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 | ₩21,858 | ₩21,922 | ₩21,805 | ₩21,918 | +0.28% | 1.1만 |
| 2026.10.08 | ₩21,778 | ₩21,910 | ₩21,711 | ₩21,898 | +0.55% | 9.2천 |
| 2026.10.07 | ₩21,685 | ₩21,805 | ₩21,685 | ₩21,791 | +0.49% | 3.5천 |
| 2026.10.06 | ₩21,778 | ₩21,858 | ₩21,766 | ₩21,838 | +0.28% | 9.5천 |
| 2026.10.05 | ₩21,791 | ₩21,898 | ₩21,714 | ₩21,778 | -0.06% | 1.4만 |
| 2026.10.02 | ₩21,965 | ₩21,979 | ₩21,751 | ₩21,812 | -0.70% | 2.1만 |
| 2026.10.01 | ₩21,751 | ₩21,938 | ₩21,725 | ₩21,846 | +0.44% | 4.5만 |
| 2026.09.30 | ₩21,872 | ₩21,872 | ₩21,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,751 |
| -0.55% |
| 5.4만 |
| 2026.09.29 | ₩22,032 | ₩22,072 | ₩22,019 | ₩22,052 | +0.09% | 4.5천 |
|---|
| 2026.09.28 | ₩22,179 | ₩22,179 | ₩22,085 | ₩22,105 | -0.33% | 3.4천 |
|---|
| 2026.09.25 | ₩22,179 | ₩22,299 | ₩22,142 | ₩22,275 | +0.43% | 9.8천 |
|---|
| 2026.09.24 | ₩22,353 | ₩22,433 | ₩22,191 | ₩22,191 | -0.72% | 2.4만 |
|---|
| 2026.09.23 | ₩22,473 | ₩22,473 | ₩22,313 | ₩22,327 | -0.65% | 1.9천 |
|---|
| 2026.09.22 | ₩22,572 | ₩22,633 | ₩22,553 | ₩22,566 | -0.02% | 9.1천 |
|---|
| 2026.09.21 | ₩22,540 | ₩22,713 | ₩22,500 | ₩22,566 | +0.12% | 5.3만 |
|---|
| 2026.09.18 | ₩22,486 | ₩22,566 | ₩22,446 | ₩22,486 | 0.00% | 4.8만 |
|---|
| 2026.09.17 | ₩22,500 | ₩22,550 | ₩22,500 | ₩22,550 | +0.23% | 4.2천 |
|---|
| 2026.09.16 | ₩22,473 | ₩22,524 | ₩22,406 | ₩22,419 | -0.24% | 1.9천 |
|---|
| 2026.09.15 | ₩22,446 | ₩22,449 | ₩22,353 | ₩22,449 | +0.01% | 2.9만 |
|---|
| 2026.09.14 | ₩22,493 | ₩22,493 | ₩22,446 | ₩22,446 | -0.21% | 800 |
|---|
| 2026.09.11 | ₩22,566 | ₩22,566 | ₩22,493 | ₩22,493 | -0.33% | 2.5천 |
|---|
| 2026.09.10 | ₩22,486 | ₩22,513 | ₩22,486 | ₩22,506 | +0.09% | 1.9천 |
|---|
| 2026.09.09 | ₩22,740 | ₩22,740 | ₩22,647 | ₩22,660 | -0.35% | 1.4만 |
|---|
| 2026.09.08 | ₩22,820 | ₩22,820 | ₩22,740 | ₩22,747 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩22,819 | ₩22,827 | ₩22,795 | ₩22,800 | -0.08% | 6.2천 |
|---|
| 2026.09.03 | ₩22,807 | ₩22,819 | ₩22,780 | ₩22,780 | -0.12% | 2.5천 |
|---|
| 2026.09.02 | ₩22,727 | ₩22,767 | ₩22,707 | ₩22,767 | +0.18% | 4.7천 |
|---|
| 2026.09.01 | ₩22,767 | ₩22,818 | ₩22,713 | ₩22,740 | -0.12% | 9.7천 |
|---|
| 2026.08.31 | ₩22,820 | ₩22,860 | ₩22,553 | ₩22,831 | +0.05% | 2.8만 |
|---|
| 2026.08.28 | ₩22,940 | ₩22,940 | ₩22,834 | ₩22,847 | -0.41% | 7.9천 |
|---|
| 2026.08.27 | ₩22,954 | ₩22,967 | ₩22,914 | ₩22,920 | -0.15% | 7.1천 |
|---|
| 2026.08.26 | ₩22,900 | ₩22,940 | ₩22,900 | ₩22,940 | +0.18% | 3.2천 |
|---|
| 2026.08.25 | ₩22,927 | ₩22,994 | ₩22,927 | ₩22,981 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩22,847 | ₩22,900 | ₩22,847 | ₩22,887 | +0.18% | 1.5만 |
|---|
| 2026.08.21 | ₩22,834 | ₩22,887 | ₩22,820 | ₩22,820 | -0.06% | 8.2천 |
|---|
| 2026.08.20 | ₩22,900 | ₩22,940 | ₩22,882 | ₩22,882 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩22,940 | ₩22,967 | ₩22,900 | ₩22,967 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩22,820 | ₩22,874 | ₩22,820 | ₩22,847 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩22,834 | ₩22,908 | ₩22,834 | ₩22,834 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩22,940 | ₩22,940 | ₩22,874 | ₩22,887 | -0.23% | 5.7천 |
|---|
| 2026.08.13 | ₩22,967 | ₩23,047 | ₩22,953 | ₩22,953 | -0.06% | 8.8천 |
|---|
| 2026.08.12 | ₩22,887 | ₩22,900 | ₩22,867 | ₩22,867 | -0.09% | 1.8만 |
|---|
| 2026.08.11 | ₩22,840 | ₩22,847 | ₩22,820 | ₩22,834 | -0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩22,847 | ₩22,887 | ₩22,807 | ₩22,814 | -0.15% | 1.9만 |
|---|
| 2026.08.07 | ₩22,874 | ₩22,914 | ₩22,847 | ₩22,887 | +0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩22,887 | ₩22,927 | ₩22,820 | ₩22,834 | -0.23% | 8.7천 |
|---|
| 2026.08.05 | ₩22,914 | ₩22,926 | ₩22,874 | ₩22,907 | -0.03% | 3.4천 |
|---|
| 2026.08.04 | ₩22,874 | ₩22,954 | ₩22,874 | ₩22,900 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩22,779 | ₩22,800 | ₩22,753 | ₩22,780 | +0.01% | 8.7천 |
|---|
| 2026.07.31 | ₩22,767 | ₩22,780 | ₩22,713 | ₩22,753 | -0.06% | 4천 |
|---|
| 2026.07.30 | ₩22,874 | ₩22,874 | ₩22,820 | ₩22,822 | -0.23% | 1.6천 |
|---|
| 2026.07.29 | ₩22,847 | ₩22,940 | ₩22,794 | ₩22,794 | -0.23% | 2.1만 |
|---|
| 2026.07.28 | ₩22,887 | ₩22,967 | ₩22,874 | ₩22,894 | +0.03% | 1만 |
|---|
| 2026.07.27 | ₩22,820 | ₩22,887 | ₩22,807 | ₩22,847 | +0.12% | 3.4만 |
|---|
| 2026.07.24 | ₩22,794 | ₩22,807 | ₩22,753 | ₩22,767 | -0.12% | 8.5천 |
|---|
| 2026.07.23 | ₩22,753 | ₩22,847 | ₩22,673 | ₩22,753 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩22,847 | ₩22,860 | ₩22,820 | ₩22,827 | -0.09% | 2.7만 |
|---|
| 2026.07.21 | ₩22,900 | ₩22,900 | ₩22,847 | ₩22,860 | -0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩22,954 | ₩22,954 | ₩22,900 | ₩22,907 | -0.20% | 5.3만 |
|---|
| 2026.07.17 | ₩22,981 | ₩22,994 | ₩22,967 | ₩22,974 | -0.03% | 8.4천 |
|---|
| 2026.07.16 | ₩22,914 | ₩22,967 | ₩22,914 | ₩22,947 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩22,981 | ₩23,007 | ₩22,981 | ₩22,987 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩22,940 | ₩22,961 | ₩22,927 | ₩22,940 | 0.00% | 8천 |
|---|
| 2026.07.13 | ₩22,940 | ₩22,940 | ₩22,820 | ₩22,827 | -0.50% | 4.4천 |
|---|
| 2026.07.10 | ₩22,961 | ₩22,961 | ₩22,927 | ₩22,940 | -0.09% | 1.2만 |
|---|
| 2026.07.09 | ₩22,967 | ₩23,007 | ₩22,940 | ₩22,940 | -0.12% | 7.4천 |
|---|
| 2026.07.08 | ₩22,914 | ₩22,940 | ₩22,900 | ₩22,920 | +0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩23,034 | ₩23,034 | ₩22,974 | ₩22,974 | -0.26% | 6.6천 |
|---|
| 2026.07.06 | ₩23,034 | ₩23,047 | ₩23,007 | ₩23,047 | +0.06% | 2.3천 |
|---|
| 2026.07.02 | ₩23,047 | ₩23,074 | ₩23,021 | ₩23,047 | 0.00% | 9.1천 |
|---|
| 2026.07.01 | ₩23,034 | ₩23,074 | ₩23,021 | ₩23,021 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩23,141 | ₩23,141 | ₩23,081 | ₩23,081 | -0.26% | 5.2천 |
|---|
| 2026.06.29 | ₩23,381 | ₩23,395 | ₩23,316 | ₩23,381 | 0.00% | 2.4만 |
|---|
| 2026.06.26 | ₩23,435 | ₩23,451 | ₩23,355 | ₩23,401 | -0.14% | 1.2만 |
|---|
| 2026.06.25 | ₩23,395 | ₩23,395 | ₩23,368 | ₩23,368 | -0.11% | 8.1천 |
|---|
| 2026.06.24 | ₩23,328 | ₩23,408 | ₩23,275 | ₩23,355 | +0.11% | 2.2만 |
|---|
| 2026.06.23 | ₩23,234 | ₩23,261 | ₩23,234 | ₩23,234 | 0.00% | 9.3천 |
|---|
| 2026.06.22 | ₩23,208 | ₩23,275 | ₩23,168 | ₩23,257 | +0.21% | 7.3만 |
|---|
| 2026.06.18 | ₩23,315 | ₩23,328 | ₩23,261 | ₩23,261 | -0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩23,328 | ₩23,341 | ₩23,201 | ₩23,201 | -0.54% | 7천 |
|---|
| 2026.06.16 | ₩23,221 | ₩23,355 | ₩23,221 | ₩23,321 | +0.43% | 1.2만 |
|---|
| 2026.06.15 | ₩23,288 | ₩23,315 | ₩23,261 | ₩23,275 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩23,221 | ₩23,288 | ₩23,168 | ₩23,181 | -0.17% | 4만 |
|---|
| 2026.06.11 | ₩23,154 | ₩23,275 | ₩23,148 | ₩23,275 | +0.52% | 6.2천 |
|---|
| 2026.06.10 | ₩23,128 | ₩23,168 | ₩23,101 | ₩23,148 | +0.09% | 1.3만 |
|---|
| 2026.06.09 | ₩23,128 | ₩23,128 | ₩23,087 | ₩23,121 | -0.03% | 3.9천 |
|---|
| 2026.06.08 | ₩23,141 | ₩23,141 | ₩23,074 | ₩23,081 | -0.26% | 4.3천 |
|---|
| 2026.06.05 | ₩23,108 | ₩23,108 | ₩23,067 | ₩23,067 | -0.17% | 4.5천 |
|---|
| 2026.06.04 | ₩23,194 | ₩23,208 | ₩23,154 | ₩23,168 | -0.12% | 4.7천 |
|---|
| 2026.06.03 | ₩23,221 | ₩23,221 | ₩23,087 | ₩23,194 | -0.12% | 2.4만 |
|---|
| 2026.06.02 | ₩23,208 | ₩23,234 | ₩23,194 | ₩23,194 | -0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩23,128 | ₩23,208 | ₩23,128 | ₩23,201 | +0.32% | 6.3천 |
|---|
| 2026.05.29 | ₩23,234 | ₩23,288 | ₩23,221 | ₩23,241 | +0.03% | 1.5만 |
|---|
| 2026.05.28 | ₩23,141 | ₩23,248 | ₩23,132 | ₩23,221 | +0.35% | 6.7만 |
|---|
| 2026.05.27 | ₩23,168 | ₩23,221 | ₩23,128 | ₩23,145 | -0.10% | 1.6만 |
|---|
| 2026.05.26 | ₩23,128 | ₩23,128 | ₩23,087 | ₩23,102 | -0.11% | 5.4천 |
|---|
| 2026.05.22 | ₩23,061 | ₩23,061 | ₩23,021 | ₩23,047 | -0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩22,900 | ₩23,034 | ₩22,900 | ₩23,019 | +0.52% | 8.4천 |
|---|
| 2026.05.20 | ₩22,860 | ₩23,007 | ₩22,860 | ₩23,001 | +0.61% | 3.6천 |
|---|
| 2026.05.19 | ₩22,867 | ₩22,914 | ₩22,834 | ₩22,854 | -0.06% | 7.3천 |
|---|
| 2026.05.18 | ₩22,981 | ₩22,991 | ₩22,940 | ₩22,954 | -0.12% | 1.3만 |
|---|
| 2026.05.15 | ₩23,021 | ₩23,021 | ₩22,954 | ₩22,967 | -0.23% | 5.1천 |
|---|
| 2026.05.14 | ₩23,194 | ₩23,208 | ₩23,128 | ₩23,128 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩23,128 | ₩23,154 | ₩23,101 | ₩23,154 | +0.12% | 1.2만 |
|---|
| 2026.05.12 | ₩23,154 | ₩23,181 | ₩23,128 | ₩23,128 | -0.12% | 7.6천 |
|---|
| 2026.05.11 | ₩23,234 | ₩23,248 | ₩23,208 | ₩23,208 | -0.12% | 2만 |
|---|
| 2026.05.08 | ₩23,288 | ₩23,288 | ₩23,248 | ₩23,275 | -0.06% | 4.4천 |
|---|
| 2026.05.07 | ₩23,275 | ₩23,301 | ₩23,194 | ₩23,217 | -0.25% | 1.5만 |
|---|
| 2026.05.06 | ₩23,234 | ₩23,288 | ₩23,234 | ₩23,273 | +0.17% | 7.6천 |
|---|
| 2026.05.05 | ₩23,128 | ₩23,168 | ₩23,101 | ₩23,141 | +0.06% | 6.8천 |
|---|
| 2026.05.04 | ₩23,154 | ₩23,154 | ₩23,074 | ₩23,121 | -0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩23,168 | ₩23,272 | ₩23,168 | ₩23,188 | +0.09% | 1.6만 |
|---|
| 2026.04.30 | ₩23,181 | ₩23,221 | ₩23,154 | ₩23,194 | +0.06% | 9.5천 |
|---|
| 2026.04.29 | ₩23,181 | ₩23,181 | ₩23,128 | ₩23,128 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩23,275 | ₩23,315 | ₩23,236 | ₩23,254 | -0.09% | 8.4천 |
|---|
| 2026.04.27 | ₩23,275 | ₩23,301 | ₩23,248 | ₩23,261 | -0.06% | 4.9천 |
|---|
| 2026.04.24 | ₩23,234 | ₩23,288 | ₩23,234 | ₩23,288 | +0.23% | 3.8천 |
|---|
| 2026.04.23 | ₩23,355 | ₩23,355 | ₩23,234 | ₩23,254 | -0.43% | 1만 |
|---|
| 2026.04.22 | ₩23,341 | ₩23,355 | ₩23,295 | ₩23,295 | -0.20% | 3.4천 |
|---|
| 2026.04.21 | ₩23,315 | ₩23,328 | ₩23,268 | ₩23,268 | -0.20% | 1.4만 |
|---|
| 2026.04.20 | ₩23,368 | ₩23,368 | ₩23,328 | ₩23,341 | -0.11% | 5.3천 |
|---|
| 2026.04.17 | ₩23,395 | ₩23,448 | ₩23,388 | ₩23,388 | -0.03% | 8.1천 |
|---|
| 2026.04.16 | ₩23,381 | ₩23,381 | ₩23,288 | ₩23,328 | -0.23% | 2.4만 |
|---|
| 2026.04.15 | ₩23,301 | ₩23,341 | ₩23,301 | ₩23,319 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩23,275 | ₩23,381 | ₩23,275 | ₩23,348 | +0.32% | 9.2천 |
|---|
| 2026.04.13 | ₩23,261 | ₩23,315 | ₩23,234 | ₩23,281 | +0.09% | 1.1만 |
|---|
| 2026.04.10 | ₩23,248 | ₩23,248 | ₩23,234 | ₩23,234 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩23,221 | ₩23,328 | ₩23,221 | ₩23,248 | +0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩23,301 | ₩23,301 | ₩23,261 | ₩23,261 | -0.17% | 2.1천 |
|---|
| 2026.04.07 | ₩23,128 | ₩23,188 | ₩23,121 | ₩23,188 | +0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩23,141 | ₩23,208 | ₩23,141 | ₩23,152 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩23,114 | ₩23,234 | ₩23,087 | ₩23,208 | +0.40% | 3만 |
|---|
| 2026.04.01 | ₩23,141 | ₩23,234 | ₩23,141 | ₩23,154 | +0.06% | 1.8만 |
|---|
| 2026.03.31 | ₩23,141 | ₩23,168 | ₩23,126 | ₩23,168 | +0.12% | 2.3만 |
|---|
| 2026.03.30 | ₩23,275 | ₩23,328 | ₩23,275 | ₩23,315 | +0.17% | 4.1천 |
|---|
| 2026.03.27 | ₩23,101 | ₩23,234 | ₩23,101 | ₩23,174 | +0.32% | 1.8만 |
|---|
| 2026.03.26 | ₩23,261 | ₩23,275 | ₩23,081 | ₩23,087 | -0.75% | 2.6만 |
|---|
| 2026.03.25 | ₩23,315 | ₩23,368 | ₩23,308 | ₩23,328 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩23,194 | ₩23,261 | ₩23,181 | ₩23,228 | +0.14% | 8.2천 |
|---|
| 2026.03.23 | ₩23,301 | ₩23,301 | ₩23,248 | ₩23,295 | -0.03% | 5.1천 |
|---|
| 2026.03.20 | ₩23,328 | ₩23,328 | ₩23,214 | ₩23,214 | -0.49% | 7.3천 |
|---|
| 2026.03.19 | ₩23,395 | ₩23,421 | ₩23,349 | ₩23,388 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩23,472 | ₩23,491 | ₩23,411 | ₩23,411 | -0.26% | 1.4만 |
|---|
| 2026.03.17 | ₩23,542 | ₩23,542 | ₩23,503 | ₩23,508 | -0.14% | 7.9천 |
|---|
| 2026.03.16 | ₩23,435 | ₩23,488 | ₩23,421 | ₩23,435 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩23,395 | ₩23,395 | ₩23,328 | ₩23,355 | -0.17% | 1.8만 |
|---|
| 2026.03.12 | ₩23,341 | ₩23,421 | ₩23,321 | ₩23,357 | +0.07% | 5.1천 |
|---|
| 2026.03.11 | ₩23,542 | ₩23,542 | ₩23,462 | ₩23,467 | -0.32% | 6.6천 |
|---|
| 2026.03.10 | ₩23,618 | ₩23,622 | ₩23,562 | ₩23,562 | -0.24% | 9.1천 |
|---|
| 2026.03.09 | ₩23,528 | ₩23,617 | ₩23,502 | ₩23,602 | +0.31% | 1.6만 |
|---|
| 2026.03.06 | ₩23,528 | ₩23,756 | ₩23,515 | ₩23,580 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩23,622 | ₩23,642 | ₩23,566 | ₩23,595 | -0.11% | 1.3만 |
|---|
| 2026.03.04 | ₩23,662 | ₩23,702 | ₩23,635 | ₩23,662 | 0.00% | 95.3만 |
|---|
| 2026.03.03 | ₩23,635 | ₩23,727 | ₩23,622 | ₩23,675 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩23,729 | ₩23,836 | ₩23,697 | ₩23,709 | -0.08% | 1.6만 |
|---|
| 2026.02.27 | ₩23,822 | ₩23,876 | ₩23,782 | ₩23,809 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩23,742 | ₩23,782 | ₩23,735 | ₩23,769 | +0.11% | 8.3천 |
|---|
| 2026.02.25 | ₩23,729 | ₩23,782 | ₩23,722 | ₩23,738 | +0.04% | 6.3천 |
|---|
| 2026.02.24 | ₩23,742 | ₩23,769 | ₩23,729 | ₩23,749 | +0.03% | 6.8천 |
|---|
| 2026.02.23 | ₩23,715 | ₩23,796 | ₩23,715 | ₩23,742 | +0.11% | 8.1천 |
|---|
| 2026.02.20 | ₩23,675 | ₩23,715 | ₩23,649 | ₩23,702 | +0.11% | 9.6천 |
|---|
| 2026.02.19 | ₩23,662 | ₩23,689 | ₩23,595 | ₩23,662 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩23,649 | ₩23,756 | ₩23,649 | ₩23,715 | +0.28% | 5.1만 |
|---|
| 2026.02.17 | ₩23,702 | ₩23,715 | ₩23,622 | ₩23,675 | -0.11% | 3만 |
|---|
| 2026.02.13 | ₩23,703 | ₩23,729 | ₩23,689 | ₩23,727 | +0.10% | 1.1만 |
|---|
| 2026.02.12 | ₩23,568 | ₩23,702 | ₩23,568 | ₩23,655 | +0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,528 | ₩23,582 | ₩23,502 | ₩23,502 | -0.11% | 1.6만 |
|---|
| 2026.02.10 | ₩23,555 | ₩23,609 | ₩23,542 | ₩23,562 | +0.03% | 7.7천 |
|---|
| 2026.02.09 | ₩23,462 | ₩23,528 | ₩23,462 | ₩23,502 | +0.17% | 1.4만 |
|---|
| 2026.02.06 | ₩23,462 | ₩23,542 | ₩23,435 | ₩23,502 | +0.17% | 9.5천 |
|---|
| 2026.02.05 | ₩23,435 | ₩23,488 | ₩23,421 | ₩23,488 | +0.23% | 1.3만 |
|---|
| 2026.02.04 | ₩23,395 | ₩23,435 | ₩23,388 | ₩23,388 | -0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩23,368 | ₩23,448 | ₩23,368 | ₩23,415 | +0.20% | 3.4만 |
|---|
| 2026.02.02 | ₩23,421 | ₩23,448 | ₩23,381 | ₩23,435 | +0.06% | 1.9만 |
|---|
| 2026.01.30 | ₩23,448 | ₩23,488 | ₩23,421 | ₩23,462 | +0.06% | 9.5천 |
|---|
| 2026.01.29 | ₩23,448 | ₩23,495 | ₩23,448 | ₩23,462 | +0.06% | 1만 |
|---|
| 2026.01.28 | ₩23,435 | ₩23,475 | ₩23,395 | ₩23,468 | +0.14% | 1.3만 |
|---|
| 2026.01.27 | ₩23,475 | ₩23,515 | ₩23,475 | ₩23,475 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩23,435 | ₩23,488 | ₩23,435 | ₩23,464 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩23,408 | ₩23,448 | ₩23,395 | ₩23,415 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩23,395 | ₩23,421 | ₩23,355 | ₩23,375 | -0.09% | 9.5천 |
|---|
| 2026.01.21 | ₩23,368 | ₩23,421 | ₩23,361 | ₩23,395 | +0.11% | 8천 |
|---|
| 2026.01.20 | ₩23,368 | ₩23,368 | ₩23,301 | ₩23,335 | -0.14% | 5.5천 |
|---|
| 2026.01.16 | ₩23,448 | ₩23,475 | ₩23,439 | ₩23,442 | -0.03% | 7.1천 |
|---|
| 2026.01.15 | ₩23,502 | ₩23,502 | ₩23,448 | ₩23,468 | -0.14% | 1.5만 |
|---|
| 2026.01.14 | ₩23,475 | ₩23,528 | ₩23,462 | ₩23,475 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩23,462 | ₩23,475 | ₩23,421 | ₩23,435 | -0.11% | 8.3천 |
|---|
| 2026.01.12 | ₩23,451 | ₩23,475 | ₩23,435 | ₩23,435 | -0.07% | 2.8천 |
|---|
| 2026.01.09 | ₩23,488 | ₩23,488 | ₩23,427 | ₩23,456 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩23,341 | ₩23,368 | ₩23,315 | ₩23,336 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩23,341 | ₩23,381 | ₩23,315 | ₩23,341 | 0.00% | 9.2천 |
|---|
| 2026.01.06 | ₩23,315 | ₩23,341 | ₩23,301 | ₩23,328 | +0.06% | 2.3만 |
|---|
| 2026.01.05 | ₩23,341 | ₩23,381 | ₩23,328 | ₩23,328 | -0.06% | 8.4천 |
|---|
| 2026.01.02 | ₩23,368 | ₩23,368 | ₩23,248 | ₩23,308 | -0.26% | 3.6만 |
|---|
| 2025.12.31 | ₩23,368 | ₩23,395 | ₩23,328 | ₩23,328 | -0.17% | 5천 |
|---|
| 2025.12.30 | ₩23,635 | ₩23,675 | ₩23,614 | ₩23,649 | +0.06% | 8.4천 |
|---|
| 2025.12.29 | ₩23,649 | ₩23,662 | ₩23,635 | ₩23,649 | 0.00% | 9.6천 |
|---|
| 2025.12.26 | ₩23,661 | ₩23,662 | ₩23,609 | ₩23,635 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩23,595 | ₩23,649 | ₩23,582 | ₩23,622 | +0.11% | 2.2만 |
|---|
| 2025.12.23 | ₩23,488 | ₩23,602 | ₩23,488 | ₩23,591 | +0.44% | 1.3만 |
|---|
| 2025.12.22 | ₩23,568 | ₩23,609 | ₩23,555 | ₩23,575 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩23,582 | ₩23,595 | ₩23,568 | ₩23,568 | -0.06% | 7.4천 |
|---|
| 2025.12.18 | ₩23,595 | ₩23,635 | ₩23,571 | ₩23,595 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩23,532 | ₩23,532 | ₩23,462 | ₩23,528 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩23,502 | ₩23,542 | ₩23,502 | ₩23,542 | +0.17% | 1만 |
|---|
| 2025.12.15 | ₩23,515 | ₩23,528 | ₩23,488 | ₩23,488 | -0.11% | 1.3만 |
|---|
| 2025.12.12 | ₩23,448 | ₩23,502 | ₩23,448 | ₩23,475 | +0.11% | 2.5만 |
|---|
| 2025.12.11 | ₩23,555 | ₩23,582 | ₩23,522 | ₩23,522 | -0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩23,395 | ₩23,495 | ₩23,395 | ₩23,495 | +0.43% | 7.2천 |
|---|
| 2025.12.09 | ₩23,488 | ₩23,488 | ₩23,421 | ₩23,428 | -0.26% | 1.2만 |
|---|
| 2025.12.08 | ₩23,448 | ₩23,460 | ₩23,421 | ₩23,435 | -0.06% | 1.4만 |
|---|
| 2025.12.05 | ₩23,502 | ₩23,528 | ₩23,462 | ₩23,488 | -0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩23,502 | ₩23,528 | ₩23,448 | ₩23,502 | 0.00% | 4.9천 |
|---|
| 2025.12.03 | ₩23,609 | ₩23,609 | ₩23,528 | ₩23,568 | -0.17% | 4.3만 |
|---|
| 2025.12.02 | ₩23,475 | ₩23,542 | ₩23,435 | ₩23,540 | +0.28% | 9.1천 |
|---|
| 2025.12.01 | ₩23,462 | ₩23,515 | ₩23,421 | ₩23,488 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩23,555 | ₩23,555 | ₩23,535 | ₩23,555 | 0.00% | 9.7천 |
|---|
| 2025.11.26 | ₩23,555 | ₩23,609 | ₩23,555 | ₩23,588 | +0.14% | 2.8천 |
|---|
| 2025.11.25 | ₩23,555 | ₩23,622 | ₩23,555 | ₩23,582 | +0.11% | 6.3천 |
|---|
| 2025.11.24 | ₩23,502 | ₩23,528 | ₩23,490 | ₩23,515 | +0.06% | 5.1천 |
|---|
| 2025.11.21 | ₩23,475 | ₩23,515 | ₩23,448 | ₩23,502 | +0.11% | 2.3만 |
|---|
| 2025.11.20 | ₩23,408 | ₩23,448 | ₩23,408 | ₩23,415 | +0.03% | 5.3천 |
|---|
| 2025.11.19 | ₩23,435 | ₩23,462 | ₩23,381 | ₩23,408 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩23,421 | ₩23,448 | ₩23,368 | ₩23,421 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩23,408 | ₩23,435 | ₩23,381 | ₩23,401 | -0.03% | 1.3만 |
|---|
| 2025.11.14 | ₩23,435 | ₩23,435 | ₩23,383 | ₩23,395 | -0.17% | 2.9천 |
|---|
| 2025.11.13 | ₩23,462 | ₩23,462 | ₩23,395 | ₩23,408 | -0.23% | 2.8만 |
|---|
| 2025.11.12 | ₩23,462 | ₩23,462 | ₩23,395 | ₩23,415 | -0.20% | 8.6천 |
|---|
| 2025.11.11 | ₩23,462 | ₩23,515 | ₩23,408 | ₩23,475 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩23,401 | ₩23,495 | ₩23,401 | ₩23,415 | +0.06% | 9.5천 |
|---|
| 2025.11.07 | ₩23,435 | ₩23,455 | ₩23,421 | ₩23,428 | -0.03% | 7.6천 |
|---|
| 2025.11.06 | ₩23,421 | ₩23,462 | ₩23,421 | ₩23,421 | 0.00% | 5.2천 |
|---|
| 2025.11.05 | ₩23,341 | ₩23,381 | ₩23,288 | ₩23,335 | -0.03% | 3.6만 |
|---|
| 2025.11.04 | ₩23,408 | ₩23,448 | ₩23,328 | ₩23,408 | 0.00% | 6.9만 |
|---|
| 2025.11.03 | ₩23,368 | ₩23,381 | ₩23,341 | ₩23,373 | +0.02% | 2.7천 |
|---|
| 2025.10.31 | ₩23,448 | ₩23,475 | ₩23,395 | ₩23,415 | -0.14% | 6.9천 |
|---|
| 2025.10.30 | ₩23,368 | ₩23,488 | ₩23,355 | ₩23,395 | +0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩23,568 | ₩23,582 | ₩23,455 | ₩23,455 | -0.48% | 3.9천 |
|---|
| 2025.10.28 | ₩23,515 | ₩23,582 | ₩23,435 | ₩23,562 | +0.20% | 6.2만 |
|---|
| 2025.10.27 | ₩23,515 | ₩24,103 | ₩23,504 | ₩23,769 | +1.08% | 1.7만 |
|---|
| 2025.10.24 | ₩23,502 | ₩23,542 | ₩23,502 | ₩23,538 | +0.15% | 8.9천 |
|---|
| 2025.10.23 | ₩23,502 | ₩23,555 | ₩23,488 | ₩23,499 | -0.01% | 8.9천 |
|---|
| 2025.10.22 | ₩23,515 | ₩23,580 | ₩23,448 | ₩23,568 | +0.23% | 1.3만 |
|---|
| 2025.10.21 | ₩23,595 | ₩23,595 | ₩23,528 | ₩23,595 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩23,475 | ₩23,515 | ₩23,475 | ₩23,495 | +0.09% | 1만 |
|---|
| 2025.10.17 | ₩23,462 | ₩23,515 | ₩23,462 | ₩23,488 | +0.11% | 9.5천 |
|---|
| 2025.10.16 | ₩23,488 | ₩23,502 | ₩23,462 | ₩23,487 | -0.01% | 2.7만 |
|---|
| 2025.10.15 | ₩23,395 | ₩23,435 | ₩23,368 | ₩23,401 | +0.03% | 6.8천 |
|---|
| 2025.10.14 | ₩23,341 | ₩23,475 | ₩23,341 | ₩23,401 | +0.26% | 6.8천 |
|---|
| 2025.10.13 | ₩23,328 | ₩23,368 | ₩23,317 | ₩23,355 | +0.11% | 8.6천 |
|---|
| 2025.10.10 | ₩23,301 | ₩23,381 | ₩23,275 | ₩23,348 | +0.20% | 9.1천 |
|---|