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 | ₩21,804 | ₩21,918 | +0.28% | 1.1만 |
| 2026.10.08 | ₩21,777 | ₩21,910 | ₩21,711 | ₩21,898 | +0.55% | 9.2천 |
| 2026.10.07 | ₩21,684 | ₩21,804 | ₩21,684 | ₩21,791 | +0.49% | 3.5천 |
| 2026.10.06 | ₩21,777 | ₩21,858 | ₩21,765 | ₩21,838 | +0.28% | 9.5천 |
| 2026.10.05 | ₩21,791 | ₩21,898 | ₩21,713 | ₩21,777 | -0.06% | 1.4만 |
| 2026.10.02 | ₩21,964 | ₩21,978 | ₩21,751 | ₩21,811 | -0.70% | 2.1만 |
| 2026.10.01 | ₩21,751 | ₩21,938 | ₩21,724 | ₩21,846 | +0.44% | 4.5만 |
| 2026.09.30 | ₩21,871 | ₩21,871 | ₩21,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,751 |
| -0.55% |
| 5.4만 |
| 2026.09.29 | ₩22,031 | ₩22,071 | ₩22,018 | ₩22,051 | +0.09% | 4.5천 |
|---|
| 2026.09.28 | ₩22,178 | ₩22,178 | ₩22,085 | ₩22,105 | -0.33% | 3.4천 |
|---|
| 2026.09.25 | ₩22,178 | ₩22,299 | ₩22,141 | ₩22,274 | +0.43% | 9.8천 |
|---|
| 2026.09.24 | ₩22,352 | ₩22,432 | ₩22,190 | ₩22,190 | -0.72% | 2.4만 |
|---|
| 2026.09.23 | ₩22,472 | ₩22,472 | ₩22,312 | ₩22,327 | -0.65% | 1.9천 |
|---|
| 2026.09.22 | ₩22,571 | ₩22,633 | ₩22,552 | ₩22,566 | -0.02% | 9.1천 |
|---|
| 2026.09.21 | ₩22,539 | ₩22,713 | ₩22,499 | ₩22,566 | +0.12% | 5.3만 |
|---|
| 2026.09.18 | ₩22,486 | ₩22,566 | ₩22,445 | ₩22,486 | 0.00% | 4.8만 |
|---|
| 2026.09.17 | ₩22,499 | ₩22,550 | ₩22,499 | ₩22,550 | +0.23% | 4.2천 |
|---|
| 2026.09.16 | ₩22,472 | ₩22,523 | ₩22,405 | ₩22,419 | -0.24% | 1.9천 |
|---|
| 2026.09.15 | ₩22,445 | ₩22,448 | ₩22,352 | ₩22,448 | +0.01% | 2.9만 |
|---|
| 2026.09.14 | ₩22,492 | ₩22,492 | ₩22,445 | ₩22,445 | -0.21% | 800 |
|---|
| 2026.09.11 | ₩22,566 | ₩22,566 | ₩22,492 | ₩22,492 | -0.33% | 2.5천 |
|---|
| 2026.09.10 | ₩22,486 | ₩22,512 | ₩22,486 | ₩22,506 | +0.09% | 1.9천 |
|---|
| 2026.09.09 | ₩22,739 | ₩22,739 | ₩22,646 | ₩22,659 | -0.35% | 1.4만 |
|---|
| 2026.09.08 | ₩22,820 | ₩22,820 | ₩22,739 | ₩22,746 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩22,818 | ₩22,826 | ₩22,794 | ₩22,800 | -0.08% | 6.2천 |
|---|
| 2026.09.03 | ₩22,806 | ₩22,818 | ₩22,779 | ₩22,779 | -0.12% | 2.5천 |
|---|
| 2026.09.02 | ₩22,726 | ₩22,766 | ₩22,706 | ₩22,766 | +0.18% | 4.7천 |
|---|
| 2026.09.01 | ₩22,766 | ₩22,817 | ₩22,713 | ₩22,739 | -0.12% | 9.7천 |
|---|
| 2026.08.31 | ₩22,820 | ₩22,860 | ₩22,552 | ₩22,830 | +0.05% | 2.8만 |
|---|
| 2026.08.28 | ₩22,940 | ₩22,940 | ₩22,833 | ₩22,846 | -0.41% | 7.9천 |
|---|
| 2026.08.27 | ₩22,953 | ₩22,967 | ₩22,913 | ₩22,920 | -0.15% | 7.1천 |
|---|
| 2026.08.26 | ₩22,900 | ₩22,940 | ₩22,900 | ₩22,940 | +0.18% | 3.2천 |
|---|
| 2026.08.25 | ₩22,926 | ₩22,993 | ₩22,926 | ₩22,980 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩22,846 | ₩22,900 | ₩22,846 | ₩22,886 | +0.18% | 1.5만 |
|---|
| 2026.08.21 | ₩22,833 | ₩22,886 | ₩22,820 | ₩22,820 | -0.06% | 8.2천 |
|---|
| 2026.08.20 | ₩22,900 | ₩22,940 | ₩22,881 | ₩22,881 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩22,940 | ₩22,967 | ₩22,900 | ₩22,967 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩22,820 | ₩22,873 | ₩22,820 | ₩22,846 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩22,833 | ₩22,908 | ₩22,833 | ₩22,833 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩22,940 | ₩22,940 | ₩22,873 | ₩22,886 | -0.23% | 5.7천 |
|---|
| 2026.08.13 | ₩22,967 | ₩23,047 | ₩22,952 | ₩22,952 | -0.06% | 8.8천 |
|---|
| 2026.08.12 | ₩22,886 | ₩22,900 | ₩22,866 | ₩22,866 | -0.09% | 1.8만 |
|---|
| 2026.08.11 | ₩22,840 | ₩22,846 | ₩22,820 | ₩22,833 | -0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩22,846 | ₩22,886 | ₩22,806 | ₩22,813 | -0.15% | 1.9만 |
|---|
| 2026.08.07 | ₩22,873 | ₩22,913 | ₩22,846 | ₩22,886 | +0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩22,886 | ₩22,926 | ₩22,820 | ₩22,833 | -0.23% | 8.7천 |
|---|
| 2026.08.05 | ₩22,913 | ₩22,925 | ₩22,873 | ₩22,906 | -0.03% | 3.4천 |
|---|
| 2026.08.04 | ₩22,873 | ₩22,953 | ₩22,873 | ₩22,900 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩22,778 | ₩22,800 | ₩22,753 | ₩22,779 | +0.01% | 8.7천 |
|---|
| 2026.07.31 | ₩22,766 | ₩22,779 | ₩22,713 | ₩22,753 | -0.06% | 4천 |
|---|
| 2026.07.30 | ₩22,873 | ₩22,873 | ₩22,820 | ₩22,821 | -0.23% | 1.6천 |
|---|
| 2026.07.29 | ₩22,846 | ₩22,940 | ₩22,793 | ₩22,793 | -0.23% | 2.1만 |
|---|
| 2026.07.28 | ₩22,886 | ₩22,967 | ₩22,873 | ₩22,893 | +0.03% | 1만 |
|---|
| 2026.07.27 | ₩22,820 | ₩22,886 | ₩22,806 | ₩22,846 | +0.12% | 3.4만 |
|---|
| 2026.07.24 | ₩22,793 | ₩22,806 | ₩22,753 | ₩22,766 | -0.12% | 8.5천 |
|---|
| 2026.07.23 | ₩22,753 | ₩22,846 | ₩22,673 | ₩22,753 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩22,846 | ₩22,860 | ₩22,820 | ₩22,826 | -0.09% | 2.7만 |
|---|
| 2026.07.21 | ₩22,900 | ₩22,900 | ₩22,846 | ₩22,860 | -0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩22,953 | ₩22,953 | ₩22,900 | ₩22,906 | -0.20% | 5.3만 |
|---|
| 2026.07.17 | ₩22,980 | ₩22,993 | ₩22,967 | ₩22,973 | -0.03% | 8.4천 |
|---|
| 2026.07.16 | ₩22,913 | ₩22,967 | ₩22,913 | ₩22,946 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩22,980 | ₩23,007 | ₩22,980 | ₩22,987 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩22,940 | ₩22,960 | ₩22,926 | ₩22,940 | 0.00% | 8천 |
|---|
| 2026.07.13 | ₩22,940 | ₩22,940 | ₩22,820 | ₩22,826 | -0.50% | 4.4천 |
|---|
| 2026.07.10 | ₩22,960 | ₩22,960 | ₩22,926 | ₩22,940 | -0.09% | 1.2만 |
|---|
| 2026.07.09 | ₩22,967 | ₩23,007 | ₩22,940 | ₩22,940 | -0.12% | 7.4천 |
|---|
| 2026.07.08 | ₩22,913 | ₩22,940 | ₩22,900 | ₩22,920 | +0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩23,033 | ₩23,033 | ₩22,973 | ₩22,973 | -0.26% | 6.6천 |
|---|
| 2026.07.06 | ₩23,033 | ₩23,047 | ₩23,007 | ₩23,047 | +0.06% | 2.3천 |
|---|
| 2026.07.02 | ₩23,047 | ₩23,073 | ₩23,020 | ₩23,047 | 0.00% | 9.1천 |
|---|
| 2026.07.01 | ₩23,033 | ₩23,073 | ₩23,020 | ₩23,020 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩23,140 | ₩23,140 | ₩23,080 | ₩23,080 | -0.26% | 5.2천 |
|---|
| 2026.06.29 | ₩23,381 | ₩23,394 | ₩23,315 | ₩23,381 | 0.00% | 2.4만 |
|---|
| 2026.06.26 | ₩23,434 | ₩23,450 | ₩23,354 | ₩23,401 | -0.14% | 1.2만 |
|---|
| 2026.06.25 | ₩23,394 | ₩23,394 | ₩23,367 | ₩23,367 | -0.11% | 8.1천 |
|---|
| 2026.06.24 | ₩23,327 | ₩23,407 | ₩23,274 | ₩23,354 | +0.11% | 2.2만 |
|---|
| 2026.06.23 | ₩23,234 | ₩23,260 | ₩23,234 | ₩23,234 | 0.00% | 9.3천 |
|---|
| 2026.06.22 | ₩23,207 | ₩23,274 | ₩23,167 | ₩23,256 | +0.21% | 7.3만 |
|---|
| 2026.06.18 | ₩23,314 | ₩23,327 | ₩23,260 | ₩23,260 | -0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩23,327 | ₩23,341 | ₩23,200 | ₩23,200 | -0.54% | 7천 |
|---|
| 2026.06.16 | ₩23,220 | ₩23,354 | ₩23,220 | ₩23,321 | +0.43% | 1.2만 |
|---|
| 2026.06.15 | ₩23,287 | ₩23,314 | ₩23,260 | ₩23,274 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩23,220 | ₩23,287 | ₩23,167 | ₩23,180 | -0.17% | 4만 |
|---|
| 2026.06.11 | ₩23,154 | ₩23,274 | ₩23,147 | ₩23,274 | +0.52% | 6.2천 |
|---|
| 2026.06.10 | ₩23,127 | ₩23,167 | ₩23,100 | ₩23,147 | +0.09% | 1.3만 |
|---|
| 2026.06.09 | ₩23,127 | ₩23,127 | ₩23,087 | ₩23,120 | -0.03% | 3.9천 |
|---|
| 2026.06.08 | ₩23,140 | ₩23,140 | ₩23,073 | ₩23,080 | -0.26% | 4.3천 |
|---|
| 2026.06.05 | ₩23,107 | ₩23,107 | ₩23,067 | ₩23,067 | -0.17% | 4.5천 |
|---|
| 2026.06.04 | ₩23,194 | ₩23,207 | ₩23,154 | ₩23,167 | -0.12% | 4.7천 |
|---|
| 2026.06.03 | ₩23,220 | ₩23,220 | ₩23,087 | ₩23,194 | -0.12% | 2.4만 |
|---|
| 2026.06.02 | ₩23,207 | ₩23,234 | ₩23,194 | ₩23,194 | -0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩23,127 | ₩23,207 | ₩23,127 | ₩23,200 | +0.32% | 6.3천 |
|---|
| 2026.05.29 | ₩23,234 | ₩23,287 | ₩23,220 | ₩23,240 | +0.03% | 1.5만 |
|---|
| 2026.05.28 | ₩23,140 | ₩23,247 | ₩23,131 | ₩23,220 | +0.35% | 6.7만 |
|---|
| 2026.05.27 | ₩23,167 | ₩23,220 | ₩23,127 | ₩23,144 | -0.10% | 1.6만 |
|---|
| 2026.05.26 | ₩23,127 | ₩23,127 | ₩23,087 | ₩23,101 | -0.11% | 5.4천 |
|---|
| 2026.05.22 | ₩23,060 | ₩23,060 | ₩23,020 | ₩23,047 | -0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩22,900 | ₩23,033 | ₩22,900 | ₩23,019 | +0.52% | 8.4천 |
|---|
| 2026.05.20 | ₩22,860 | ₩23,007 | ₩22,860 | ₩23,000 | +0.61% | 3.6천 |
|---|
| 2026.05.19 | ₩22,866 | ₩22,913 | ₩22,833 | ₩22,853 | -0.06% | 7.3천 |
|---|
| 2026.05.18 | ₩22,980 | ₩22,991 | ₩22,940 | ₩22,953 | -0.12% | 1.3만 |
|---|
| 2026.05.15 | ₩23,020 | ₩23,020 | ₩22,953 | ₩22,967 | -0.23% | 5.1천 |
|---|
| 2026.05.14 | ₩23,194 | ₩23,207 | ₩23,127 | ₩23,127 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩23,127 | ₩23,154 | ₩23,100 | ₩23,154 | +0.12% | 1.2만 |
|---|
| 2026.05.12 | ₩23,154 | ₩23,180 | ₩23,127 | ₩23,127 | -0.12% | 7.6천 |
|---|
| 2026.05.11 | ₩23,234 | ₩23,247 | ₩23,207 | ₩23,207 | -0.12% | 2만 |
|---|
| 2026.05.08 | ₩23,287 | ₩23,287 | ₩23,247 | ₩23,274 | -0.06% | 4.4천 |
|---|
| 2026.05.07 | ₩23,274 | ₩23,301 | ₩23,194 | ₩23,216 | -0.25% | 1.5만 |
|---|
| 2026.05.06 | ₩23,234 | ₩23,287 | ₩23,234 | ₩23,272 | +0.17% | 7.6천 |
|---|
| 2026.05.05 | ₩23,127 | ₩23,167 | ₩23,100 | ₩23,140 | +0.06% | 6.8천 |
|---|
| 2026.05.04 | ₩23,154 | ₩23,154 | ₩23,073 | ₩23,120 | -0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩23,167 | ₩23,271 | ₩23,167 | ₩23,187 | +0.09% | 1.6만 |
|---|
| 2026.04.30 | ₩23,180 | ₩23,220 | ₩23,154 | ₩23,194 | +0.06% | 9.5천 |
|---|
| 2026.04.29 | ₩23,180 | ₩23,180 | ₩23,127 | ₩23,127 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩23,274 | ₩23,314 | ₩23,235 | ₩23,254 | -0.09% | 8.4천 |
|---|
| 2026.04.27 | ₩23,274 | ₩23,301 | ₩23,247 | ₩23,260 | -0.06% | 4.9천 |
|---|
| 2026.04.24 | ₩23,234 | ₩23,287 | ₩23,234 | ₩23,287 | +0.23% | 3.8천 |
|---|
| 2026.04.23 | ₩23,354 | ₩23,354 | ₩23,234 | ₩23,254 | -0.43% | 1만 |
|---|
| 2026.04.22 | ₩23,341 | ₩23,354 | ₩23,294 | ₩23,294 | -0.20% | 3.4천 |
|---|
| 2026.04.21 | ₩23,314 | ₩23,327 | ₩23,267 | ₩23,267 | -0.20% | 1.4만 |
|---|
| 2026.04.20 | ₩23,367 | ₩23,367 | ₩23,327 | ₩23,341 | -0.11% | 5.3천 |
|---|
| 2026.04.17 | ₩23,394 | ₩23,448 | ₩23,387 | ₩23,387 | -0.03% | 8.1천 |
|---|
| 2026.04.16 | ₩23,381 | ₩23,381 | ₩23,287 | ₩23,327 | -0.23% | 2.4만 |
|---|
| 2026.04.15 | ₩23,301 | ₩23,341 | ₩23,301 | ₩23,318 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩23,274 | ₩23,381 | ₩23,274 | ₩23,347 | +0.32% | 9.2천 |
|---|
| 2026.04.13 | ₩23,260 | ₩23,314 | ₩23,234 | ₩23,280 | +0.09% | 1.1만 |
|---|
| 2026.04.10 | ₩23,247 | ₩23,247 | ₩23,234 | ₩23,234 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩23,220 | ₩23,327 | ₩23,220 | ₩23,247 | +0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩23,301 | ₩23,301 | ₩23,260 | ₩23,260 | -0.17% | 2.1천 |
|---|
| 2026.04.07 | ₩23,127 | ₩23,187 | ₩23,120 | ₩23,187 | +0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩23,140 | ₩23,207 | ₩23,140 | ₩23,151 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩23,113 | ₩23,234 | ₩23,087 | ₩23,207 | +0.40% | 3만 |
|---|
| 2026.04.01 | ₩23,140 | ₩23,234 | ₩23,140 | ₩23,154 | +0.06% | 1.8만 |
|---|
| 2026.03.31 | ₩23,140 | ₩23,167 | ₩23,126 | ₩23,167 | +0.12% | 2.3만 |
|---|
| 2026.03.30 | ₩23,274 | ₩23,327 | ₩23,274 | ₩23,314 | +0.17% | 4.1천 |
|---|
| 2026.03.27 | ₩23,100 | ₩23,234 | ₩23,100 | ₩23,174 | +0.32% | 1.8만 |
|---|
| 2026.03.26 | ₩23,260 | ₩23,274 | ₩23,080 | ₩23,087 | -0.75% | 2.6만 |
|---|
| 2026.03.25 | ₩23,314 | ₩23,367 | ₩23,307 | ₩23,327 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩23,194 | ₩23,260 | ₩23,180 | ₩23,227 | +0.14% | 8.2천 |
|---|
| 2026.03.23 | ₩23,301 | ₩23,301 | ₩23,247 | ₩23,294 | -0.03% | 5.1천 |
|---|
| 2026.03.20 | ₩23,327 | ₩23,327 | ₩23,214 | ₩23,214 | -0.49% | 7.3천 |
|---|
| 2026.03.19 | ₩23,394 | ₩23,421 | ₩23,349 | ₩23,387 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩23,472 | ₩23,490 | ₩23,410 | ₩23,410 | -0.26% | 1.4만 |
|---|
| 2026.03.17 | ₩23,541 | ₩23,541 | ₩23,502 | ₩23,508 | -0.14% | 7.9천 |
|---|
| 2026.03.16 | ₩23,434 | ₩23,488 | ₩23,421 | ₩23,434 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩23,394 | ₩23,394 | ₩23,327 | ₩23,354 | -0.17% | 1.8만 |
|---|
| 2026.03.12 | ₩23,341 | ₩23,421 | ₩23,321 | ₩23,357 | +0.07% | 5.1천 |
|---|
| 2026.03.11 | ₩23,541 | ₩23,541 | ₩23,461 | ₩23,466 | -0.32% | 6.6천 |
|---|
| 2026.03.10 | ₩23,617 | ₩23,621 | ₩23,561 | ₩23,561 | -0.24% | 9.1천 |
|---|
| 2026.03.09 | ₩23,528 | ₩23,616 | ₩23,501 | ₩23,601 | +0.31% | 1.6만 |
|---|
| 2026.03.06 | ₩23,528 | ₩23,755 | ₩23,514 | ₩23,580 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩23,621 | ₩23,641 | ₩23,565 | ₩23,594 | -0.11% | 1.3만 |
|---|
| 2026.03.04 | ₩23,661 | ₩23,701 | ₩23,635 | ₩23,661 | 0.00% | 95.3만 |
|---|
| 2026.03.03 | ₩23,635 | ₩23,727 | ₩23,621 | ₩23,675 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩23,728 | ₩23,835 | ₩23,696 | ₩23,708 | -0.08% | 1.6만 |
|---|
| 2026.02.27 | ₩23,822 | ₩23,875 | ₩23,782 | ₩23,808 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩23,741 | ₩23,782 | ₩23,735 | ₩23,768 | +0.11% | 8.3천 |
|---|
| 2026.02.25 | ₩23,728 | ₩23,782 | ₩23,721 | ₩23,737 | +0.04% | 6.3천 |
|---|
| 2026.02.24 | ₩23,741 | ₩23,768 | ₩23,728 | ₩23,748 | +0.03% | 6.8천 |
|---|
| 2026.02.23 | ₩23,715 | ₩23,795 | ₩23,715 | ₩23,741 | +0.11% | 8.1천 |
|---|
| 2026.02.20 | ₩23,675 | ₩23,715 | ₩23,648 | ₩23,701 | +0.11% | 9.6천 |
|---|
| 2026.02.19 | ₩23,661 | ₩23,688 | ₩23,594 | ₩23,661 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩23,648 | ₩23,755 | ₩23,648 | ₩23,715 | +0.28% | 5.1만 |
|---|
| 2026.02.17 | ₩23,701 | ₩23,715 | ₩23,621 | ₩23,675 | -0.11% | 3만 |
|---|
| 2026.02.13 | ₩23,703 | ₩23,728 | ₩23,688 | ₩23,727 | +0.10% | 1.1만 |
|---|
| 2026.02.12 | ₩23,568 | ₩23,701 | ₩23,568 | ₩23,655 | +0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,528 | ₩23,581 | ₩23,501 | ₩23,501 | -0.11% | 1.6만 |
|---|
| 2026.02.10 | ₩23,554 | ₩23,608 | ₩23,541 | ₩23,561 | +0.03% | 7.7천 |
|---|
| 2026.02.09 | ₩23,461 | ₩23,528 | ₩23,461 | ₩23,501 | +0.17% | 1.4만 |
|---|
| 2026.02.06 | ₩23,461 | ₩23,541 | ₩23,434 | ₩23,501 | +0.17% | 9.5천 |
|---|
| 2026.02.05 | ₩23,434 | ₩23,488 | ₩23,421 | ₩23,488 | +0.23% | 1.3만 |
|---|
| 2026.02.04 | ₩23,394 | ₩23,434 | ₩23,387 | ₩23,387 | -0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩23,367 | ₩23,448 | ₩23,367 | ₩23,414 | +0.20% | 3.4만 |
|---|
| 2026.02.02 | ₩23,421 | ₩23,448 | ₩23,381 | ₩23,434 | +0.06% | 1.9만 |
|---|
| 2026.01.30 | ₩23,448 | ₩23,488 | ₩23,421 | ₩23,461 | +0.06% | 9.5천 |
|---|
| 2026.01.29 | ₩23,448 | ₩23,494 | ₩23,448 | ₩23,461 | +0.06% | 1만 |
|---|
| 2026.01.28 | ₩23,434 | ₩23,474 | ₩23,394 | ₩23,468 | +0.14% | 1.3만 |
|---|
| 2026.01.27 | ₩23,474 | ₩23,514 | ₩23,474 | ₩23,474 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩23,434 | ₩23,488 | ₩23,434 | ₩23,464 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩23,407 | ₩23,448 | ₩23,394 | ₩23,414 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩23,394 | ₩23,421 | ₩23,354 | ₩23,374 | -0.09% | 9.5천 |
|---|
| 2026.01.21 | ₩23,367 | ₩23,421 | ₩23,361 | ₩23,394 | +0.11% | 8천 |
|---|
| 2026.01.20 | ₩23,367 | ₩23,367 | ₩23,301 | ₩23,334 | -0.14% | 5.5천 |
|---|
| 2026.01.16 | ₩23,448 | ₩23,474 | ₩23,438 | ₩23,441 | -0.03% | 7.1천 |
|---|
| 2026.01.15 | ₩23,501 | ₩23,501 | ₩23,448 | ₩23,468 | -0.14% | 1.5만 |
|---|
| 2026.01.14 | ₩23,474 | ₩23,528 | ₩23,461 | ₩23,474 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩23,461 | ₩23,474 | ₩23,421 | ₩23,434 | -0.11% | 8.3천 |
|---|
| 2026.01.12 | ₩23,450 | ₩23,474 | ₩23,434 | ₩23,434 | -0.07% | 2.8천 |
|---|
| 2026.01.09 | ₩23,488 | ₩23,488 | ₩23,426 | ₩23,456 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩23,341 | ₩23,367 | ₩23,314 | ₩23,335 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩23,341 | ₩23,381 | ₩23,314 | ₩23,341 | 0.00% | 9.2천 |
|---|
| 2026.01.06 | ₩23,314 | ₩23,341 | ₩23,301 | ₩23,327 | +0.06% | 2.3만 |
|---|
| 2026.01.05 | ₩23,341 | ₩23,381 | ₩23,327 | ₩23,327 | -0.06% | 8.4천 |
|---|
| 2026.01.02 | ₩23,367 | ₩23,367 | ₩23,247 | ₩23,307 | -0.26% | 3.6만 |
|---|
| 2025.12.31 | ₩23,367 | ₩23,394 | ₩23,327 | ₩23,327 | -0.17% | 5천 |
|---|
| 2025.12.30 | ₩23,635 | ₩23,675 | ₩23,613 | ₩23,648 | +0.06% | 8.4천 |
|---|
| 2025.12.29 | ₩23,648 | ₩23,661 | ₩23,635 | ₩23,648 | 0.00% | 9.6천 |
|---|
| 2025.12.26 | ₩23,660 | ₩23,661 | ₩23,608 | ₩23,635 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩23,594 | ₩23,648 | ₩23,581 | ₩23,621 | +0.11% | 2.2만 |
|---|
| 2025.12.23 | ₩23,488 | ₩23,601 | ₩23,488 | ₩23,590 | +0.44% | 1.3만 |
|---|
| 2025.12.22 | ₩23,568 | ₩23,608 | ₩23,554 | ₩23,574 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩23,581 | ₩23,594 | ₩23,568 | ₩23,568 | -0.06% | 7.4천 |
|---|
| 2025.12.18 | ₩23,594 | ₩23,635 | ₩23,570 | ₩23,594 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩23,532 | ₩23,532 | ₩23,461 | ₩23,528 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩23,501 | ₩23,541 | ₩23,501 | ₩23,541 | +0.17% | 1만 |
|---|
| 2025.12.15 | ₩23,514 | ₩23,528 | ₩23,488 | ₩23,488 | -0.11% | 1.3만 |
|---|
| 2025.12.12 | ₩23,448 | ₩23,501 | ₩23,448 | ₩23,474 | +0.11% | 2.5만 |
|---|
| 2025.12.11 | ₩23,554 | ₩23,581 | ₩23,521 | ₩23,521 | -0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩23,394 | ₩23,494 | ₩23,394 | ₩23,494 | +0.43% | 7.2천 |
|---|
| 2025.12.09 | ₩23,488 | ₩23,488 | ₩23,421 | ₩23,427 | -0.26% | 1.2만 |
|---|
| 2025.12.08 | ₩23,448 | ₩23,460 | ₩23,421 | ₩23,434 | -0.06% | 1.4만 |
|---|
| 2025.12.05 | ₩23,501 | ₩23,528 | ₩23,461 | ₩23,488 | -0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩23,501 | ₩23,528 | ₩23,448 | ₩23,501 | 0.00% | 4.9천 |
|---|
| 2025.12.03 | ₩23,608 | ₩23,608 | ₩23,528 | ₩23,568 | -0.17% | 4.3만 |
|---|
| 2025.12.02 | ₩23,474 | ₩23,541 | ₩23,434 | ₩23,540 | +0.28% | 9.1천 |
|---|
| 2025.12.01 | ₩23,461 | ₩23,514 | ₩23,421 | ₩23,488 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩23,554 | ₩23,554 | ₩23,534 | ₩23,554 | 0.00% | 9.7천 |
|---|
| 2025.11.26 | ₩23,554 | ₩23,608 | ₩23,554 | ₩23,588 | +0.14% | 2.8천 |
|---|
| 2025.11.25 | ₩23,554 | ₩23,621 | ₩23,554 | ₩23,581 | +0.11% | 6.3천 |
|---|
| 2025.11.24 | ₩23,501 | ₩23,528 | ₩23,489 | ₩23,514 | +0.06% | 5.1천 |
|---|
| 2025.11.21 | ₩23,474 | ₩23,514 | ₩23,448 | ₩23,501 | +0.11% | 2.3만 |
|---|
| 2025.11.20 | ₩23,407 | ₩23,448 | ₩23,407 | ₩23,414 | +0.03% | 5.3천 |
|---|
| 2025.11.19 | ₩23,434 | ₩23,461 | ₩23,381 | ₩23,407 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩23,421 | ₩23,448 | ₩23,367 | ₩23,421 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩23,407 | ₩23,434 | ₩23,381 | ₩23,401 | -0.03% | 1.3만 |
|---|
| 2025.11.14 | ₩23,434 | ₩23,434 | ₩23,382 | ₩23,394 | -0.17% | 2.9천 |
|---|
| 2025.11.13 | ₩23,461 | ₩23,461 | ₩23,394 | ₩23,407 | -0.23% | 2.8만 |
|---|
| 2025.11.12 | ₩23,461 | ₩23,461 | ₩23,394 | ₩23,414 | -0.20% | 8.6천 |
|---|
| 2025.11.11 | ₩23,461 | ₩23,514 | ₩23,407 | ₩23,474 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩23,401 | ₩23,494 | ₩23,401 | ₩23,414 | +0.06% | 9.5천 |
|---|
| 2025.11.07 | ₩23,434 | ₩23,454 | ₩23,421 | ₩23,427 | -0.03% | 7.6천 |
|---|
| 2025.11.06 | ₩23,421 | ₩23,461 | ₩23,421 | ₩23,421 | 0.00% | 5.2천 |
|---|
| 2025.11.05 | ₩23,341 | ₩23,381 | ₩23,287 | ₩23,334 | -0.03% | 3.6만 |
|---|
| 2025.11.04 | ₩23,407 | ₩23,448 | ₩23,327 | ₩23,407 | 0.00% | 6.9만 |
|---|
| 2025.11.03 | ₩23,367 | ₩23,381 | ₩23,341 | ₩23,373 | +0.02% | 2.7천 |
|---|
| 2025.10.31 | ₩23,448 | ₩23,474 | ₩23,394 | ₩23,414 | -0.14% | 6.9천 |
|---|
| 2025.10.30 | ₩23,367 | ₩23,488 | ₩23,354 | ₩23,394 | +0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩23,568 | ₩23,581 | ₩23,454 | ₩23,454 | -0.48% | 3.9천 |
|---|
| 2025.10.28 | ₩23,514 | ₩23,581 | ₩23,434 | ₩23,561 | +0.20% | 6.2만 |
|---|
| 2025.10.27 | ₩23,514 | ₩24,102 | ₩23,504 | ₩23,768 | +1.08% | 1.7만 |
|---|
| 2025.10.24 | ₩23,501 | ₩23,541 | ₩23,501 | ₩23,537 | +0.15% | 8.9천 |
|---|
| 2025.10.23 | ₩23,501 | ₩23,554 | ₩23,488 | ₩23,498 | -0.01% | 8.9천 |
|---|
| 2025.10.22 | ₩23,514 | ₩23,580 | ₩23,448 | ₩23,568 | +0.23% | 1.3만 |
|---|
| 2025.10.21 | ₩23,594 | ₩23,594 | ₩23,528 | ₩23,594 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩23,474 | ₩23,514 | ₩23,474 | ₩23,494 | +0.09% | 1만 |
|---|
| 2025.10.17 | ₩23,461 | ₩23,514 | ₩23,461 | ₩23,488 | +0.11% | 9.5천 |
|---|
| 2025.10.16 | ₩23,488 | ₩23,501 | ₩23,461 | ₩23,486 | -0.01% | 2.7만 |
|---|
| 2025.10.15 | ₩23,394 | ₩23,434 | ₩23,367 | ₩23,401 | +0.03% | 6.8천 |
|---|
| 2025.10.14 | ₩23,341 | ₩23,474 | ₩23,341 | ₩23,401 | +0.26% | 6.8천 |
|---|
| 2025.10.13 | ₩23,327 | ₩23,367 | ₩23,317 | ₩23,354 | +0.11% | 8.6천 |
|---|
| 2025.10.10 | ₩23,301 | ₩23,381 | ₩23,274 | ₩23,347 | +0.20% | 9.1천 |
|---|