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 | ₩21,852 | ₩21,916 | ₩21,798 | ₩21,912 | +0.28% | 1.1만 |
| 2026.10.08 | ₩21,772 | ₩21,904 | ₩21,705 | ₩21,892 | +0.55% | 9.2천 |
| 2026.10.07 | ₩21,678 | ₩21,798 | ₩21,678 | ₩21,785 | +0.49% | 3.5천 |
| 2026.10.06 | ₩21,772 | ₩21,852 | ₩21,760 | ₩21,832 | +0.28% | 9.5천 |
| 2026.10.05 | ₩21,785 | ₩21,892 | ₩21,707 | ₩21,772 | -0.06% | 1.4만 |
| 2026.10.02 | ₩21,959 | ₩21,972 | ₩21,745 | ₩21,805 | -0.70% | 2.1만 |
| 2026.10.01 | ₩21,745 | ₩21,932 | ₩21,718 | ₩21,840 | +0.44% | 4.5만 |
| 2026.09.30 | ₩21,865 | ₩21,865 | ₩21,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,745 |
| -0.55% |
| 5.4만 |
| 2026.09.29 | ₩22,025 | ₩22,065 | ₩22,012 | ₩22,045 | +0.09% | 4.5천 |
|---|
| 2026.09.28 | ₩22,172 | ₩22,172 | ₩22,079 | ₩22,099 | -0.33% | 3.4천 |
|---|
| 2026.09.25 | ₩22,172 | ₩22,292 | ₩22,135 | ₩22,268 | +0.43% | 9.8천 |
|---|
| 2026.09.24 | ₩22,346 | ₩22,426 | ₩22,184 | ₩22,184 | -0.72% | 2.4만 |
|---|
| 2026.09.23 | ₩22,466 | ₩22,466 | ₩22,306 | ₩22,321 | -0.65% | 1.9천 |
|---|
| 2026.09.22 | ₩22,565 | ₩22,626 | ₩22,546 | ₩22,560 | -0.02% | 9.1천 |
|---|
| 2026.09.21 | ₩22,533 | ₩22,707 | ₩22,493 | ₩22,560 | +0.12% | 5.3만 |
|---|
| 2026.09.18 | ₩22,479 | ₩22,560 | ₩22,439 | ₩22,479 | 0.00% | 4.8만 |
|---|
| 2026.09.17 | ₩22,493 | ₩22,544 | ₩22,493 | ₩22,544 | +0.23% | 4.2천 |
|---|
| 2026.09.16 | ₩22,466 | ₩22,517 | ₩22,399 | ₩22,413 | -0.24% | 1.9천 |
|---|
| 2026.09.15 | ₩22,439 | ₩22,442 | ₩22,346 | ₩22,442 | +0.01% | 2.9만 |
|---|
| 2026.09.14 | ₩22,486 | ₩22,486 | ₩22,439 | ₩22,439 | -0.21% | 800 |
|---|
| 2026.09.11 | ₩22,560 | ₩22,560 | ₩22,486 | ₩22,486 | -0.33% | 2.5천 |
|---|
| 2026.09.10 | ₩22,479 | ₩22,506 | ₩22,479 | ₩22,500 | +0.09% | 1.9천 |
|---|
| 2026.09.09 | ₩22,733 | ₩22,733 | ₩22,640 | ₩22,653 | -0.35% | 1.4만 |
|---|
| 2026.09.08 | ₩22,813 | ₩22,813 | ₩22,733 | ₩22,740 | -0.32% | 1.4만 |
|---|
| 2026.09.04 | ₩22,812 | ₩22,820 | ₩22,788 | ₩22,793 | -0.08% | 6.2천 |
|---|
| 2026.09.03 | ₩22,800 | ₩22,812 | ₩22,773 | ₩22,773 | -0.12% | 2.5천 |
|---|
| 2026.09.02 | ₩22,720 | ₩22,760 | ₩22,700 | ₩22,760 | +0.18% | 4.7천 |
|---|
| 2026.09.01 | ₩22,760 | ₩22,811 | ₩22,707 | ₩22,733 | -0.12% | 9.7천 |
|---|
| 2026.08.31 | ₩22,813 | ₩22,853 | ₩22,546 | ₩22,824 | +0.05% | 2.8만 |
|---|
| 2026.08.28 | ₩22,934 | ₩22,934 | ₩22,827 | ₩22,840 | -0.41% | 7.9천 |
|---|
| 2026.08.27 | ₩22,947 | ₩22,960 | ₩22,907 | ₩22,914 | -0.15% | 7.1천 |
|---|
| 2026.08.26 | ₩22,894 | ₩22,934 | ₩22,894 | ₩22,934 | +0.18% | 3.2천 |
|---|
| 2026.08.25 | ₩22,920 | ₩22,987 | ₩22,920 | ₩22,974 | +0.23% | 2.7만 |
|---|
| 2026.08.24 | ₩22,840 | ₩22,894 | ₩22,840 | ₩22,880 | +0.18% | 1.5만 |
|---|
| 2026.08.21 | ₩22,827 | ₩22,880 | ₩22,813 | ₩22,813 | -0.06% | 8.2천 |
|---|
| 2026.08.20 | ₩22,894 | ₩22,934 | ₩22,875 | ₩22,875 | -0.08% | 1.1만 |
|---|
| 2026.08.19 | ₩22,934 | ₩22,960 | ₩22,894 | ₩22,960 | +0.12% | 4.1천 |
|---|
| 2026.08.18 | ₩22,813 | ₩22,867 | ₩22,813 | ₩22,840 | +0.12% | 1.1만 |
|---|
| 2026.08.17 | ₩22,827 | ₩22,902 | ₩22,827 | ₩22,827 | 0.00% | 6.5천 |
|---|
| 2026.08.14 | ₩22,934 | ₩22,934 | ₩22,867 | ₩22,880 | -0.23% | 5.7천 |
|---|
| 2026.08.13 | ₩22,960 | ₩23,040 | ₩22,946 | ₩22,946 | -0.06% | 8.8천 |
|---|
| 2026.08.12 | ₩22,880 | ₩22,894 | ₩22,860 | ₩22,860 | -0.09% | 1.8만 |
|---|
| 2026.08.11 | ₩22,833 | ₩22,840 | ₩22,813 | ₩22,827 | -0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩22,840 | ₩22,880 | ₩22,800 | ₩22,807 | -0.15% | 1.9만 |
|---|
| 2026.08.07 | ₩22,867 | ₩22,907 | ₩22,840 | ₩22,880 | +0.06% | 5.4천 |
|---|
| 2026.08.06 | ₩22,880 | ₩22,920 | ₩22,813 | ₩22,827 | -0.23% | 8.7천 |
|---|
| 2026.08.05 | ₩22,907 | ₩22,919 | ₩22,867 | ₩22,900 | -0.03% | 3.4천 |
|---|
| 2026.08.04 | ₩22,867 | ₩22,947 | ₩22,867 | ₩22,894 | +0.12% | 1.5만 |
|---|
| 2026.08.03 | ₩22,772 | ₩22,793 | ₩22,747 | ₩22,773 | +0.01% | 8.7천 |
|---|
| 2026.07.31 | ₩22,760 | ₩22,773 | ₩22,707 | ₩22,747 | -0.06% | 4천 |
|---|
| 2026.07.30 | ₩22,867 | ₩22,867 | ₩22,813 | ₩22,815 | -0.23% | 1.6천 |
|---|
| 2026.07.29 | ₩22,840 | ₩22,934 | ₩22,787 | ₩22,787 | -0.23% | 2.1만 |
|---|
| 2026.07.28 | ₩22,880 | ₩22,960 | ₩22,867 | ₩22,887 | +0.03% | 1만 |
|---|
| 2026.07.27 | ₩22,813 | ₩22,880 | ₩22,800 | ₩22,840 | +0.12% | 3.4만 |
|---|
| 2026.07.24 | ₩22,787 | ₩22,800 | ₩22,747 | ₩22,760 | -0.12% | 8.5천 |
|---|
| 2026.07.23 | ₩22,747 | ₩22,840 | ₩22,666 | ₩22,747 | 0.00% | 2.4만 |
|---|
| 2026.07.22 | ₩22,840 | ₩22,853 | ₩22,813 | ₩22,820 | -0.09% | 2.7만 |
|---|
| 2026.07.21 | ₩22,894 | ₩22,894 | ₩22,840 | ₩22,853 | -0.18% | 1.7천 |
|---|
| 2026.07.20 | ₩22,947 | ₩22,947 | ₩22,894 | ₩22,900 | -0.20% | 5.3만 |
|---|
| 2026.07.17 | ₩22,974 | ₩22,987 | ₩22,960 | ₩22,967 | -0.03% | 8.4천 |
|---|
| 2026.07.16 | ₩22,907 | ₩22,960 | ₩22,907 | ₩22,940 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩22,974 | ₩23,000 | ₩22,974 | ₩22,980 | +0.03% | 1.1만 |
|---|
| 2026.07.14 | ₩22,934 | ₩22,954 | ₩22,920 | ₩22,934 | 0.00% | 8천 |
|---|
| 2026.07.13 | ₩22,934 | ₩22,934 | ₩22,813 | ₩22,820 | -0.50% | 4.4천 |
|---|
| 2026.07.10 | ₩22,954 | ₩22,954 | ₩22,920 | ₩22,934 | -0.09% | 1.2만 |
|---|
| 2026.07.09 | ₩22,960 | ₩23,000 | ₩22,934 | ₩22,934 | -0.12% | 7.4천 |
|---|
| 2026.07.08 | ₩22,907 | ₩22,934 | ₩22,894 | ₩22,914 | +0.03% | 1.1만 |
|---|
| 2026.07.07 | ₩23,027 | ₩23,027 | ₩22,967 | ₩22,967 | -0.26% | 6.6천 |
|---|
| 2026.07.06 | ₩23,027 | ₩23,040 | ₩23,000 | ₩23,040 | +0.06% | 2.3천 |
|---|
| 2026.07.02 | ₩23,040 | ₩23,067 | ₩23,014 | ₩23,040 | 0.00% | 9.1천 |
|---|
| 2026.07.01 | ₩23,027 | ₩23,067 | ₩23,014 | ₩23,014 | -0.06% | 1.7만 |
|---|
| 2026.06.30 | ₩23,134 | ₩23,134 | ₩23,074 | ₩23,074 | -0.26% | 5.2천 |
|---|
| 2026.06.29 | ₩23,374 | ₩23,388 | ₩23,309 | ₩23,374 | 0.00% | 2.4만 |
|---|
| 2026.06.26 | ₩23,428 | ₩23,444 | ₩23,348 | ₩23,394 | -0.14% | 1.2만 |
|---|
| 2026.06.25 | ₩23,388 | ₩23,388 | ₩23,361 | ₩23,361 | -0.11% | 8.1천 |
|---|
| 2026.06.24 | ₩23,321 | ₩23,401 | ₩23,268 | ₩23,348 | +0.11% | 2.2만 |
|---|
| 2026.06.23 | ₩23,227 | ₩23,254 | ₩23,227 | ₩23,227 | 0.00% | 9.3천 |
|---|
| 2026.06.22 | ₩23,201 | ₩23,268 | ₩23,161 | ₩23,250 | +0.21% | 7.3만 |
|---|
| 2026.06.18 | ₩23,308 | ₩23,321 | ₩23,254 | ₩23,254 | -0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩23,321 | ₩23,334 | ₩23,194 | ₩23,194 | -0.54% | 7천 |
|---|
| 2026.06.16 | ₩23,214 | ₩23,348 | ₩23,214 | ₩23,314 | +0.43% | 1.2만 |
|---|
| 2026.06.15 | ₩23,281 | ₩23,308 | ₩23,254 | ₩23,268 | -0.06% | 1.4만 |
|---|
| 2026.06.12 | ₩23,214 | ₩23,281 | ₩23,161 | ₩23,174 | -0.17% | 4만 |
|---|
| 2026.06.11 | ₩23,147 | ₩23,268 | ₩23,141 | ₩23,268 | +0.52% | 6.2천 |
|---|
| 2026.06.10 | ₩23,121 | ₩23,161 | ₩23,094 | ₩23,141 | +0.09% | 1.3만 |
|---|
| 2026.06.09 | ₩23,121 | ₩23,121 | ₩23,081 | ₩23,114 | -0.03% | 3.9천 |
|---|
| 2026.06.08 | ₩23,134 | ₩23,134 | ₩23,067 | ₩23,074 | -0.26% | 4.3천 |
|---|
| 2026.06.05 | ₩23,101 | ₩23,101 | ₩23,061 | ₩23,061 | -0.17% | 4.5천 |
|---|
| 2026.06.04 | ₩23,187 | ₩23,201 | ₩23,147 | ₩23,161 | -0.12% | 4.7천 |
|---|
| 2026.06.03 | ₩23,214 | ₩23,214 | ₩23,081 | ₩23,187 | -0.12% | 2.4만 |
|---|
| 2026.06.02 | ₩23,201 | ₩23,227 | ₩23,187 | ₩23,187 | -0.06% | 4.1천 |
|---|
| 2026.06.01 | ₩23,121 | ₩23,201 | ₩23,121 | ₩23,194 | +0.32% | 6.3천 |
|---|
| 2026.05.29 | ₩23,227 | ₩23,281 | ₩23,214 | ₩23,234 | +0.03% | 1.5만 |
|---|
| 2026.05.28 | ₩23,134 | ₩23,241 | ₩23,125 | ₩23,214 | +0.35% | 6.7만 |
|---|
| 2026.05.27 | ₩23,161 | ₩23,214 | ₩23,121 | ₩23,138 | -0.10% | 1.6만 |
|---|
| 2026.05.26 | ₩23,121 | ₩23,121 | ₩23,081 | ₩23,095 | -0.11% | 5.4천 |
|---|
| 2026.05.22 | ₩23,054 | ₩23,054 | ₩23,014 | ₩23,040 | -0.06% | 2.3만 |
|---|
| 2026.05.21 | ₩22,894 | ₩23,027 | ₩22,894 | ₩23,012 | +0.52% | 8.4천 |
|---|
| 2026.05.20 | ₩22,853 | ₩23,000 | ₩22,853 | ₩22,994 | +0.61% | 3.6천 |
|---|
| 2026.05.19 | ₩22,860 | ₩22,907 | ₩22,827 | ₩22,847 | -0.06% | 7.3천 |
|---|
| 2026.05.18 | ₩22,974 | ₩22,984 | ₩22,934 | ₩22,947 | -0.12% | 1.3만 |
|---|
| 2026.05.15 | ₩23,014 | ₩23,014 | ₩22,947 | ₩22,960 | -0.23% | 5.1천 |
|---|
| 2026.05.14 | ₩23,187 | ₩23,201 | ₩23,121 | ₩23,121 | -0.29% | 1.8천 |
|---|
| 2026.05.13 | ₩23,121 | ₩23,147 | ₩23,094 | ₩23,147 | +0.12% | 1.2만 |
|---|
| 2026.05.12 | ₩23,147 | ₩23,174 | ₩23,121 | ₩23,121 | -0.12% | 7.6천 |
|---|
| 2026.05.11 | ₩23,227 | ₩23,241 | ₩23,201 | ₩23,201 | -0.12% | 2만 |
|---|
| 2026.05.08 | ₩23,281 | ₩23,281 | ₩23,241 | ₩23,268 | -0.06% | 4.4천 |
|---|
| 2026.05.07 | ₩23,268 | ₩23,294 | ₩23,187 | ₩23,210 | -0.25% | 1.5만 |
|---|
| 2026.05.06 | ₩23,227 | ₩23,281 | ₩23,227 | ₩23,266 | +0.17% | 7.6천 |
|---|
| 2026.05.05 | ₩23,121 | ₩23,161 | ₩23,094 | ₩23,134 | +0.06% | 6.8천 |
|---|
| 2026.05.04 | ₩23,147 | ₩23,147 | ₩23,067 | ₩23,114 | -0.14% | 1.2만 |
|---|
| 2026.05.01 | ₩23,161 | ₩23,265 | ₩23,161 | ₩23,181 | +0.09% | 1.6만 |
|---|
| 2026.04.30 | ₩23,174 | ₩23,214 | ₩23,147 | ₩23,187 | +0.06% | 9.5천 |
|---|
| 2026.04.29 | ₩23,174 | ₩23,174 | ₩23,121 | ₩23,121 | -0.23% | 1.6만 |
|---|
| 2026.04.28 | ₩23,268 | ₩23,308 | ₩23,229 | ₩23,248 | -0.09% | 8.4천 |
|---|
| 2026.04.27 | ₩23,268 | ₩23,294 | ₩23,241 | ₩23,254 | -0.06% | 4.9천 |
|---|
| 2026.04.24 | ₩23,227 | ₩23,281 | ₩23,227 | ₩23,281 | +0.23% | 3.8천 |
|---|
| 2026.04.23 | ₩23,348 | ₩23,348 | ₩23,227 | ₩23,248 | -0.43% | 1만 |
|---|
| 2026.04.22 | ₩23,334 | ₩23,348 | ₩23,288 | ₩23,288 | -0.20% | 3.4천 |
|---|
| 2026.04.21 | ₩23,308 | ₩23,321 | ₩23,261 | ₩23,261 | -0.20% | 1.4만 |
|---|
| 2026.04.20 | ₩23,361 | ₩23,361 | ₩23,321 | ₩23,334 | -0.11% | 5.3천 |
|---|
| 2026.04.17 | ₩23,388 | ₩23,441 | ₩23,381 | ₩23,381 | -0.03% | 8.1천 |
|---|
| 2026.04.16 | ₩23,374 | ₩23,374 | ₩23,281 | ₩23,321 | -0.23% | 2.4만 |
|---|
| 2026.04.15 | ₩23,294 | ₩23,334 | ₩23,294 | ₩23,312 | +0.07% | 1.3만 |
|---|
| 2026.04.14 | ₩23,268 | ₩23,374 | ₩23,268 | ₩23,341 | +0.32% | 9.2천 |
|---|
| 2026.04.13 | ₩23,254 | ₩23,308 | ₩23,227 | ₩23,274 | +0.09% | 1.1만 |
|---|
| 2026.04.10 | ₩23,241 | ₩23,241 | ₩23,227 | ₩23,227 | -0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩23,214 | ₩23,321 | ₩23,214 | ₩23,241 | +0.12% | 4.9천 |
|---|
| 2026.04.08 | ₩23,294 | ₩23,294 | ₩23,254 | ₩23,254 | -0.17% | 2.1천 |
|---|
| 2026.04.07 | ₩23,121 | ₩23,181 | ₩23,114 | ₩23,181 | +0.26% | 9.1천 |
|---|
| 2026.04.06 | ₩23,134 | ₩23,201 | ₩23,134 | ₩23,145 | +0.05% | 1.4만 |
|---|
| 2026.04.02 | ₩23,107 | ₩23,227 | ₩23,081 | ₩23,201 | +0.40% | 3만 |
|---|
| 2026.04.01 | ₩23,134 | ₩23,227 | ₩23,134 | ₩23,147 | +0.06% | 1.8만 |
|---|
| 2026.03.31 | ₩23,134 | ₩23,161 | ₩23,119 | ₩23,161 | +0.12% | 2.3만 |
|---|
| 2026.03.30 | ₩23,268 | ₩23,321 | ₩23,268 | ₩23,308 | +0.17% | 4.1천 |
|---|
| 2026.03.27 | ₩23,094 | ₩23,227 | ₩23,094 | ₩23,167 | +0.32% | 1.8만 |
|---|
| 2026.03.26 | ₩23,254 | ₩23,268 | ₩23,074 | ₩23,081 | -0.75% | 2.6만 |
|---|
| 2026.03.25 | ₩23,308 | ₩23,361 | ₩23,301 | ₩23,321 | +0.06% | 3.5천 |
|---|
| 2026.03.24 | ₩23,187 | ₩23,254 | ₩23,174 | ₩23,221 | +0.14% | 8.2천 |
|---|
| 2026.03.23 | ₩23,294 | ₩23,294 | ₩23,241 | ₩23,288 | -0.03% | 5.1천 |
|---|
| 2026.03.20 | ₩23,321 | ₩23,321 | ₩23,207 | ₩23,207 | -0.49% | 7.3천 |
|---|
| 2026.03.19 | ₩23,388 | ₩23,414 | ₩23,342 | ₩23,381 | -0.03% | 5.3천 |
|---|
| 2026.03.18 | ₩23,465 | ₩23,484 | ₩23,404 | ₩23,404 | -0.26% | 1.4만 |
|---|
| 2026.03.17 | ₩23,535 | ₩23,535 | ₩23,496 | ₩23,501 | -0.14% | 7.9천 |
|---|
| 2026.03.16 | ₩23,428 | ₩23,481 | ₩23,414 | ₩23,428 | 0.00% | 5.9천 |
|---|
| 2026.03.13 | ₩23,388 | ₩23,388 | ₩23,321 | ₩23,348 | -0.17% | 1.8만 |
|---|
| 2026.03.12 | ₩23,334 | ₩23,414 | ₩23,314 | ₩23,350 | +0.07% | 5.1천 |
|---|
| 2026.03.11 | ₩23,535 | ₩23,535 | ₩23,455 | ₩23,460 | -0.32% | 6.6천 |
|---|
| 2026.03.10 | ₩23,611 | ₩23,615 | ₩23,555 | ₩23,555 | -0.24% | 9.1천 |
|---|
| 2026.03.09 | ₩23,521 | ₩23,609 | ₩23,495 | ₩23,595 | +0.31% | 1.6만 |
|---|
| 2026.03.06 | ₩23,521 | ₩23,748 | ₩23,508 | ₩23,573 | +0.22% | 3만 |
|---|
| 2026.03.05 | ₩23,615 | ₩23,635 | ₩23,559 | ₩23,588 | -0.11% | 1.3만 |
|---|
| 2026.03.04 | ₩23,655 | ₩23,695 | ₩23,628 | ₩23,655 | 0.00% | 95.3만 |
|---|
| 2026.03.03 | ₩23,628 | ₩23,720 | ₩23,615 | ₩23,668 | +0.17% | 1.1만 |
|---|
| 2026.03.02 | ₩23,722 | ₩23,829 | ₩23,690 | ₩23,702 | -0.08% | 1.6만 |
|---|
| 2026.02.27 | ₩23,815 | ₩23,869 | ₩23,775 | ₩23,802 | -0.06% | 1.6만 |
|---|
| 2026.02.26 | ₩23,735 | ₩23,775 | ₩23,728 | ₩23,762 | +0.11% | 8.3천 |
|---|
| 2026.02.25 | ₩23,722 | ₩23,775 | ₩23,715 | ₩23,731 | +0.04% | 6.3천 |
|---|
| 2026.02.24 | ₩23,735 | ₩23,762 | ₩23,722 | ₩23,742 | +0.03% | 6.8천 |
|---|
| 2026.02.23 | ₩23,708 | ₩23,788 | ₩23,708 | ₩23,735 | +0.11% | 8.1천 |
|---|
| 2026.02.20 | ₩23,668 | ₩23,708 | ₩23,642 | ₩23,695 | +0.11% | 9.6천 |
|---|
| 2026.02.19 | ₩23,655 | ₩23,682 | ₩23,588 | ₩23,655 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩23,642 | ₩23,748 | ₩23,642 | ₩23,708 | +0.28% | 5.1만 |
|---|
| 2026.02.17 | ₩23,695 | ₩23,708 | ₩23,615 | ₩23,668 | -0.11% | 3만 |
|---|
| 2026.02.13 | ₩23,696 | ₩23,722 | ₩23,682 | ₩23,720 | +0.10% | 1.1만 |
|---|
| 2026.02.12 | ₩23,561 | ₩23,695 | ₩23,561 | ₩23,648 | +0.37% | 6.1천 |
|---|
| 2026.02.11 | ₩23,521 | ₩23,575 | ₩23,495 | ₩23,495 | -0.11% | 1.6만 |
|---|
| 2026.02.10 | ₩23,548 | ₩23,601 | ₩23,535 | ₩23,555 | +0.03% | 7.7천 |
|---|
| 2026.02.09 | ₩23,455 | ₩23,521 | ₩23,455 | ₩23,495 | +0.17% | 1.4만 |
|---|
| 2026.02.06 | ₩23,455 | ₩23,535 | ₩23,428 | ₩23,495 | +0.17% | 9.5천 |
|---|
| 2026.02.05 | ₩23,428 | ₩23,481 | ₩23,414 | ₩23,481 | +0.23% | 1.3만 |
|---|
| 2026.02.04 | ₩23,388 | ₩23,428 | ₩23,381 | ₩23,381 | -0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩23,361 | ₩23,441 | ₩23,361 | ₩23,408 | +0.20% | 3.4만 |
|---|
| 2026.02.02 | ₩23,414 | ₩23,441 | ₩23,374 | ₩23,428 | +0.06% | 1.9만 |
|---|
| 2026.01.30 | ₩23,441 | ₩23,481 | ₩23,414 | ₩23,455 | +0.06% | 9.5천 |
|---|
| 2026.01.29 | ₩23,441 | ₩23,488 | ₩23,441 | ₩23,455 | +0.06% | 1만 |
|---|
| 2026.01.28 | ₩23,428 | ₩23,468 | ₩23,388 | ₩23,461 | +0.14% | 1.3만 |
|---|
| 2026.01.27 | ₩23,468 | ₩23,508 | ₩23,468 | ₩23,468 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩23,428 | ₩23,481 | ₩23,428 | ₩23,457 | +0.13% | 1.3만 |
|---|
| 2026.01.23 | ₩23,401 | ₩23,441 | ₩23,388 | ₩23,408 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩23,388 | ₩23,414 | ₩23,348 | ₩23,368 | -0.09% | 9.5천 |
|---|
| 2026.01.21 | ₩23,361 | ₩23,414 | ₩23,354 | ₩23,388 | +0.11% | 8천 |
|---|
| 2026.01.20 | ₩23,361 | ₩23,361 | ₩23,294 | ₩23,328 | -0.14% | 5.5천 |
|---|
| 2026.01.16 | ₩23,441 | ₩23,468 | ₩23,432 | ₩23,435 | -0.03% | 7.1천 |
|---|
| 2026.01.15 | ₩23,495 | ₩23,495 | ₩23,441 | ₩23,461 | -0.14% | 1.5만 |
|---|
| 2026.01.14 | ₩23,468 | ₩23,521 | ₩23,455 | ₩23,468 | 0.00% | 2.1만 |
|---|
| 2026.01.13 | ₩23,455 | ₩23,468 | ₩23,414 | ₩23,428 | -0.11% | 8.3천 |
|---|
| 2026.01.12 | ₩23,444 | ₩23,468 | ₩23,428 | ₩23,428 | -0.07% | 2.8천 |
|---|
| 2026.01.09 | ₩23,481 | ₩23,481 | ₩23,420 | ₩23,449 | -0.14% | 4.1천 |
|---|
| 2026.01.08 | ₩23,334 | ₩23,361 | ₩23,308 | ₩23,329 | -0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩23,334 | ₩23,374 | ₩23,308 | ₩23,334 | 0.00% | 9.2천 |
|---|
| 2026.01.06 | ₩23,308 | ₩23,334 | ₩23,294 | ₩23,321 | +0.06% | 2.3만 |
|---|
| 2026.01.05 | ₩23,334 | ₩23,374 | ₩23,321 | ₩23,321 | -0.06% | 8.4천 |
|---|
| 2026.01.02 | ₩23,361 | ₩23,361 | ₩23,241 | ₩23,301 | -0.26% | 3.6만 |
|---|
| 2025.12.31 | ₩23,361 | ₩23,388 | ₩23,321 | ₩23,321 | -0.17% | 5천 |
|---|
| 2025.12.30 | ₩23,628 | ₩23,668 | ₩23,607 | ₩23,642 | +0.06% | 8.4천 |
|---|
| 2025.12.29 | ₩23,642 | ₩23,655 | ₩23,628 | ₩23,642 | 0.00% | 9.6천 |
|---|
| 2025.12.26 | ₩23,654 | ₩23,655 | ₩23,601 | ₩23,628 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩23,588 | ₩23,642 | ₩23,575 | ₩23,615 | +0.11% | 2.2만 |
|---|
| 2025.12.23 | ₩23,481 | ₩23,595 | ₩23,481 | ₩23,584 | +0.44% | 1.3만 |
|---|
| 2025.12.22 | ₩23,561 | ₩23,601 | ₩23,548 | ₩23,568 | +0.03% | 1.3만 |
|---|
| 2025.12.19 | ₩23,575 | ₩23,588 | ₩23,561 | ₩23,561 | -0.06% | 7.4천 |
|---|
| 2025.12.18 | ₩23,588 | ₩23,628 | ₩23,564 | ₩23,588 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩23,525 | ₩23,525 | ₩23,455 | ₩23,521 | -0.02% | 1.7만 |
|---|
| 2025.12.16 | ₩23,495 | ₩23,535 | ₩23,495 | ₩23,535 | +0.17% | 1만 |
|---|
| 2025.12.15 | ₩23,508 | ₩23,521 | ₩23,481 | ₩23,481 | -0.11% | 1.3만 |
|---|
| 2025.12.12 | ₩23,441 | ₩23,495 | ₩23,441 | ₩23,468 | +0.11% | 2.5만 |
|---|
| 2025.12.11 | ₩23,548 | ₩23,575 | ₩23,515 | ₩23,515 | -0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩23,388 | ₩23,488 | ₩23,388 | ₩23,488 | +0.43% | 7.2천 |
|---|
| 2025.12.09 | ₩23,481 | ₩23,481 | ₩23,414 | ₩23,421 | -0.26% | 1.2만 |
|---|
| 2025.12.08 | ₩23,441 | ₩23,453 | ₩23,414 | ₩23,428 | -0.06% | 1.4만 |
|---|
| 2025.12.05 | ₩23,495 | ₩23,521 | ₩23,455 | ₩23,481 | -0.06% | 1.1만 |
|---|
| 2025.12.04 | ₩23,495 | ₩23,521 | ₩23,441 | ₩23,495 | 0.00% | 4.9천 |
|---|
| 2025.12.03 | ₩23,601 | ₩23,601 | ₩23,521 | ₩23,561 | -0.17% | 4.3만 |
|---|
| 2025.12.02 | ₩23,468 | ₩23,535 | ₩23,428 | ₩23,533 | +0.28% | 9.1천 |
|---|
| 2025.12.01 | ₩23,455 | ₩23,508 | ₩23,414 | ₩23,481 | +0.11% | 1.2만 |
|---|
| 2025.11.28 | ₩23,548 | ₩23,548 | ₩23,528 | ₩23,548 | 0.00% | 9.7천 |
|---|
| 2025.11.26 | ₩23,548 | ₩23,601 | ₩23,548 | ₩23,581 | +0.14% | 2.8천 |
|---|
| 2025.11.25 | ₩23,548 | ₩23,615 | ₩23,548 | ₩23,575 | +0.11% | 6.3천 |
|---|
| 2025.11.24 | ₩23,495 | ₩23,521 | ₩23,483 | ₩23,508 | +0.06% | 5.1천 |
|---|
| 2025.11.21 | ₩23,468 | ₩23,508 | ₩23,441 | ₩23,495 | +0.11% | 2.3만 |
|---|
| 2025.11.20 | ₩23,401 | ₩23,441 | ₩23,401 | ₩23,408 | +0.03% | 5.3천 |
|---|
| 2025.11.19 | ₩23,428 | ₩23,455 | ₩23,374 | ₩23,401 | -0.11% | 1.7만 |
|---|
| 2025.11.18 | ₩23,414 | ₩23,441 | ₩23,361 | ₩23,414 | 0.00% | 1.4만 |
|---|
| 2025.11.17 | ₩23,401 | ₩23,428 | ₩23,374 | ₩23,394 | -0.03% | 1.3만 |
|---|
| 2025.11.14 | ₩23,428 | ₩23,428 | ₩23,376 | ₩23,388 | -0.17% | 2.9천 |
|---|
| 2025.11.13 | ₩23,455 | ₩23,455 | ₩23,388 | ₩23,401 | -0.23% | 2.8만 |
|---|
| 2025.11.12 | ₩23,455 | ₩23,455 | ₩23,388 | ₩23,408 | -0.20% | 8.6천 |
|---|
| 2025.11.11 | ₩23,455 | ₩23,508 | ₩23,401 | ₩23,468 | +0.06% | 1.1만 |
|---|
| 2025.11.10 | ₩23,394 | ₩23,488 | ₩23,394 | ₩23,408 | +0.06% | 9.5천 |
|---|
| 2025.11.07 | ₩23,428 | ₩23,448 | ₩23,414 | ₩23,421 | -0.03% | 7.6천 |
|---|
| 2025.11.06 | ₩23,414 | ₩23,455 | ₩23,414 | ₩23,414 | 0.00% | 5.2천 |
|---|
| 2025.11.05 | ₩23,334 | ₩23,374 | ₩23,281 | ₩23,328 | -0.03% | 3.6만 |
|---|
| 2025.11.04 | ₩23,401 | ₩23,441 | ₩23,321 | ₩23,401 | 0.00% | 6.9만 |
|---|
| 2025.11.03 | ₩23,361 | ₩23,374 | ₩23,334 | ₩23,366 | +0.02% | 2.7천 |
|---|
| 2025.10.31 | ₩23,441 | ₩23,468 | ₩23,388 | ₩23,408 | -0.14% | 6.9천 |
|---|
| 2025.10.30 | ₩23,361 | ₩23,481 | ₩23,348 | ₩23,388 | +0.11% | 1.8만 |
|---|
| 2025.10.29 | ₩23,561 | ₩23,575 | ₩23,448 | ₩23,448 | -0.48% | 3.9천 |
|---|
| 2025.10.28 | ₩23,508 | ₩23,575 | ₩23,428 | ₩23,555 | +0.20% | 6.2만 |
|---|
| 2025.10.27 | ₩23,508 | ₩24,096 | ₩23,497 | ₩23,762 | +1.08% | 1.7만 |
|---|
| 2025.10.24 | ₩23,495 | ₩23,535 | ₩23,495 | ₩23,531 | +0.15% | 8.9천 |
|---|
| 2025.10.23 | ₩23,495 | ₩23,548 | ₩23,481 | ₩23,492 | -0.01% | 8.9천 |
|---|
| 2025.10.22 | ₩23,508 | ₩23,573 | ₩23,441 | ₩23,561 | +0.23% | 1.3만 |
|---|
| 2025.10.21 | ₩23,588 | ₩23,588 | ₩23,521 | ₩23,588 | 0.00% | 1.2만 |
|---|
| 2025.10.20 | ₩23,468 | ₩23,508 | ₩23,468 | ₩23,488 | +0.09% | 1만 |
|---|
| 2025.10.17 | ₩23,455 | ₩23,508 | ₩23,455 | ₩23,481 | +0.11% | 9.5천 |
|---|
| 2025.10.16 | ₩23,481 | ₩23,495 | ₩23,455 | ₩23,480 | -0.01% | 2.7만 |
|---|
| 2025.10.15 | ₩23,388 | ₩23,428 | ₩23,361 | ₩23,394 | +0.03% | 6.8천 |
|---|
| 2025.10.14 | ₩23,334 | ₩23,468 | ₩23,334 | ₩23,394 | +0.26% | 6.8천 |
|---|
| 2025.10.13 | ₩23,321 | ₩23,361 | ₩23,310 | ₩23,348 | +0.11% | 8.6천 |
|---|
| 2025.10.10 | ₩23,294 | ₩23,374 | ₩23,268 | ₩23,341 | +0.20% | 9.1천 |
|---|