시장 데이터를 불러오는 중
전체 종목
Quaker Investment Trust CCM Affordable Housing MBS ETF 과거 주가
Quaker Investment Trust CCM Affordable Housing MBS ETF · OWNS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quaker Investment Trust CCM Affordable Housing MBS ETF · OWNS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,923 | ₩21,987 | ₩21,869 | ₩21,983 | +0.28% | 1.1만 |
| 2026.10.08 | ₩21,842 | ₩21,975 | ₩21,775 | ₩21,963 | +0.55% | 9.2천 |
| 2026.10.07 | ₩21,749 | ₩21,869 | ₩21,749 | ₩21,856 | +0.49% | 3.5천 |
| 2026.10.06 | ₩21,842 | ₩21,923 | ₩21,830 | ₩21,903 | +0.28% | 9.5천 |
| 2026.10.05 | ₩21,856 | ₩21,963 | ₩21,778 | ₩21,842 | -0.06% | 1.4만 |
| 2026.10.02 | ₩22,030 | ₩22,043 | ₩21,816 | ₩21,876 | -0.70% | 2.1만 |
| 2026.10.01 | ₩21,816 | ₩22,003 | ₩21,789 | ₩21,911 | +0.44% | 4.5만 |
| 2026.09.30 | ₩21,936 | ₩21,936 | ₩21,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,816 |
| -0.55% |
| 5.4만 |
| 2026.09.29 | ₩22,097 | ₩22,137 | ₩22,084 | ₩22,117 | +0.09% | 4.5천 |
|---|
| 2026.09.28 | ₩22,244 | ₩22,244 | ₩22,151 | ₩22,171 | -0.33% | 3.4천 |
|---|
| 2026.09.25 | ₩22,244 | ₩22,365 | ₩22,207 | ₩22,341 | +0.43% | 9.8천 |
|---|
| 2026.09.24 | ₩22,419 | ₩22,499 | ₩22,256 | ₩22,256 | -0.72% | 2.4만 |
|---|
| 2026.09.23 | ₩22,539 | ₩22,539 | ₩22,378 | ₩22,393 | -0.65% | 1.9천 |
|---|
| 2026.09.22 | ₩22,638 | ₩22,700 | ₩22,620 | ₩22,633 | -0.02% | 9.1천 |
|---|
| 2026.09.21 | ₩22,606 | ₩22,780 | ₩22,566 | ₩22,633 | +0.12% | 5.3만 |
|---|
| 2026.09.18 | ₩22,553 | ₩22,633 | ₩22,512 | ₩22,553 | 0.00% | 4.8만 |
|---|
| 2026.09.17 | ₩22,566 | ₩22,617 | ₩22,566 | ₩22,617 | +0.23% | 4.2천 |
|---|
| 2026.09.16 | ₩22,539 | ₩22,590 | ₩22,472 | ₩22,486 | -0.24% | 1.9천 |
|---|
| 2026.09.15 | ₩22,512 | ₩22,515 | ₩22,419 | ₩22,515 | +0.01% | 2.9만 |
|---|
| 2026.09.14 | ₩22,559 | ₩22,559 | ₩22,512 | ₩22,512 | -0.21% | 800 |
|---|
| 2026.09.11 | ₩22,633 | ₩22,633 | ₩22,559 | ₩22,559 | -0.33% | 2.5천 |
|---|
| 2026.09.10 | ₩22,553 | ₩22,579 | ₩22,553 | ₩22,573 | +0.09% | 1.9천 |
|---|
| 2026.09.09 | ₩22,807 | ₩22,807 | ₩22,713 | ₩22,727 | -0.35% | 1.4만 |
|---|
| 2026.09.08 | ₩22,888 | ₩22,888 | ₩22,807 | ₩22,814 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩22,886 | ₩22,894 | ₩22,862 | ₩22,867 | -0.08% | 6.2천 |
|---|
| 2026.09.03 | ₩22,874 | ₩22,886 | ₩22,847 | ₩22,847 | -0.12% | 2.5천 |
|---|
| 2026.09.02 | ₩22,794 | ₩22,834 | ₩22,774 | ₩22,834 | +0.18% | 4.7천 |
|---|
| 2026.09.01 | ₩22,834 | ₩22,885 | ₩22,780 | ₩22,807 | -0.12% | 9.7천 |
|---|
| 2026.08.31 | ₩22,888 | ₩22,928 | ₩22,620 | ₩22,898 | +0.05% | 2.8만 |
|---|
| 2026.08.28 | ₩23,008 | ₩23,008 | ₩22,901 | ₩22,914 | -0.41% | 7.9천 |
|---|
| 2026.08.27 | ₩23,022 | ₩23,035 | ₩22,981 | ₩22,988 | -0.15% | 7.1천 |
|---|
| 2026.08.26 | ₩22,968 | ₩23,008 | ₩22,968 | ₩23,008 | +0.18% | 3.2천 |
|---|
| 2026.08.25 | ₩22,995 | ₩23,062 | ₩22,995 | ₩23,048 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩22,914 | ₩22,968 | ₩22,914 | ₩22,955 | +0.18% | 1.5만 |
|---|
| 2026.08.21 | ₩22,901 | ₩22,955 | ₩22,888 | ₩22,888 | -0.06% | 8.2천 |
|---|
| 2026.08.20 | ₩22,968 | ₩23,008 | ₩22,949 | ₩22,949 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩23,008 | ₩23,035 | ₩22,968 | ₩23,035 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩22,888 | ₩22,941 | ₩22,888 | ₩22,914 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩22,901 | ₩22,976 | ₩22,901 | ₩22,901 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩23,008 | ₩23,008 | ₩22,941 | ₩22,955 | -0.23% | 5.7천 |
|---|
| 2026.08.13 | ₩23,035 | ₩23,115 | ₩23,020 | ₩23,020 | -0.06% | 8.8천 |
|---|
| 2026.08.12 | ₩22,955 | ₩22,968 | ₩22,934 | ₩22,934 | -0.09% | 1.8만 |
|---|
| 2026.08.11 | ₩22,908 | ₩22,914 | ₩22,888 | ₩22,901 | -0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩22,914 | ₩22,955 | ₩22,874 | ₩22,881 | -0.15% | 1.9만 |
|---|
| 2026.08.07 | ₩22,941 | ₩22,981 | ₩22,914 | ₩22,955 | +0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩22,955 | ₩22,995 | ₩22,888 | ₩22,901 | -0.23% | 8.7천 |
|---|
| 2026.08.05 | ₩22,981 | ₩22,993 | ₩22,941 | ₩22,975 | -0.03% | 3.4천 |
|---|
| 2026.08.04 | ₩22,941 | ₩23,022 | ₩22,941 | ₩22,968 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩22,846 | ₩22,867 | ₩22,821 | ₩22,847 | +0.01% | 8.7천 |
|---|
| 2026.07.31 | ₩22,834 | ₩22,847 | ₩22,780 | ₩22,821 | -0.06% | 4천 |
|---|
| 2026.07.30 | ₩22,941 | ₩22,941 | ₩22,888 | ₩22,889 | -0.23% | 1.6천 |
|---|
| 2026.07.29 | ₩22,914 | ₩23,008 | ₩22,861 | ₩22,861 | -0.23% | 2.1만 |
|---|
| 2026.07.28 | ₩22,955 | ₩23,035 | ₩22,941 | ₩22,961 | +0.03% | 1만 |
|---|
| 2026.07.27 | ₩22,888 | ₩22,955 | ₩22,874 | ₩22,914 | +0.12% | 3.4만 |
|---|
| 2026.07.24 | ₩22,861 | ₩22,874 | ₩22,821 | ₩22,834 | -0.12% | 8.5천 |
|---|
| 2026.07.23 | ₩22,821 | ₩22,914 | ₩22,740 | ₩22,821 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩22,914 | ₩22,928 | ₩22,888 | ₩22,894 | -0.09% | 2.7만 |
|---|
| 2026.07.21 | ₩22,968 | ₩22,968 | ₩22,914 | ₩22,928 | -0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩23,022 | ₩23,022 | ₩22,968 | ₩22,975 | -0.20% | 5.3만 |
|---|
| 2026.07.17 | ₩23,048 | ₩23,062 | ₩23,035 | ₩23,042 | -0.03% | 8.4천 |
|---|
| 2026.07.16 | ₩22,981 | ₩23,035 | ₩22,981 | ₩23,015 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩23,048 | ₩23,075 | ₩23,048 | ₩23,055 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩23,008 | ₩23,028 | ₩22,995 | ₩23,008 | 0.00% | 8천 |
|---|
| 2026.07.13 | ₩23,008 | ₩23,008 | ₩22,888 | ₩22,894 | -0.50% | 4.4천 |
|---|
| 2026.07.10 | ₩23,028 | ₩23,028 | ₩22,995 | ₩23,008 | -0.09% | 1.2만 |
|---|
| 2026.07.09 | ₩23,035 | ₩23,075 | ₩23,008 | ₩23,008 | -0.12% | 7.4천 |
|---|
| 2026.07.08 | ₩22,981 | ₩23,008 | ₩22,968 | ₩22,988 | +0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩23,102 | ₩23,102 | ₩23,042 | ₩23,042 | -0.26% | 6.6천 |
|---|
| 2026.07.06 | ₩23,102 | ₩23,115 | ₩23,075 | ₩23,115 | +0.06% | 2.3천 |
|---|
| 2026.07.02 | ₩23,115 | ₩23,142 | ₩23,089 | ₩23,115 | 0.00% | 9.1천 |
|---|
| 2026.07.01 | ₩23,102 | ₩23,142 | ₩23,089 | ₩23,089 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩23,209 | ₩23,209 | ₩23,149 | ₩23,149 | -0.26% | 5.2천 |
|---|
| 2026.06.29 | ₩23,450 | ₩23,464 | ₩23,385 | ₩23,450 | 0.00% | 2.4만 |
|---|
| 2026.06.26 | ₩23,504 | ₩23,520 | ₩23,424 | ₩23,470 | -0.14% | 1.2만 |
|---|
| 2026.06.25 | ₩23,464 | ₩23,464 | ₩23,437 | ₩23,437 | -0.11% | 8.1천 |
|---|
| 2026.06.24 | ₩23,397 | ₩23,477 | ₩23,343 | ₩23,424 | +0.11% | 2.2만 |
|---|
| 2026.06.23 | ₩23,303 | ₩23,330 | ₩23,303 | ₩23,303 | 0.00% | 9.3천 |
|---|
| 2026.06.22 | ₩23,276 | ₩23,343 | ₩23,236 | ₩23,326 | +0.21% | 7.3만 |
|---|
| 2026.06.18 | ₩23,383 | ₩23,397 | ₩23,330 | ₩23,330 | -0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩23,397 | ₩23,410 | ₩23,269 | ₩23,269 | -0.54% | 7천 |
|---|
| 2026.06.16 | ₩23,290 | ₩23,424 | ₩23,290 | ₩23,390 | +0.43% | 1.2만 |
|---|
| 2026.06.15 | ₩23,357 | ₩23,383 | ₩23,330 | ₩23,343 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩23,290 | ₩23,357 | ₩23,236 | ₩23,249 | -0.17% | 4만 |
|---|
| 2026.06.11 | ₩23,223 | ₩23,343 | ₩23,216 | ₩23,343 | +0.52% | 6.2천 |
|---|
| 2026.06.10 | ₩23,196 | ₩23,236 | ₩23,169 | ₩23,216 | +0.09% | 1.3만 |
|---|
| 2026.06.09 | ₩23,196 | ₩23,196 | ₩23,156 | ₩23,189 | -0.03% | 3.9천 |
|---|
| 2026.06.08 | ₩23,209 | ₩23,209 | ₩23,142 | ₩23,149 | -0.26% | 4.3천 |
|---|
| 2026.06.05 | ₩23,176 | ₩23,176 | ₩23,135 | ₩23,135 | -0.17% | 4.5천 |
|---|
| 2026.06.04 | ₩23,263 | ₩23,276 | ₩23,223 | ₩23,236 | -0.12% | 4.7천 |
|---|
| 2026.06.03 | ₩23,290 | ₩23,290 | ₩23,156 | ₩23,263 | -0.12% | 2.4만 |
|---|
| 2026.06.02 | ₩23,276 | ₩23,303 | ₩23,263 | ₩23,263 | -0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩23,196 | ₩23,276 | ₩23,196 | ₩23,269 | +0.32% | 6.3천 |
|---|
| 2026.05.29 | ₩23,303 | ₩23,357 | ₩23,290 | ₩23,310 | +0.03% | 1.5만 |
|---|
| 2026.05.28 | ₩23,209 | ₩23,316 | ₩23,200 | ₩23,290 | +0.35% | 6.7만 |
|---|
| 2026.05.27 | ₩23,236 | ₩23,290 | ₩23,196 | ₩23,213 | -0.10% | 1.6만 |
|---|
| 2026.05.26 | ₩23,196 | ₩23,196 | ₩23,156 | ₩23,170 | -0.11% | 5.4천 |
|---|
| 2026.05.22 | ₩23,129 | ₩23,129 | ₩23,089 | ₩23,115 | -0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩22,968 | ₩23,102 | ₩22,968 | ₩23,087 | +0.52% | 8.4천 |
|---|
| 2026.05.20 | ₩22,928 | ₩23,075 | ₩22,928 | ₩23,068 | +0.61% | 3.6천 |
|---|
| 2026.05.19 | ₩22,934 | ₩22,981 | ₩22,901 | ₩22,921 | -0.06% | 7.3천 |
|---|
| 2026.05.18 | ₩23,048 | ₩23,059 | ₩23,008 | ₩23,022 | -0.12% | 1.3만 |
|---|
| 2026.05.15 | ₩23,089 | ₩23,089 | ₩23,022 | ₩23,035 | -0.23% | 5.1천 |
|---|
| 2026.05.14 | ₩23,263 | ₩23,276 | ₩23,196 | ₩23,196 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩23,196 | ₩23,223 | ₩23,169 | ₩23,223 | +0.12% | 1.2만 |
|---|
| 2026.05.12 | ₩23,223 | ₩23,249 | ₩23,196 | ₩23,196 | -0.12% | 7.6천 |
|---|
| 2026.05.11 | ₩23,303 | ₩23,316 | ₩23,276 | ₩23,276 | -0.12% | 2만 |
|---|
| 2026.05.08 | ₩23,357 | ₩23,357 | ₩23,316 | ₩23,343 | -0.06% | 4.4천 |
|---|
| 2026.05.07 | ₩23,343 | ₩23,370 | ₩23,263 | ₩23,286 | -0.25% | 1.5만 |
|---|
| 2026.05.06 | ₩23,303 | ₩23,357 | ₩23,303 | ₩23,342 | +0.17% | 7.6천 |
|---|
| 2026.05.05 | ₩23,196 | ₩23,236 | ₩23,169 | ₩23,209 | +0.06% | 6.8천 |
|---|
| 2026.05.04 | ₩23,223 | ₩23,223 | ₩23,142 | ₩23,189 | -0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩23,236 | ₩23,340 | ₩23,236 | ₩23,256 | +0.09% | 1.6만 |
|---|
| 2026.04.30 | ₩23,249 | ₩23,290 | ₩23,223 | ₩23,263 | +0.06% | 9.5천 |
|---|
| 2026.04.29 | ₩23,249 | ₩23,249 | ₩23,196 | ₩23,196 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩23,343 | ₩23,383 | ₩23,304 | ₩23,323 | -0.09% | 8.4천 |
|---|
| 2026.04.27 | ₩23,343 | ₩23,370 | ₩23,316 | ₩23,330 | -0.06% | 4.9천 |
|---|
| 2026.04.24 | ₩23,303 | ₩23,357 | ₩23,303 | ₩23,357 | +0.23% | 3.8천 |
|---|
| 2026.04.23 | ₩23,424 | ₩23,424 | ₩23,303 | ₩23,323 | -0.43% | 1만 |
|---|
| 2026.04.22 | ₩23,410 | ₩23,424 | ₩23,363 | ₩23,363 | -0.20% | 3.4천 |
|---|
| 2026.04.21 | ₩23,383 | ₩23,397 | ₩23,336 | ₩23,336 | -0.20% | 1.4만 |
|---|
| 2026.04.20 | ₩23,437 | ₩23,437 | ₩23,397 | ₩23,410 | -0.11% | 5.3천 |
|---|
| 2026.04.17 | ₩23,464 | ₩23,517 | ₩23,457 | ₩23,457 | -0.03% | 8.1천 |
|---|
| 2026.04.16 | ₩23,450 | ₩23,450 | ₩23,357 | ₩23,397 | -0.23% | 2.4만 |
|---|
| 2026.04.15 | ₩23,370 | ₩23,410 | ₩23,370 | ₩23,387 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩23,343 | ₩23,450 | ₩23,343 | ₩23,417 | +0.32% | 9.2천 |
|---|
| 2026.04.13 | ₩23,330 | ₩23,383 | ₩23,303 | ₩23,350 | +0.09% | 1.1만 |
|---|
| 2026.04.10 | ₩23,316 | ₩23,316 | ₩23,303 | ₩23,303 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩23,290 | ₩23,397 | ₩23,290 | ₩23,316 | +0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩23,370 | ₩23,370 | ₩23,330 | ₩23,330 | -0.17% | 2.1천 |
|---|
| 2026.04.07 | ₩23,196 | ₩23,256 | ₩23,189 | ₩23,256 | +0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩23,209 | ₩23,276 | ₩23,209 | ₩23,220 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩23,182 | ₩23,303 | ₩23,156 | ₩23,276 | +0.40% | 3만 |
|---|
| 2026.04.01 | ₩23,209 | ₩23,303 | ₩23,209 | ₩23,223 | +0.06% | 1.8만 |
|---|
| 2026.03.31 | ₩23,209 | ₩23,236 | ₩23,194 | ₩23,236 | +0.12% | 2.3만 |
|---|
| 2026.03.30 | ₩23,343 | ₩23,397 | ₩23,343 | ₩23,383 | +0.17% | 4.1천 |
|---|
| 2026.03.27 | ₩23,169 | ₩23,303 | ₩23,169 | ₩23,243 | +0.32% | 1.8만 |
|---|
| 2026.03.26 | ₩23,330 | ₩23,343 | ₩23,149 | ₩23,156 | -0.75% | 2.6만 |
|---|
| 2026.03.25 | ₩23,383 | ₩23,437 | ₩23,377 | ₩23,397 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩23,263 | ₩23,330 | ₩23,249 | ₩23,296 | +0.14% | 8.2천 |
|---|
| 2026.03.23 | ₩23,370 | ₩23,370 | ₩23,316 | ₩23,363 | -0.03% | 5.1천 |
|---|
| 2026.03.20 | ₩23,397 | ₩23,397 | ₩23,283 | ₩23,283 | -0.49% | 7.3천 |
|---|
| 2026.03.19 | ₩23,464 | ₩23,491 | ₩23,418 | ₩23,457 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩23,541 | ₩23,560 | ₩23,480 | ₩23,480 | -0.26% | 1.4만 |
|---|
| 2026.03.17 | ₩23,611 | ₩23,611 | ₩23,572 | ₩23,578 | -0.14% | 7.9천 |
|---|
| 2026.03.16 | ₩23,504 | ₩23,558 | ₩23,491 | ₩23,504 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩23,464 | ₩23,464 | ₩23,397 | ₩23,424 | -0.17% | 1.8만 |
|---|
| 2026.03.12 | ₩23,410 | ₩23,491 | ₩23,390 | ₩23,426 | +0.07% | 5.1천 |
|---|
| 2026.03.11 | ₩23,611 | ₩23,611 | ₩23,531 | ₩23,536 | -0.32% | 6.6천 |
|---|
| 2026.03.10 | ₩23,688 | ₩23,692 | ₩23,631 | ₩23,631 | -0.24% | 9.1천 |
|---|
| 2026.03.09 | ₩23,598 | ₩23,686 | ₩23,571 | ₩23,671 | +0.31% | 1.6만 |
|---|
| 2026.03.06 | ₩23,598 | ₩23,826 | ₩23,584 | ₩23,650 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩23,692 | ₩23,712 | ₩23,635 | ₩23,665 | -0.11% | 1.3만 |
|---|
| 2026.03.04 | ₩23,732 | ₩23,772 | ₩23,705 | ₩23,732 | 0.00% | 95.3만 |
|---|
| 2026.03.03 | ₩23,705 | ₩23,797 | ₩23,692 | ₩23,745 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩23,799 | ₩23,906 | ₩23,767 | ₩23,779 | -0.08% | 1.6만 |
|---|
| 2026.02.27 | ₩23,893 | ₩23,946 | ₩23,852 | ₩23,879 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩23,812 | ₩23,852 | ₩23,805 | ₩23,839 | +0.11% | 8.3천 |
|---|
| 2026.02.25 | ₩23,799 | ₩23,852 | ₩23,792 | ₩23,808 | +0.04% | 6.3천 |
|---|
| 2026.02.24 | ₩23,812 | ₩23,839 | ₩23,799 | ₩23,819 | +0.03% | 6.8천 |
|---|
| 2026.02.23 | ₩23,785 | ₩23,866 | ₩23,785 | ₩23,812 | +0.11% | 8.1천 |
|---|
| 2026.02.20 | ₩23,745 | ₩23,785 | ₩23,718 | ₩23,772 | +0.11% | 9.6천 |
|---|
| 2026.02.19 | ₩23,732 | ₩23,759 | ₩23,665 | ₩23,732 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩23,718 | ₩23,826 | ₩23,718 | ₩23,785 | +0.28% | 5.1만 |
|---|
| 2026.02.17 | ₩23,772 | ₩23,785 | ₩23,692 | ₩23,745 | -0.11% | 3만 |
|---|
| 2026.02.13 | ₩23,773 | ₩23,799 | ₩23,759 | ₩23,797 | +0.10% | 1.1만 |
|---|
| 2026.02.12 | ₩23,638 | ₩23,772 | ₩23,638 | ₩23,725 | +0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,598 | ₩23,651 | ₩23,571 | ₩23,571 | -0.11% | 1.6만 |
|---|
| 2026.02.10 | ₩23,625 | ₩23,678 | ₩23,611 | ₩23,631 | +0.03% | 7.7천 |
|---|
| 2026.02.09 | ₩23,531 | ₩23,598 | ₩23,531 | ₩23,571 | +0.17% | 1.4만 |
|---|
| 2026.02.06 | ₩23,531 | ₩23,611 | ₩23,504 | ₩23,571 | +0.17% | 9.5천 |
|---|
| 2026.02.05 | ₩23,504 | ₩23,558 | ₩23,491 | ₩23,558 | +0.23% | 1.3만 |
|---|
| 2026.02.04 | ₩23,464 | ₩23,504 | ₩23,457 | ₩23,457 | -0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩23,437 | ₩23,517 | ₩23,437 | ₩23,484 | +0.20% | 3.4만 |
|---|
| 2026.02.02 | ₩23,491 | ₩23,517 | ₩23,450 | ₩23,504 | +0.06% | 1.9만 |
|---|
| 2026.01.30 | ₩23,517 | ₩23,558 | ₩23,491 | ₩23,531 | +0.06% | 9.5천 |
|---|
| 2026.01.29 | ₩23,517 | ₩23,564 | ₩23,517 | ₩23,531 | +0.06% | 1만 |
|---|
| 2026.01.28 | ₩23,504 | ₩23,544 | ₩23,464 | ₩23,537 | +0.14% | 1.3만 |
|---|
| 2026.01.27 | ₩23,544 | ₩23,584 | ₩23,544 | ₩23,544 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩23,504 | ₩23,558 | ₩23,504 | ₩23,533 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩23,477 | ₩23,517 | ₩23,464 | ₩23,484 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩23,464 | ₩23,491 | ₩23,424 | ₩23,444 | -0.09% | 9.5천 |
|---|
| 2026.01.21 | ₩23,437 | ₩23,491 | ₩23,430 | ₩23,464 | +0.11% | 8천 |
|---|
| 2026.01.20 | ₩23,437 | ₩23,437 | ₩23,370 | ₩23,403 | -0.14% | 5.5천 |
|---|
| 2026.01.16 | ₩23,517 | ₩23,544 | ₩23,508 | ₩23,511 | -0.03% | 7.1천 |
|---|
| 2026.01.15 | ₩23,571 | ₩23,571 | ₩23,517 | ₩23,537 | -0.14% | 1.5만 |
|---|
| 2026.01.14 | ₩23,544 | ₩23,598 | ₩23,531 | ₩23,544 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩23,531 | ₩23,544 | ₩23,491 | ₩23,504 | -0.11% | 8.3천 |
|---|
| 2026.01.12 | ₩23,520 | ₩23,544 | ₩23,504 | ₩23,504 | -0.07% | 2.8천 |
|---|
| 2026.01.09 | ₩23,558 | ₩23,558 | ₩23,496 | ₩23,525 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩23,410 | ₩23,437 | ₩23,383 | ₩23,405 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩23,410 | ₩23,450 | ₩23,383 | ₩23,410 | 0.00% | 9.2천 |
|---|
| 2026.01.06 | ₩23,383 | ₩23,410 | ₩23,370 | ₩23,397 | +0.06% | 2.3만 |
|---|
| 2026.01.05 | ₩23,410 | ₩23,450 | ₩23,397 | ₩23,397 | -0.06% | 8.4천 |
|---|
| 2026.01.02 | ₩23,437 | ₩23,437 | ₩23,316 | ₩23,377 | -0.26% | 3.6만 |
|---|
| 2025.12.31 | ₩23,437 | ₩23,464 | ₩23,397 | ₩23,397 | -0.17% | 5천 |
|---|
| 2025.12.30 | ₩23,705 | ₩23,745 | ₩23,684 | ₩23,718 | +0.06% | 8.4천 |
|---|
| 2025.12.29 | ₩23,718 | ₩23,732 | ₩23,705 | ₩23,718 | 0.00% | 9.6천 |
|---|
| 2025.12.26 | ₩23,730 | ₩23,732 | ₩23,678 | ₩23,705 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩23,665 | ₩23,718 | ₩23,651 | ₩23,692 | +0.11% | 2.2만 |
|---|
| 2025.12.23 | ₩23,558 | ₩23,671 | ₩23,558 | ₩23,661 | +0.44% | 1.3만 |
|---|
| 2025.12.22 | ₩23,638 | ₩23,678 | ₩23,625 | ₩23,645 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩23,651 | ₩23,665 | ₩23,638 | ₩23,638 | -0.06% | 7.4천 |
|---|
| 2025.12.18 | ₩23,665 | ₩23,705 | ₩23,641 | ₩23,665 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩23,602 | ₩23,602 | ₩23,531 | ₩23,598 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩23,571 | ₩23,611 | ₩23,571 | ₩23,611 | +0.17% | 1만 |
|---|
| 2025.12.15 | ₩23,584 | ₩23,598 | ₩23,558 | ₩23,558 | -0.11% | 1.3만 |
|---|
| 2025.12.12 | ₩23,517 | ₩23,571 | ₩23,517 | ₩23,544 | +0.11% | 2.5만 |
|---|
| 2025.12.11 | ₩23,625 | ₩23,651 | ₩23,591 | ₩23,591 | -0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩23,464 | ₩23,564 | ₩23,464 | ₩23,564 | +0.43% | 7.2천 |
|---|
| 2025.12.09 | ₩23,558 | ₩23,558 | ₩23,491 | ₩23,497 | -0.26% | 1.2만 |
|---|
| 2025.12.08 | ₩23,517 | ₩23,529 | ₩23,491 | ₩23,504 | -0.06% | 1.4만 |
|---|
| 2025.12.05 | ₩23,571 | ₩23,598 | ₩23,531 | ₩23,558 | -0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩23,571 | ₩23,598 | ₩23,517 | ₩23,571 | 0.00% | 4.9천 |
|---|
| 2025.12.03 | ₩23,678 | ₩23,678 | ₩23,598 | ₩23,638 | -0.17% | 4.3만 |
|---|
| 2025.12.02 | ₩23,544 | ₩23,611 | ₩23,504 | ₩23,610 | +0.28% | 9.1천 |
|---|
| 2025.12.01 | ₩23,531 | ₩23,584 | ₩23,491 | ₩23,558 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩23,625 | ₩23,625 | ₩23,604 | ₩23,625 | 0.00% | 9.7천 |
|---|
| 2025.11.26 | ₩23,625 | ₩23,678 | ₩23,625 | ₩23,658 | +0.14% | 2.8천 |
|---|
| 2025.11.25 | ₩23,625 | ₩23,692 | ₩23,625 | ₩23,651 | +0.11% | 6.3천 |
|---|
| 2025.11.24 | ₩23,571 | ₩23,598 | ₩23,559 | ₩23,584 | +0.06% | 5.1천 |
|---|
| 2025.11.21 | ₩23,544 | ₩23,584 | ₩23,517 | ₩23,571 | +0.11% | 2.3만 |
|---|
| 2025.11.20 | ₩23,477 | ₩23,517 | ₩23,477 | ₩23,484 | +0.03% | 5.3천 |
|---|
| 2025.11.19 | ₩23,504 | ₩23,531 | ₩23,450 | ₩23,477 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩23,491 | ₩23,517 | ₩23,437 | ₩23,491 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩23,477 | ₩23,504 | ₩23,450 | ₩23,470 | -0.03% | 1.3만 |
|---|
| 2025.11.14 | ₩23,504 | ₩23,504 | ₩23,452 | ₩23,464 | -0.17% | 2.9천 |
|---|
| 2025.11.13 | ₩23,531 | ₩23,531 | ₩23,464 | ₩23,477 | -0.23% | 2.8만 |
|---|
| 2025.11.12 | ₩23,531 | ₩23,531 | ₩23,464 | ₩23,484 | -0.20% | 8.6천 |
|---|
| 2025.11.11 | ₩23,531 | ₩23,584 | ₩23,477 | ₩23,544 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩23,470 | ₩23,564 | ₩23,470 | ₩23,484 | +0.06% | 9.5천 |
|---|
| 2025.11.07 | ₩23,504 | ₩23,524 | ₩23,491 | ₩23,497 | -0.03% | 7.6천 |
|---|
| 2025.11.06 | ₩23,491 | ₩23,531 | ₩23,491 | ₩23,491 | 0.00% | 5.2천 |
|---|
| 2025.11.05 | ₩23,410 | ₩23,450 | ₩23,357 | ₩23,403 | -0.03% | 3.6만 |
|---|
| 2025.11.04 | ₩23,477 | ₩23,517 | ₩23,397 | ₩23,477 | 0.00% | 6.9만 |
|---|
| 2025.11.03 | ₩23,437 | ₩23,450 | ₩23,410 | ₩23,442 | +0.02% | 2.7천 |
|---|
| 2025.10.31 | ₩23,517 | ₩23,544 | ₩23,464 | ₩23,484 | -0.14% | 6.9천 |
|---|
| 2025.10.30 | ₩23,437 | ₩23,558 | ₩23,424 | ₩23,464 | +0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩23,638 | ₩23,651 | ₩23,524 | ₩23,524 | -0.48% | 3.9천 |
|---|
| 2025.10.28 | ₩23,584 | ₩23,651 | ₩23,504 | ₩23,631 | +0.20% | 6.2만 |
|---|
| 2025.10.27 | ₩23,584 | ₩24,174 | ₩23,574 | ₩23,839 | +1.08% | 1.7만 |
|---|
| 2025.10.24 | ₩23,571 | ₩23,611 | ₩23,571 | ₩23,607 | +0.15% | 8.9천 |
|---|
| 2025.10.23 | ₩23,571 | ₩23,625 | ₩23,558 | ₩23,568 | -0.01% | 8.9천 |
|---|
| 2025.10.22 | ₩23,584 | ₩23,650 | ₩23,517 | ₩23,638 | +0.23% | 1.3만 |
|---|
| 2025.10.21 | ₩23,665 | ₩23,665 | ₩23,598 | ₩23,665 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩23,544 | ₩23,584 | ₩23,544 | ₩23,564 | +0.09% | 1만 |
|---|
| 2025.10.17 | ₩23,531 | ₩23,584 | ₩23,531 | ₩23,558 | +0.11% | 9.5천 |
|---|
| 2025.10.16 | ₩23,558 | ₩23,571 | ₩23,531 | ₩23,556 | -0.01% | 2.7만 |
|---|
| 2025.10.15 | ₩23,464 | ₩23,504 | ₩23,437 | ₩23,470 | +0.03% | 6.8천 |
|---|
| 2025.10.14 | ₩23,410 | ₩23,544 | ₩23,410 | ₩23,470 | +0.26% | 6.8천 |
|---|
| 2025.10.13 | ₩23,397 | ₩23,437 | ₩23,386 | ₩23,424 | +0.11% | 8.6천 |
|---|
| 2025.10.10 | ₩23,370 | ₩23,450 | ₩23,343 | ₩23,417 | +0.20% | 9.1천 |
|---|