,950 | ₩16,239 | ₩16,816 | +2.37% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,427 | ₩16,709 | ₩16,266 | ₩16,266 | -0.98% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,595 | ₩17,513 | ₩16,507 | ₩16,507 | -0.53% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,306 | ₩16,507 | ₩16,204 | ₩16,440 | +0.82% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,270 | ₩16,454 | ₩16,105 | ₩16,239 | -0.19% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,971 | ₩16,387 | ₩15,877 | ₩16,325 | +2.22% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,017 | ₩17,017 | ₩15,790 | ₩16,058 | -5.63% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,105 | ₩16,105 | ₩15,783 | ₩15,864 | -1.50% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,689 | ₩17,741 | ₩15,647 | ₩16,105 | +2.65% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,153 | ₩15,904 | ₩15,153 | ₩15,757 | +3.98% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,046 | ₩15,448 | ₩14,979 | ₩15,301 | +1.69% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,006 | ₩15,354 | ₩14,898 | ₩14,939 | -0.45% | 51.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,166 | ₩15,335 | ₩14,751 | ₩14,764 | -2.65% | 48.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,086 | ₩15,488 | ₩14,965 | ₩15,126 | +0.27% | 49.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,850 | ₩16,923 | ₩15,166 | ₩15,314 | -3.38% | 53.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,440 | ₩16,440 | ₩15,891 | ₩16,105 | -2.04% | 55.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,837 | ₩16,199 | ₩15,719 | ₩16,199 | +2.29% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,810 | ₩16,092 | ₩15,629 | ₩15,891 | +0.51% | 58.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,837 | ₩16,226 | ₩15,220 | ₩15,689 | -0.93% | 53.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,421 | ₩15,743 | ₩15,220 | ₩15,247 | -1.13% | 34.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,542 | ₩15,542 | ₩14,898 | ₩15,314 | -1.47% | 12.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,845 | ₩16,548 | ₩14,818 | ₩15,026 | +1.22% | 10.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,603 | ₩14,831 | ₩14,375 | ₩14,804 | +1.38% | 10.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,456 | ₩14,657 | ₩14,362 | ₩14,657 | +1.39% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,442 | ₩14,590 | ₩14,362 | ₩14,362 | -0.56% | 7.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,442 | ₩15,596 | ₩14,147 | ₩14,469 | +0.19% | 9.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,067 | ₩14,241 | ₩13,906 | ₩14,181 | +0.81% | 7.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,906 | ₩14,161 | ₩13,812 | ₩14,074 | +1.21% | 9.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,450 | ₩13,919 | ₩13,437 | ₩13,839 | +2.89% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,638 | ₩13,732 | ₩13,128 | ₩13,359 | -2.05% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,564 | ₩13,879 | ₩13,544 | ₩13,638 | +0.54% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,517 | ₩14,576 | ₩13,276 | ₩13,442 | -0.56% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,624 | ₩13,879 | ₩13,522 | ₩13,543 | -0.60% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,504 | ₩13,665 | ₩13,410 | ₩13,661 | +1.16% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,441 | ₩13,584 | ₩13,329 | ₩13,463 | +0.17% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,530 | ₩13,530 | ₩13,396 | ₩13,396 | -0.99% | 1.4만 |
|---|