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 | ₩17,286 | ₩17,554 | ₩17,125 | ₩17,266 | -0.12% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩17,574 | ₩17,715 | ₩17,219 | ₩17,266 | -1.75% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩17,675 | ₩17,809 | ₩17,447 | ₩17,581 | -0.53% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩17,648 | ₩17,782 | ₩17,541 | ₩17,564 | -0.48% | 3만 |
| 2026.09.08–2026.09.11 | ₩18,640 | ₩18,640 | ₩17,467 | ₩17,570 | -5.74% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩18,760 | ₩18,760 | ₩17,715 | ₩17,963 | -4.25% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩17,728 | ₩17,956 | ₩17,728 | ₩17,877 | +0.84% | 16.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,621 |
| ₩17,728 |
| ₩17,514 |
| ₩17,702 |
| +0.46% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩18,948 | ₩18,948 | ₩17,447 | ₩17,663 | -6.78% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,541 | ₩18,881 | ₩17,507 | ₩17,656 | +0.66% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,172 | ₩17,702 | ₩17,152 | ₩17,352 | +1.05% | 10.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,978 | ₩18,291 | ₩16,871 | ₩17,005 | +0.16% | 3.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,745 | ₩17,099 | ₩16,737 | ₩16,987 | +1.45% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,737 | ₩16,871 | ₩16,610 | ₩16,851 | +0.68% | 29.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,321 | ₩16,630 | ₩16,214 | ₩16,589 | +1.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,817 | ₩16,817 | ₩16,228 | ₩16,348 | -2.79% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,884 | ₩16,884 | ₩16,630 | ₩16,710 | -1.03% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,415 | ₩16,938 | ₩16,228 | ₩16,804 | +2.37% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,415 | ₩16,697 | ₩16,254 | ₩16,254 | -0.98% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,583 | ₩17,501 | ₩16,496 | ₩16,496 | -0.53% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,295 | ₩16,496 | ₩16,193 | ₩16,429 | +0.82% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,258 | ₩16,442 | ₩16,094 | ₩16,228 | -0.19% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,960 | ₩16,375 | ₩15,866 | ₩16,313 | +2.22% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,005 | ₩17,005 | ₩15,779 | ₩16,047 | -5.63% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,094 | ₩16,094 | ₩15,772 | ₩15,852 | -1.50% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,678 | ₩17,728 | ₩15,635 | ₩16,094 | +2.65% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,142 | ₩15,893 | ₩15,142 | ₩15,745 | +3.98% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,035 | ₩15,437 | ₩14,968 | ₩15,290 | +1.69% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,995 | ₩15,343 | ₩14,888 | ₩14,928 | -0.45% | 51.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,156 | ₩15,324 | ₩14,740 | ₩14,754 | -2.65% | 48.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,075 | ₩15,477 | ₩14,955 | ₩15,115 | +0.27% | 49.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,839 | ₩16,911 | ₩15,156 | ₩15,303 | -3.38% | 53.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,429 | ₩16,429 | ₩15,879 | ₩16,094 | -2.04% | 55.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,826 | ₩16,187 | ₩15,708 | ₩16,187 | +2.29% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,799 | ₩16,080 | ₩15,618 | ₩15,879 | +0.51% | 58.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,826 | ₩16,214 | ₩15,209 | ₩15,678 | -0.93% | 53.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,410 | ₩15,732 | ₩15,209 | ₩15,236 | -1.13% | 34.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,531 | ₩15,531 | ₩14,888 | ₩15,303 | -1.47% | 12.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,834 | ₩16,536 | ₩14,807 | ₩15,015 | +1.22% | 10.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,593 | ₩14,821 | ₩14,365 | ₩14,794 | +1.38% | 10.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,445 | ₩14,646 | ₩14,352 | ₩14,646 | +1.39% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,432 | ₩14,579 | ₩14,352 | ₩14,352 | -0.56% | 7.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,432 | ₩15,584 | ₩14,137 | ₩14,459 | +0.19% | 9.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,057 | ₩14,231 | ₩13,896 | ₩14,171 | +0.81% | 7.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,896 | ₩14,151 | ₩13,802 | ₩14,064 | +1.21% | 9.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,440 | ₩13,909 | ₩13,427 | ₩13,829 | +2.89% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,628 | ₩13,722 | ₩13,119 | ₩13,349 | -2.05% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,554 | ₩13,869 | ₩13,534 | ₩13,628 | +0.54% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,507 | ₩14,566 | ₩13,266 | ₩13,432 | -0.56% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,615 | ₩13,869 | ₩13,513 | ₩13,533 | -0.60% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,494 | ₩13,655 | ₩13,400 | ₩13,651 | +1.16% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,431 | ₩13,574 | ₩13,320 | ₩13,454 | +0.17% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,521 | ₩13,521 | ₩13,387 | ₩13,387 | -0.99% | 1.4만 |
|---|