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 | ₩21,838 | ₩21,902 | ₩21,784 | ₩21,898 | +0.28% | 1.1만 |
| 2026.10.08 | ₩21,758 | ₩21,890 | ₩21,691 | ₩21,878 | +0.55% | 9.2천 |
| 2026.10.07 | ₩21,664 | ₩21,784 | ₩21,664 | ₩21,771 | +0.49% | 3.5천 |
| 2026.10.06 | ₩21,758 | ₩21,838 | ₩21,746 | ₩21,818 | +0.28% | 9.5천 |
| 2026.10.05 | ₩21,771 | ₩21,878 | ₩21,694 | ₩21,758 | -0.06% | 1.4만 |
| 2026.10.02 | ₩21,945 | ₩21,958 | ₩21,731 | ₩21,791 | -0.70% | 2.1만 |
| 2026.10.01 | ₩21,731 | ₩21,918 | ₩21,704 | ₩21,826 | +0.44% | 4.5만 |
| 2026.09.30 | ₩21,851 | ₩21,851 | ₩21,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,731 |
| -0.55% |
| 5.4만 |
| 2026.09.29 | ₩22,011 | ₩22,051 | ₩21,998 | ₩22,031 | +0.09% | 4.5천 |
|---|
| 2026.09.28 | ₩22,158 | ₩22,158 | ₩22,065 | ₩22,085 | -0.33% | 3.4천 |
|---|
| 2026.09.25 | ₩22,158 | ₩22,278 | ₩22,121 | ₩22,254 | +0.43% | 9.8천 |
|---|
| 2026.09.24 | ₩22,332 | ₩22,412 | ₩22,170 | ₩22,170 | -0.72% | 2.4만 |
|---|
| 2026.09.23 | ₩22,452 | ₩22,452 | ₩22,292 | ₩22,306 | -0.65% | 1.9천 |
|---|
| 2026.09.22 | ₩22,551 | ₩22,612 | ₩22,532 | ₩22,545 | -0.02% | 9.1천 |
|---|
| 2026.09.21 | ₩22,519 | ₩22,692 | ₩22,479 | ₩22,545 | +0.12% | 5.3만 |
|---|
| 2026.09.18 | ₩22,465 | ₩22,545 | ₩22,425 | ₩22,465 | 0.00% | 4.8만 |
|---|
| 2026.09.17 | ₩22,479 | ₩22,529 | ₩22,479 | ₩22,529 | +0.23% | 4.2천 |
|---|
| 2026.09.16 | ₩22,452 | ₩22,503 | ₩22,385 | ₩22,398 | -0.24% | 1.9천 |
|---|
| 2026.09.15 | ₩22,425 | ₩22,428 | ₩22,332 | ₩22,428 | +0.01% | 2.9만 |
|---|
| 2026.09.14 | ₩22,472 | ₩22,472 | ₩22,425 | ₩22,425 | -0.21% | 800 |
|---|
| 2026.09.11 | ₩22,545 | ₩22,545 | ₩22,472 | ₩22,472 | -0.33% | 2.5천 |
|---|
| 2026.09.10 | ₩22,465 | ₩22,492 | ₩22,465 | ₩22,485 | +0.09% | 1.9천 |
|---|
| 2026.09.09 | ₩22,719 | ₩22,719 | ₩22,625 | ₩22,639 | -0.35% | 1.4만 |
|---|
| 2026.09.08 | ₩22,799 | ₩22,799 | ₩22,719 | ₩22,725 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩22,798 | ₩22,806 | ₩22,774 | ₩22,779 | -0.08% | 6.2천 |
|---|
| 2026.09.03 | ₩22,786 | ₩22,798 | ₩22,759 | ₩22,759 | -0.12% | 2.5천 |
|---|
| 2026.09.02 | ₩22,705 | ₩22,746 | ₩22,685 | ₩22,746 | +0.18% | 4.7천 |
|---|
| 2026.09.01 | ₩22,746 | ₩22,796 | ₩22,692 | ₩22,719 | -0.12% | 9.7천 |
|---|
| 2026.08.31 | ₩22,799 | ₩22,839 | ₩22,532 | ₩22,810 | +0.05% | 2.8만 |
|---|
| 2026.08.28 | ₩22,919 | ₩22,919 | ₩22,812 | ₩22,826 | -0.41% | 7.9천 |
|---|
| 2026.08.27 | ₩22,932 | ₩22,946 | ₩22,892 | ₩22,899 | -0.15% | 7.1천 |
|---|
| 2026.08.26 | ₩22,879 | ₩22,919 | ₩22,879 | ₩22,919 | +0.18% | 3.2천 |
|---|
| 2026.08.25 | ₩22,906 | ₩22,972 | ₩22,906 | ₩22,959 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩22,826 | ₩22,879 | ₩22,826 | ₩22,866 | +0.18% | 1.5만 |
|---|
| 2026.08.21 | ₩22,812 | ₩22,866 | ₩22,799 | ₩22,799 | -0.06% | 8.2천 |
|---|
| 2026.08.20 | ₩22,879 | ₩22,919 | ₩22,860 | ₩22,860 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩22,919 | ₩22,946 | ₩22,879 | ₩22,946 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩22,799 | ₩22,852 | ₩22,799 | ₩22,826 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩22,812 | ₩22,887 | ₩22,812 | ₩22,812 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩22,919 | ₩22,919 | ₩22,852 | ₩22,866 | -0.23% | 5.7천 |
|---|
| 2026.08.13 | ₩22,946 | ₩23,026 | ₩22,931 | ₩22,931 | -0.06% | 8.8천 |
|---|
| 2026.08.12 | ₩22,866 | ₩22,879 | ₩22,846 | ₩22,846 | -0.09% | 1.8만 |
|---|
| 2026.08.11 | ₩22,819 | ₩22,826 | ₩22,799 | ₩22,812 | -0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩22,826 | ₩22,866 | ₩22,786 | ₩22,792 | -0.15% | 1.9만 |
|---|
| 2026.08.07 | ₩22,852 | ₩22,892 | ₩22,826 | ₩22,866 | +0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩22,866 | ₩22,906 | ₩22,799 | ₩22,812 | -0.23% | 8.7천 |
|---|
| 2026.08.05 | ₩22,892 | ₩22,904 | ₩22,852 | ₩22,886 | -0.03% | 3.4천 |
|---|
| 2026.08.04 | ₩22,852 | ₩22,932 | ₩22,852 | ₩22,879 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩22,758 | ₩22,779 | ₩22,732 | ₩22,759 | +0.01% | 8.7천 |
|---|
| 2026.07.31 | ₩22,746 | ₩22,759 | ₩22,692 | ₩22,732 | -0.06% | 4천 |
|---|
| 2026.07.30 | ₩22,852 | ₩22,852 | ₩22,799 | ₩22,800 | -0.23% | 1.6천 |
|---|
| 2026.07.29 | ₩22,826 | ₩22,919 | ₩22,772 | ₩22,772 | -0.23% | 2.1만 |
|---|
| 2026.07.28 | ₩22,866 | ₩22,946 | ₩22,852 | ₩22,872 | +0.03% | 1만 |
|---|
| 2026.07.27 | ₩22,799 | ₩22,866 | ₩22,786 | ₩22,826 | +0.12% | 3.4만 |
|---|
| 2026.07.24 | ₩22,772 | ₩22,786 | ₩22,732 | ₩22,746 | -0.12% | 8.5천 |
|---|
| 2026.07.23 | ₩22,732 | ₩22,826 | ₩22,652 | ₩22,732 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩22,826 | ₩22,839 | ₩22,799 | ₩22,806 | -0.09% | 2.7만 |
|---|
| 2026.07.21 | ₩22,879 | ₩22,879 | ₩22,826 | ₩22,839 | -0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩22,932 | ₩22,932 | ₩22,879 | ₩22,886 | -0.20% | 5.3만 |
|---|
| 2026.07.17 | ₩22,959 | ₩22,972 | ₩22,946 | ₩22,952 | -0.03% | 8.4천 |
|---|
| 2026.07.16 | ₩22,892 | ₩22,946 | ₩22,892 | ₩22,926 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩22,959 | ₩22,986 | ₩22,959 | ₩22,966 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩22,919 | ₩22,939 | ₩22,906 | ₩22,919 | 0.00% | 8천 |
|---|
| 2026.07.13 | ₩22,919 | ₩22,919 | ₩22,799 | ₩22,806 | -0.50% | 4.4천 |
|---|
| 2026.07.10 | ₩22,939 | ₩22,939 | ₩22,906 | ₩22,919 | -0.09% | 1.2만 |
|---|
| 2026.07.09 | ₩22,946 | ₩22,986 | ₩22,919 | ₩22,919 | -0.12% | 7.4천 |
|---|
| 2026.07.08 | ₩22,892 | ₩22,919 | ₩22,879 | ₩22,899 | +0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩23,012 | ₩23,012 | ₩22,952 | ₩22,952 | -0.26% | 6.6천 |
|---|
| 2026.07.06 | ₩23,012 | ₩23,026 | ₩22,986 | ₩23,026 | +0.06% | 2.3천 |
|---|
| 2026.07.02 | ₩23,026 | ₩23,053 | ₩22,999 | ₩23,026 | 0.00% | 9.1천 |
|---|
| 2026.07.01 | ₩23,012 | ₩23,053 | ₩22,999 | ₩22,999 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩23,119 | ₩23,119 | ₩23,059 | ₩23,059 | -0.26% | 5.2천 |
|---|
| 2026.06.29 | ₩23,360 | ₩23,373 | ₩23,294 | ₩23,360 | 0.00% | 2.4만 |
|---|
| 2026.06.26 | ₩23,413 | ₩23,429 | ₩23,333 | ₩23,380 | -0.14% | 1.2만 |
|---|
| 2026.06.25 | ₩23,373 | ₩23,373 | ₩23,346 | ₩23,346 | -0.11% | 8.1천 |
|---|
| 2026.06.24 | ₩23,306 | ₩23,386 | ₩23,253 | ₩23,333 | +0.11% | 2.2만 |
|---|
| 2026.06.23 | ₩23,213 | ₩23,239 | ₩23,213 | ₩23,213 | 0.00% | 9.3천 |
|---|
| 2026.06.22 | ₩23,186 | ₩23,253 | ₩23,146 | ₩23,235 | +0.21% | 7.3만 |
|---|
| 2026.06.18 | ₩23,293 | ₩23,306 | ₩23,239 | ₩23,239 | -0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩23,306 | ₩23,319 | ₩23,179 | ₩23,179 | -0.54% | 7천 |
|---|
| 2026.06.16 | ₩23,199 | ₩23,333 | ₩23,199 | ₩23,299 | +0.43% | 1.2만 |
|---|
| 2026.06.15 | ₩23,266 | ₩23,293 | ₩23,239 | ₩23,253 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩23,199 | ₩23,266 | ₩23,146 | ₩23,159 | -0.17% | 4만 |
|---|
| 2026.06.11 | ₩23,133 | ₩23,253 | ₩23,126 | ₩23,253 | +0.52% | 6.2천 |
|---|
| 2026.06.10 | ₩23,106 | ₩23,146 | ₩23,079 | ₩23,126 | +0.09% | 1.3만 |
|---|
| 2026.06.09 | ₩23,106 | ₩23,106 | ₩23,066 | ₩23,099 | -0.03% | 3.9천 |
|---|
| 2026.06.08 | ₩23,119 | ₩23,119 | ₩23,053 | ₩23,059 | -0.26% | 4.3천 |
|---|
| 2026.06.05 | ₩23,086 | ₩23,086 | ₩23,046 | ₩23,046 | -0.17% | 4.5천 |
|---|
| 2026.06.04 | ₩23,173 | ₩23,186 | ₩23,133 | ₩23,146 | -0.12% | 4.7천 |
|---|
| 2026.06.03 | ₩23,199 | ₩23,199 | ₩23,066 | ₩23,173 | -0.12% | 2.4만 |
|---|
| 2026.06.02 | ₩23,186 | ₩23,213 | ₩23,173 | ₩23,173 | -0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩23,106 | ₩23,186 | ₩23,106 | ₩23,179 | +0.32% | 6.3천 |
|---|
| 2026.05.29 | ₩23,213 | ₩23,266 | ₩23,199 | ₩23,219 | +0.03% | 1.5만 |
|---|
| 2026.05.28 | ₩23,119 | ₩23,226 | ₩23,110 | ₩23,199 | +0.35% | 6.7만 |
|---|
| 2026.05.27 | ₩23,146 | ₩23,199 | ₩23,106 | ₩23,123 | -0.10% | 1.6만 |
|---|
| 2026.05.26 | ₩23,106 | ₩23,106 | ₩23,066 | ₩23,081 | -0.11% | 5.4천 |
|---|
| 2026.05.22 | ₩23,039 | ₩23,039 | ₩22,999 | ₩23,026 | -0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩22,879 | ₩23,012 | ₩22,879 | ₩22,998 | +0.52% | 8.4천 |
|---|
| 2026.05.20 | ₩22,839 | ₩22,986 | ₩22,839 | ₩22,979 | +0.61% | 3.6천 |
|---|
| 2026.05.19 | ₩22,846 | ₩22,892 | ₩22,812 | ₩22,832 | -0.06% | 7.3천 |
|---|
| 2026.05.18 | ₩22,959 | ₩22,970 | ₩22,919 | ₩22,932 | -0.12% | 1.3만 |
|---|
| 2026.05.15 | ₩22,999 | ₩22,999 | ₩22,932 | ₩22,946 | -0.23% | 5.1천 |
|---|
| 2026.05.14 | ₩23,173 | ₩23,186 | ₩23,106 | ₩23,106 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩23,106 | ₩23,133 | ₩23,079 | ₩23,133 | +0.12% | 1.2만 |
|---|
| 2026.05.12 | ₩23,133 | ₩23,159 | ₩23,106 | ₩23,106 | -0.12% | 7.6천 |
|---|
| 2026.05.11 | ₩23,213 | ₩23,226 | ₩23,186 | ₩23,186 | -0.12% | 2만 |
|---|
| 2026.05.08 | ₩23,266 | ₩23,266 | ₩23,226 | ₩23,253 | -0.06% | 4.4천 |
|---|
| 2026.05.07 | ₩23,253 | ₩23,279 | ₩23,173 | ₩23,195 | -0.25% | 1.5만 |
|---|
| 2026.05.06 | ₩23,213 | ₩23,266 | ₩23,213 | ₩23,251 | +0.17% | 7.6천 |
|---|
| 2026.05.05 | ₩23,106 | ₩23,146 | ₩23,079 | ₩23,119 | +0.06% | 6.8천 |
|---|
| 2026.05.04 | ₩23,133 | ₩23,133 | ₩23,053 | ₩23,099 | -0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩23,146 | ₩23,250 | ₩23,146 | ₩23,166 | +0.09% | 1.6만 |
|---|
| 2026.04.30 | ₩23,159 | ₩23,199 | ₩23,133 | ₩23,173 | +0.06% | 9.5천 |
|---|
| 2026.04.29 | ₩23,159 | ₩23,159 | ₩23,106 | ₩23,106 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩23,253 | ₩23,293 | ₩23,214 | ₩23,233 | -0.09% | 8.4천 |
|---|
| 2026.04.27 | ₩23,253 | ₩23,279 | ₩23,226 | ₩23,239 | -0.06% | 4.9천 |
|---|
| 2026.04.24 | ₩23,213 | ₩23,266 | ₩23,213 | ₩23,266 | +0.23% | 3.8천 |
|---|
| 2026.04.23 | ₩23,333 | ₩23,333 | ₩23,213 | ₩23,233 | -0.43% | 1만 |
|---|
| 2026.04.22 | ₩23,319 | ₩23,333 | ₩23,273 | ₩23,273 | -0.20% | 3.4천 |
|---|
| 2026.04.21 | ₩23,293 | ₩23,306 | ₩23,246 | ₩23,246 | -0.20% | 1.4만 |
|---|
| 2026.04.20 | ₩23,346 | ₩23,346 | ₩23,306 | ₩23,319 | -0.11% | 5.3천 |
|---|
| 2026.04.17 | ₩23,373 | ₩23,426 | ₩23,366 | ₩23,366 | -0.03% | 8.1천 |
|---|
| 2026.04.16 | ₩23,360 | ₩23,360 | ₩23,266 | ₩23,306 | -0.23% | 2.4만 |
|---|
| 2026.04.15 | ₩23,279 | ₩23,319 | ₩23,279 | ₩23,297 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩23,253 | ₩23,360 | ₩23,253 | ₩23,326 | +0.32% | 9.2천 |
|---|
| 2026.04.13 | ₩23,239 | ₩23,293 | ₩23,213 | ₩23,259 | +0.09% | 1.1만 |
|---|
| 2026.04.10 | ₩23,226 | ₩23,226 | ₩23,213 | ₩23,213 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩23,199 | ₩23,306 | ₩23,199 | ₩23,226 | +0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩23,279 | ₩23,279 | ₩23,239 | ₩23,239 | -0.17% | 2.1천 |
|---|
| 2026.04.07 | ₩23,106 | ₩23,166 | ₩23,099 | ₩23,166 | +0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩23,119 | ₩23,186 | ₩23,119 | ₩23,130 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩23,093 | ₩23,213 | ₩23,066 | ₩23,186 | +0.40% | 3만 |
|---|
| 2026.04.01 | ₩23,119 | ₩23,213 | ₩23,119 | ₩23,133 | +0.06% | 1.8만 |
|---|
| 2026.03.31 | ₩23,119 | ₩23,146 | ₩23,105 | ₩23,146 | +0.12% | 2.3만 |
|---|
| 2026.03.30 | ₩23,253 | ₩23,306 | ₩23,253 | ₩23,293 | +0.17% | 4.1천 |
|---|
| 2026.03.27 | ₩23,079 | ₩23,213 | ₩23,079 | ₩23,153 | +0.32% | 1.8만 |
|---|
| 2026.03.26 | ₩23,239 | ₩23,253 | ₩23,059 | ₩23,066 | -0.75% | 2.6만 |
|---|
| 2026.03.25 | ₩23,293 | ₩23,346 | ₩23,286 | ₩23,306 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩23,173 | ₩23,239 | ₩23,159 | ₩23,206 | +0.14% | 8.2천 |
|---|
| 2026.03.23 | ₩23,279 | ₩23,279 | ₩23,226 | ₩23,273 | -0.03% | 5.1천 |
|---|
| 2026.03.20 | ₩23,306 | ₩23,306 | ₩23,193 | ₩23,193 | -0.49% | 7.3천 |
|---|
| 2026.03.19 | ₩23,373 | ₩23,400 | ₩23,327 | ₩23,366 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩23,450 | ₩23,469 | ₩23,389 | ₩23,389 | -0.26% | 1.4만 |
|---|
| 2026.03.17 | ₩23,520 | ₩23,520 | ₩23,481 | ₩23,486 | -0.14% | 7.9천 |
|---|
| 2026.03.16 | ₩23,413 | ₩23,466 | ₩23,400 | ₩23,413 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩23,373 | ₩23,373 | ₩23,306 | ₩23,333 | -0.17% | 1.8만 |
|---|
| 2026.03.12 | ₩23,319 | ₩23,400 | ₩23,299 | ₩23,335 | +0.07% | 5.1천 |
|---|
| 2026.03.11 | ₩23,520 | ₩23,520 | ₩23,440 | ₩23,445 | -0.32% | 6.6천 |
|---|
| 2026.03.10 | ₩23,596 | ₩23,600 | ₩23,540 | ₩23,540 | -0.24% | 9.1천 |
|---|
| 2026.03.09 | ₩23,506 | ₩23,594 | ₩23,480 | ₩23,580 | +0.31% | 1.6만 |
|---|
| 2026.03.06 | ₩23,506 | ₩23,733 | ₩23,493 | ₩23,558 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩23,600 | ₩23,620 | ₩23,544 | ₩23,573 | -0.11% | 1.3만 |
|---|
| 2026.03.04 | ₩23,640 | ₩23,680 | ₩23,613 | ₩23,640 | 0.00% | 95.3만 |
|---|
| 2026.03.03 | ₩23,613 | ₩23,705 | ₩23,600 | ₩23,653 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩23,707 | ₩23,813 | ₩23,675 | ₩23,687 | -0.08% | 1.6만 |
|---|
| 2026.02.27 | ₩23,800 | ₩23,853 | ₩23,760 | ₩23,787 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩23,720 | ₩23,760 | ₩23,713 | ₩23,747 | +0.11% | 8.3천 |
|---|
| 2026.02.25 | ₩23,707 | ₩23,760 | ₩23,700 | ₩23,716 | +0.04% | 6.3천 |
|---|
| 2026.02.24 | ₩23,720 | ₩23,747 | ₩23,707 | ₩23,727 | +0.03% | 6.8천 |
|---|
| 2026.02.23 | ₩23,693 | ₩23,773 | ₩23,693 | ₩23,720 | +0.11% | 8.1천 |
|---|
| 2026.02.20 | ₩23,653 | ₩23,693 | ₩23,626 | ₩23,680 | +0.11% | 9.6천 |
|---|
| 2026.02.19 | ₩23,640 | ₩23,667 | ₩23,573 | ₩23,640 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩23,626 | ₩23,733 | ₩23,626 | ₩23,693 | +0.28% | 5.1만 |
|---|
| 2026.02.17 | ₩23,680 | ₩23,693 | ₩23,600 | ₩23,653 | -0.11% | 3만 |
|---|
| 2026.02.13 | ₩23,681 | ₩23,707 | ₩23,667 | ₩23,705 | +0.10% | 1.1만 |
|---|
| 2026.02.12 | ₩23,546 | ₩23,680 | ₩23,546 | ₩23,633 | +0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,506 | ₩23,560 | ₩23,480 | ₩23,480 | -0.11% | 1.6만 |
|---|
| 2026.02.10 | ₩23,533 | ₩23,586 | ₩23,520 | ₩23,540 | +0.03% | 7.7천 |
|---|
| 2026.02.09 | ₩23,440 | ₩23,506 | ₩23,440 | ₩23,480 | +0.17% | 1.4만 |
|---|
| 2026.02.06 | ₩23,440 | ₩23,520 | ₩23,413 | ₩23,480 | +0.17% | 9.5천 |
|---|
| 2026.02.05 | ₩23,413 | ₩23,466 | ₩23,400 | ₩23,466 | +0.23% | 1.3만 |
|---|
| 2026.02.04 | ₩23,373 | ₩23,413 | ₩23,366 | ₩23,366 | -0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩23,346 | ₩23,426 | ₩23,346 | ₩23,393 | +0.20% | 3.4만 |
|---|
| 2026.02.02 | ₩23,400 | ₩23,426 | ₩23,360 | ₩23,413 | +0.06% | 1.9만 |
|---|
| 2026.01.30 | ₩23,426 | ₩23,466 | ₩23,400 | ₩23,440 | +0.06% | 9.5천 |
|---|
| 2026.01.29 | ₩23,426 | ₩23,473 | ₩23,426 | ₩23,440 | +0.06% | 1만 |
|---|
| 2026.01.28 | ₩23,413 | ₩23,453 | ₩23,373 | ₩23,446 | +0.14% | 1.3만 |
|---|
| 2026.01.27 | ₩23,453 | ₩23,493 | ₩23,453 | ₩23,453 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩23,413 | ₩23,466 | ₩23,413 | ₩23,442 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩23,386 | ₩23,426 | ₩23,373 | ₩23,393 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩23,373 | ₩23,400 | ₩23,333 | ₩23,353 | -0.09% | 9.5천 |
|---|
| 2026.01.21 | ₩23,346 | ₩23,400 | ₩23,340 | ₩23,373 | +0.11% | 8천 |
|---|
| 2026.01.20 | ₩23,346 | ₩23,346 | ₩23,279 | ₩23,313 | -0.14% | 5.5천 |
|---|
| 2026.01.16 | ₩23,426 | ₩23,453 | ₩23,417 | ₩23,420 | -0.03% | 7.1천 |
|---|
| 2026.01.15 | ₩23,480 | ₩23,480 | ₩23,426 | ₩23,446 | -0.14% | 1.5만 |
|---|
| 2026.01.14 | ₩23,453 | ₩23,506 | ₩23,440 | ₩23,453 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩23,440 | ₩23,453 | ₩23,400 | ₩23,413 | -0.11% | 8.3천 |
|---|
| 2026.01.12 | ₩23,429 | ₩23,453 | ₩23,413 | ₩23,413 | -0.07% | 2.8천 |
|---|
| 2026.01.09 | ₩23,466 | ₩23,466 | ₩23,405 | ₩23,434 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩23,319 | ₩23,346 | ₩23,293 | ₩23,314 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩23,319 | ₩23,360 | ₩23,293 | ₩23,319 | 0.00% | 9.2천 |
|---|
| 2026.01.06 | ₩23,293 | ₩23,319 | ₩23,279 | ₩23,306 | +0.06% | 2.3만 |
|---|
| 2026.01.05 | ₩23,319 | ₩23,360 | ₩23,306 | ₩23,306 | -0.06% | 8.4천 |
|---|
| 2026.01.02 | ₩23,346 | ₩23,346 | ₩23,226 | ₩23,286 | -0.26% | 3.6만 |
|---|
| 2025.12.31 | ₩23,346 | ₩23,373 | ₩23,306 | ₩23,306 | -0.17% | 5천 |
|---|
| 2025.12.30 | ₩23,613 | ₩23,653 | ₩23,592 | ₩23,626 | +0.06% | 8.4천 |
|---|
| 2025.12.29 | ₩23,626 | ₩23,640 | ₩23,613 | ₩23,626 | 0.00% | 9.6천 |
|---|
| 2025.12.26 | ₩23,639 | ₩23,640 | ₩23,586 | ₩23,613 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩23,573 | ₩23,626 | ₩23,560 | ₩23,600 | +0.11% | 2.2만 |
|---|
| 2025.12.23 | ₩23,466 | ₩23,580 | ₩23,466 | ₩23,569 | +0.44% | 1.3만 |
|---|
| 2025.12.22 | ₩23,546 | ₩23,586 | ₩23,533 | ₩23,553 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩23,560 | ₩23,573 | ₩23,546 | ₩23,546 | -0.06% | 7.4천 |
|---|
| 2025.12.18 | ₩23,573 | ₩23,613 | ₩23,549 | ₩23,573 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩23,510 | ₩23,510 | ₩23,440 | ₩23,506 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩23,480 | ₩23,520 | ₩23,480 | ₩23,520 | +0.17% | 1만 |
|---|
| 2025.12.15 | ₩23,493 | ₩23,506 | ₩23,466 | ₩23,466 | -0.11% | 1.3만 |
|---|
| 2025.12.12 | ₩23,426 | ₩23,480 | ₩23,426 | ₩23,453 | +0.11% | 2.5만 |
|---|
| 2025.12.11 | ₩23,533 | ₩23,560 | ₩23,500 | ₩23,500 | -0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩23,373 | ₩23,473 | ₩23,373 | ₩23,473 | +0.43% | 7.2천 |
|---|
| 2025.12.09 | ₩23,466 | ₩23,466 | ₩23,400 | ₩23,406 | -0.26% | 1.2만 |
|---|
| 2025.12.08 | ₩23,426 | ₩23,438 | ₩23,400 | ₩23,413 | -0.06% | 1.4만 |
|---|
| 2025.12.05 | ₩23,480 | ₩23,506 | ₩23,440 | ₩23,466 | -0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩23,480 | ₩23,506 | ₩23,426 | ₩23,480 | 0.00% | 4.9천 |
|---|
| 2025.12.03 | ₩23,586 | ₩23,586 | ₩23,506 | ₩23,546 | -0.17% | 4.3만 |
|---|
| 2025.12.02 | ₩23,453 | ₩23,520 | ₩23,413 | ₩23,518 | +0.28% | 9.1천 |
|---|
| 2025.12.01 | ₩23,440 | ₩23,493 | ₩23,400 | ₩23,466 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩23,533 | ₩23,533 | ₩23,513 | ₩23,533 | 0.00% | 9.7천 |
|---|
| 2025.11.26 | ₩23,533 | ₩23,586 | ₩23,533 | ₩23,566 | +0.14% | 2.8천 |
|---|
| 2025.11.25 | ₩23,533 | ₩23,600 | ₩23,533 | ₩23,560 | +0.11% | 6.3천 |
|---|
| 2025.11.24 | ₩23,480 | ₩23,506 | ₩23,468 | ₩23,493 | +0.06% | 5.1천 |
|---|
| 2025.11.21 | ₩23,453 | ₩23,493 | ₩23,426 | ₩23,480 | +0.11% | 2.3만 |
|---|
| 2025.11.20 | ₩23,386 | ₩23,426 | ₩23,386 | ₩23,393 | +0.03% | 5.3천 |
|---|
| 2025.11.19 | ₩23,413 | ₩23,440 | ₩23,360 | ₩23,386 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩23,400 | ₩23,426 | ₩23,346 | ₩23,400 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩23,386 | ₩23,413 | ₩23,360 | ₩23,380 | -0.03% | 1.3만 |
|---|
| 2025.11.14 | ₩23,413 | ₩23,413 | ₩23,361 | ₩23,373 | -0.17% | 2.9천 |
|---|
| 2025.11.13 | ₩23,440 | ₩23,440 | ₩23,373 | ₩23,386 | -0.23% | 2.8만 |
|---|
| 2025.11.12 | ₩23,440 | ₩23,440 | ₩23,373 | ₩23,393 | -0.20% | 8.6천 |
|---|
| 2025.11.11 | ₩23,440 | ₩23,493 | ₩23,386 | ₩23,453 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩23,380 | ₩23,473 | ₩23,380 | ₩23,393 | +0.06% | 9.5천 |
|---|
| 2025.11.07 | ₩23,413 | ₩23,433 | ₩23,400 | ₩23,406 | -0.03% | 7.6천 |
|---|
| 2025.11.06 | ₩23,400 | ₩23,440 | ₩23,400 | ₩23,400 | 0.00% | 5.2천 |
|---|
| 2025.11.05 | ₩23,319 | ₩23,360 | ₩23,266 | ₩23,313 | -0.03% | 3.6만 |
|---|
| 2025.11.04 | ₩23,386 | ₩23,426 | ₩23,306 | ₩23,386 | 0.00% | 6.9만 |
|---|
| 2025.11.03 | ₩23,346 | ₩23,360 | ₩23,319 | ₩23,352 | +0.02% | 2.7천 |
|---|
| 2025.10.31 | ₩23,426 | ₩23,453 | ₩23,373 | ₩23,393 | -0.14% | 6.9천 |
|---|
| 2025.10.30 | ₩23,346 | ₩23,466 | ₩23,333 | ₩23,373 | +0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩23,546 | ₩23,560 | ₩23,433 | ₩23,433 | -0.48% | 3.9천 |
|---|
| 2025.10.28 | ₩23,493 | ₩23,560 | ₩23,413 | ₩23,540 | +0.20% | 6.2만 |
|---|
| 2025.10.27 | ₩23,493 | ₩24,080 | ₩23,482 | ₩23,747 | +1.08% | 1.7만 |
|---|
| 2025.10.24 | ₩23,480 | ₩23,520 | ₩23,480 | ₩23,516 | +0.15% | 8.9천 |
|---|
| 2025.10.23 | ₩23,480 | ₩23,533 | ₩23,466 | ₩23,477 | -0.01% | 8.9천 |
|---|
| 2025.10.22 | ₩23,493 | ₩23,558 | ₩23,426 | ₩23,546 | +0.23% | 1.3만 |
|---|
| 2025.10.21 | ₩23,573 | ₩23,573 | ₩23,506 | ₩23,573 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩23,453 | ₩23,493 | ₩23,453 | ₩23,473 | +0.09% | 1만 |
|---|
| 2025.10.17 | ₩23,440 | ₩23,493 | ₩23,440 | ₩23,466 | +0.11% | 9.5천 |
|---|
| 2025.10.16 | ₩23,466 | ₩23,480 | ₩23,440 | ₩23,465 | -0.01% | 2.7만 |
|---|
| 2025.10.15 | ₩23,373 | ₩23,413 | ₩23,346 | ₩23,380 | +0.03% | 6.8천 |
|---|
| 2025.10.14 | ₩23,319 | ₩23,453 | ₩23,319 | ₩23,380 | +0.26% | 6.8천 |
|---|
| 2025.10.13 | ₩23,306 | ₩23,346 | ₩23,295 | ₩23,333 | +0.11% | 8.6천 |
|---|
| 2025.10.10 | ₩23,279 | ₩23,360 | ₩23,253 | ₩23,326 | +0.20% | 9.1천 |
|---|