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 | ₩17,302 | ₩17,570 | ₩17,141 | ₩17,282 | -0.12% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩17,590 | ₩17,731 | ₩17,235 | ₩17,282 | -1.75% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩17,691 | ₩17,825 | ₩17,463 | ₩17,597 | -0.53% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩17,664 | ₩17,798 | ₩17,557 | ₩17,580 | -0.48% | 3만 |
| 2026.09.08–2026.09.11 | ₩18,657 | ₩18,657 | ₩17,483 | ₩17,586 | -5.74% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩18,777 | ₩18,777 | ₩17,731 | ₩17,979 | -4.25% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩17,744 | ₩17,972 | ₩17,744 | ₩17,893 | +0.84% | 16.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,637 |
| ₩17,744 |
| ₩17,530 |
| ₩17,718 |
| +0.46% |
| 7.2만 |
| 2026.08.10–2026.08.14 | ₩18,965 | ₩18,965 | ₩17,463 | ₩17,679 | -6.78% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,557 | ₩18,898 | ₩17,523 | ₩17,672 | +0.66% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,188 | ₩17,718 | ₩17,168 | ₩17,368 | +1.05% | 10.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,993 | ₩18,308 | ₩16,886 | ₩17,020 | +0.16% | 3.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,760 | ₩17,114 | ₩16,752 | ₩17,003 | +1.45% | 6.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩16,752 | ₩16,886 | ₩16,625 | ₩16,866 | +0.68% | 29.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,336 | ₩16,645 | ₩16,229 | ₩16,604 | +1.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,832 | ₩16,832 | ₩16,242 | ₩16,363 | -2.79% | 11.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,899 | ₩16,899 | ₩16,645 | ₩16,725 | -1.03% | 2.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,430 | ₩16,953 | ₩16,242 | ₩16,819 | +2.37% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩16,430 | ₩16,712 | ₩16,269 | ₩16,269 | -0.98% | 4.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,598 | ₩17,516 | ₩16,511 | ₩16,511 | -0.53% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,309 | ₩16,511 | ₩16,207 | ₩16,443 | +0.82% | 2.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,273 | ₩16,457 | ₩16,108 | ₩16,242 | -0.19% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,974 | ₩16,390 | ₩15,880 | ₩16,328 | +2.22% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,020 | ₩17,020 | ₩15,793 | ₩16,061 | -5.63% | 2.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,108 | ₩16,108 | ₩15,786 | ₩15,867 | -1.50% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,692 | ₩17,744 | ₩15,649 | ₩16,108 | +2.65% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,156 | ₩15,907 | ₩15,156 | ₩15,759 | +3.98% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,049 | ₩15,451 | ₩14,982 | ₩15,303 | +1.69% | 15.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,008 | ₩15,357 | ₩14,901 | ₩14,941 | -0.45% | 51.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,169 | ₩15,338 | ₩14,754 | ₩14,767 | -2.65% | 48.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,089 | ₩15,491 | ₩14,968 | ₩15,129 | +0.27% | 49.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,853 | ₩16,926 | ₩15,169 | ₩15,317 | -3.38% | 53.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,443 | ₩16,443 | ₩15,894 | ₩16,108 | -2.04% | 55.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,840 | ₩16,202 | ₩15,722 | ₩16,202 | +2.29% | 41.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,813 | ₩16,095 | ₩15,632 | ₩15,894 | +0.51% | 58.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,840 | ₩16,229 | ₩15,223 | ₩15,692 | -0.93% | 53.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,424 | ₩15,746 | ₩15,223 | ₩15,250 | -1.13% | 34.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,545 | ₩15,545 | ₩14,901 | ₩15,317 | -1.47% | 12.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,847 | ₩16,551 | ₩14,821 | ₩15,028 | +1.22% | 10.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,606 | ₩14,834 | ₩14,378 | ₩14,807 | +1.38% | 10.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,458 | ₩14,660 | ₩14,365 | ₩14,660 | +1.39% | 5.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,445 | ₩14,593 | ₩14,365 | ₩14,365 | -0.56% | 7.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,445 | ₩15,599 | ₩14,150 | ₩14,472 | +0.19% | 9.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,070 | ₩14,244 | ₩13,909 | ₩14,184 | +0.81% | 7.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,909 | ₩14,163 | ₩13,815 | ₩14,076 | +1.21% | 9.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,453 | ₩13,922 | ₩13,439 | ₩13,841 | +2.89% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,640 | ₩13,734 | ₩13,131 | ₩13,361 | -2.05% | 5.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,567 | ₩13,882 | ₩13,546 | ₩13,640 | +0.54% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,520 | ₩14,579 | ₩13,278 | ₩13,444 | -0.56% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,627 | ₩13,882 | ₩13,525 | ₩13,545 | -0.60% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,506 | ₩13,667 | ₩13,412 | ₩13,663 | +1.16% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,443 | ₩13,587 | ₩13,332 | ₩13,466 | +0.17% | 5.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,533 | ₩13,533 | ₩13,399 | ₩13,399 | -0.99% | 1.4만 |
|---|