시장 데이터를 불러오는 중
전체 종목
Towle Value ETF 과거 주가
Towle Small-Cap Value ETF · TCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Towle Small-Cap Value ETF · TCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,493 | ₩43,547 | ₩43,480 | ₩43,545 | +0.12% | 900 |
| 2026.10.08 | ₩43,133 | ₩43,508 | ₩42,959 | ₩43,508 | +0.87% | 800 |
| 2026.10.07 | ₩42,759 | ₩43,146 | ₩42,732 | ₩43,077 | +0.74% | 1.4만 |
| 2026.10.06 | ₩43,333 | ₩43,386 | ₩43,133 | ₩43,184 | -0.35% | 3.7천 |
| 2026.10.05 | ₩42,866 | ₩43,226 | ₩42,752 | ₩43,173 | +0.72% | 800 |
| 2026.10.02 | ₩42,919 | ₩43,026 | ₩42,739 | ₩42,812 | -0.25% | 6.6천 |
| 2026.10.01 | ₩42,131 | ₩42,612 | ₩42,051 | ₩42,612 | +1.14% | 3.5천 |
| 2026.09.30 | ₩42,345 | ₩42,372 | ₩42,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,007 |
| -0.80% |
| 2.4만 |
| 2026.09.29 | ₩41,998 | ₩42,131 | ₩41,784 | ₩42,091 | +0.22% | 6.4천 |
|---|
| 2026.09.28 | ₩42,178 | ₩42,425 | ₩42,078 | ₩42,211 | +0.08% | 3.7천 |
|---|
| 2026.09.25 | ₩42,612 | ₩42,612 | ₩42,580 | ₩42,580 | -0.08% | 4만 |
|---|
| 2026.09.24 | ₩42,759 | ₩42,759 | ₩42,291 | ₩42,476 | -0.66% | 3.6천 |
|---|
| 2026.09.23 | ₩42,999 | ₩42,999 | ₩42,665 | ₩42,850 | -0.35% | 4.3천 |
|---|
| 2026.09.22 | ₩43,173 | ₩43,293 | ₩42,866 | ₩43,107 | -0.15% | 4.3천 |
|---|
| 2026.09.21 | ₩43,079 | ₩43,079 | ₩42,812 | ₩42,879 | -0.46% | 6.5천 |
|---|
| 2026.09.18 | ₩42,952 | ₩42,973 | ₩42,652 | ₩42,772 | -0.42% | 1.2만 |
|---|
| 2026.09.17 | ₩43,854 | ₩43,854 | ₩43,395 | ₩43,395 | -1.05% | 4.1천 |
|---|
| 2026.09.16 | ₩43,453 | ₩43,453 | ₩43,013 | ₩43,297 | -0.36% | 500 |
|---|
| 2026.09.15 | ₩43,640 | ₩43,720 | ₩43,427 | ₩43,453 | -0.43% | 4.8천 |
|---|
| 2026.09.14 | ₩43,747 | ₩43,907 | ₩43,627 | ₩43,853 | +0.24% | 4.7천 |
|---|
| 2026.09.11 | ₩43,560 | ₩43,774 | ₩43,507 | ₩43,747 | +0.43% | 5.1천 |
|---|
| 2026.09.10 | ₩43,280 | ₩43,413 | ₩43,079 | ₩43,106 | -0.40% | 4.2천 |
|---|
| 2026.09.09 | ₩43,427 | ₩43,427 | ₩43,306 | ₩43,353 | -0.17% | 1.2천 |
|---|
| 2026.09.08 | ₩44,602 | ₩44,602 | ₩43,814 | ₩43,814 | -1.77% | 3만 |
|---|
| 2026.09.04 | ₩44,134 | ₩44,711 | ₩44,134 | ₩44,711 | +1.31% | 900 |
|---|
| 2026.09.03 | ₩44,068 | ₩44,441 | ₩44,068 | ₩44,441 | +0.85% | 1.5천 |
|---|
| 2026.09.02 | ₩44,241 | ₩44,361 | ₩44,241 | ₩44,295 | +0.12% | 500 |
|---|
| 2026.09.01 | ₩44,268 | ₩44,415 | ₩43,907 | ₩43,907 | -0.81% | 2.7천 |
|---|
| 2026.08.31 | ₩44,468 | ₩44,468 | ₩44,295 | ₩44,415 | -0.12% | 2.4천 |
|---|
| 2026.08.28 | ₩44,869 | ₩44,869 | ₩44,615 | ₩44,628 | -0.54% | 8천 |
|---|
| 2026.08.27 | ₩44,535 | ₩44,642 | ₩44,441 | ₩44,562 | +0.06% | 1.2만 |
|---|
| 2026.08.26 | ₩44,068 | ₩44,468 | ₩44,014 | ₩44,428 | +0.82% | 2.8만 |
|---|
| 2026.08.25 | ₩44,214 | ₩44,237 | ₩44,094 | ₩44,237 | +0.05% | 5.8천 |
|---|
| 2026.08.24 | ₩44,642 | ₩44,642 | ₩44,014 | ₩44,161 | -1.08% | 1.1만 |
|---|
| 2026.08.21 | ₩44,401 | ₩44,789 | ₩44,401 | ₩44,789 | +0.87% | 7.4천 |
|---|
| 2026.08.20 | ₩44,535 | ₩44,628 | ₩44,188 | ₩44,188 | -0.78% | 5.9천 |
|---|
| 2026.08.19 | ₩45,109 | ₩45,309 | ₩44,775 | ₩44,775 | -0.74% | 8.1천 |
|---|
| 2026.08.18 | ₩45,189 | ₩45,203 | ₩44,918 | ₩44,918 | -0.60% | 1.2만 |
|---|
| 2026.08.17 | ₩45,523 | ₩45,523 | ₩45,256 | ₩45,363 | -0.35% | 5.9천 |
|---|
| 2026.08.14 | ₩45,643 | ₩45,721 | ₩45,590 | ₩45,631 | -0.03% | 8천 |
|---|
| 2026.08.13 | ₩44,775 | ₩45,570 | ₩44,775 | ₩45,570 | +1.77% | 1만 |
|---|
| 2026.08.12 | ₩44,722 | ₩44,722 | ₩44,568 | ₩44,639 | -0.19% | 1만 |
|---|
| 2026.08.11 | ₩44,762 | ₩45,069 | ₩44,652 | ₩44,652 | -0.24% | 3.3만 |
|---|
| 2026.08.10 | ₩44,695 | ₩44,869 | ₩44,655 | ₩44,655 | -0.09% | 2만 |
|---|
| 2026.08.07 | ₩44,027 | ₩44,615 | ₩44,027 | ₩44,587 | +1.27% | 8.4천 |
|---|
| 2026.08.06 | ₩44,749 | ₩44,749 | ₩43,867 | ₩43,867 | -1.97% | 1.8만 |
|---|
| 2026.08.05 | ₩45,249 | ₩45,249 | ₩44,906 | ₩44,906 | -0.76% | 5.9천 |
|---|
| 2026.08.04 | ₩44,735 | ₩45,109 | ₩44,735 | ₩45,069 | +0.75% | 6.9천 |
|---|
| 2026.08.03 | ₩44,321 | ₩44,395 | ₩44,321 | ₩44,335 | +0.03% | 1.4천 |
|---|
| 2026.07.31 | ₩44,174 | ₩44,174 | ₩43,240 | ₩43,716 | -1.04% | 1.1만 |
|---|
| 2026.07.30 | ₩43,961 | ₩44,201 | ₩43,573 | ₩44,108 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩44,415 | ₩44,522 | ₩43,720 | ₩43,775 | -1.44% | 2.4만 |
|---|
| 2026.07.28 | ₩43,820 | ₩44,388 | ₩43,820 | ₩44,388 | +1.30% | 14만 |
|---|
| 2026.07.27 | ₩43,667 | ₩43,787 | ₩43,573 | ₩43,760 | +0.21% | 2.2만 |
|---|
| 2026.07.24 | ₩43,400 | ₩43,774 | ₩43,400 | ₩43,480 | +0.18% | 1만 |
|---|
| 2026.07.23 | ₩43,734 | ₩43,774 | ₩43,333 | ₩43,449 | -0.65% | 1.4만 |
|---|
| 2026.07.22 | ₩45,056 | ₩45,056 | ₩44,522 | ₩44,523 | -1.18% | 8.8천 |
|---|
| 2026.07.21 | ₩44,455 | ₩44,932 | ₩44,455 | ₩44,932 | +1.07% | 8.3천 |
|---|
| 2026.07.20 | ₩44,174 | ₩44,468 | ₩44,094 | ₩44,244 | +0.16% | 3.5천 |
|---|
| 2026.07.17 | ₩44,415 | ₩44,415 | ₩44,041 | ₩44,252 | -0.37% | 1천 |
|---|
| 2026.07.16 | ₩44,308 | ₩44,735 | ₩44,254 | ₩44,348 | +0.09% | 4.4만 |
|---|
| 2026.07.15 | ₩44,508 | ₩44,789 | ₩44,141 | ₩44,345 | -0.37% | 2.1만 |
|---|
| 2026.07.14 | ₩44,174 | ₩44,387 | ₩44,014 | ₩44,387 | +0.48% | 1.2만 |
|---|
| 2026.07.13 | ₩43,346 | ₩43,934 | ₩43,346 | ₩43,841 | +1.14% | 3.8천 |
|---|
| 2026.07.10 | ₩43,360 | ₩43,360 | ₩43,186 | ₩43,286 | -0.17% | 8.5천 |
|---|
| 2026.07.09 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,505 | ₩42,663 | ₩42,438 | ₩42,663 | +0.37% | 3.9천 |
|---|
| 2026.07.07 | ₩42,708 | ₩42,708 | ₩42,708 | ₩42,708 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,786 | ₩42,906 | ₩42,767 | ₩42,767 | -0.04% | 8.6만 |
|---|
| 2026.07.02 | ₩42,746 | ₩42,746 | ₩42,422 | ₩42,422 | -0.76% | 100 |
|---|
| 2026.07.01 | ₩43,119 | ₩43,119 | ₩43,033 | ₩43,033 | -0.20% | 500 |
|---|
| 2026.06.30 | ₩42,826 | ₩42,826 | ₩42,798 | ₩42,798 | -0.07% | 200 |
|---|
| 2026.06.29 | ₩42,993 | ₩42,993 | ₩42,991 | ₩42,991 | -0.00% | 400 |
|---|
| 2026.06.26 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,766 | ₩42,961 | ₩42,766 | ₩42,961 | +0.46% | 400 |
|---|
| 2026.06.24 | ₩41,857 | ₩42,024 | ₩41,857 | ₩41,934 | +0.18% | 200 |
|---|
| 2026.06.23 | ₩41,477 | ₩42,198 | ₩41,183 | ₩42,018 | +1.30% | 1.1만 |
|---|
| 2026.06.22 | ₩42,418 | ₩42,418 | ₩42,146 | ₩42,146 | -0.64% | 300 |
|---|
| 2026.06.18 | ₩41,911 | ₩42,218 | ₩41,911 | ₩42,218 | +0.73% | 200 |
|---|
| 2026.06.17 | ₩42,858 | ₩42,866 | ₩41,886 | ₩41,886 | -2.27% | 1.1천 |
|---|
| 2026.06.16 | ₩43,069 | ₩43,106 | ₩42,452 | ₩42,452 | -1.43% | 1.5천 |
|---|
| 2026.06.15 | ₩43,734 | ₩43,734 | ₩43,038 | ₩43,038 | -1.59% | 2.8천 |
|---|
| 2026.06.12 | ₩42,999 | ₩43,627 | ₩42,999 | ₩43,440 | +1.02% | 3.5만 |
|---|
| 2026.06.11 | ₩42,398 | ₩42,935 | ₩42,385 | ₩42,935 | +1.27% | 1.6만 |
|---|
| 2026.06.10 | ₩42,531 | ₩42,531 | ₩42,131 | ₩42,131 | -0.94% | 2천 |
|---|
| 2026.06.09 | ₩42,398 | ₩42,599 | ₩41,757 | ₩42,271 | -0.30% | 9.5천 |
|---|
| 2026.06.08 | ₩42,492 | ₩42,498 | ₩42,404 | ₩42,404 | -0.21% | 1.2천 |
|---|
| 2026.06.05 | ₩42,559 | ₩42,559 | ₩42,006 | ₩42,006 | -1.30% | 800 |
|---|
| 2026.06.04 | ₩43,014 | ₩43,133 | ₩43,014 | ₩43,058 | +0.10% | 1.9만 |
|---|
| 2026.06.03 | ₩42,705 | ₩42,705 | ₩42,685 | ₩42,685 | -0.05% | 2.9천 |
|---|
| 2026.06.02 | ₩43,079 | ₩43,079 | ₩43,069 | ₩43,069 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩42,145 | ₩42,559 | ₩42,145 | ₩42,523 | +0.90% | 3.4천 |
|---|
| 2026.05.29 | ₩41,853 | ₩41,853 | ₩41,853 | ₩41,853 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩41,744 | ₩42,162 | ₩41,744 | ₩42,162 | +1.00% | 2.1만 |
|---|
| 2026.05.27 | ₩41,530 | ₩41,871 | ₩41,196 | ₩41,759 | +0.55% | 5.5천 |
|---|
| 2026.05.26 | ₩41,457 | ₩41,472 | ₩41,457 | ₩41,472 | +0.04% | 1.8천 |
|---|
| 2026.05.22 | ₩40,716 | ₩41,103 | ₩40,502 | ₩40,985 | +0.66% | 3.4만 |
|---|
| 2026.05.21 | ₩40,195 | ₩40,417 | ₩40,195 | ₩40,417 | +0.55% | 500 |
|---|
| 2026.05.20 | ₩39,915 | ₩40,125 | ₩39,915 | ₩40,125 | +0.53% | 2.8천 |
|---|
| 2026.05.19 | ₩39,649 | ₩39,649 | ₩39,649 | ₩39,649 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,168 | ₩40,262 | ₩40,168 | ₩40,168 | 0.00% | 5.7천 |
|---|
| 2026.05.15 | ₩39,728 | ₩39,734 | ₩38,900 | ₩39,734 | +0.02% | 3.1천 |
|---|
| 2026.05.14 | ₩40,742 | ₩40,742 | ₩40,355 | ₩40,379 | -0.89% | 1.2천 |
|---|
| 2026.05.13 | ₩40,195 | ₩40,856 | ₩40,195 | ₩40,748 | +1.38% | 5.6천 |
|---|
| 2026.05.12 | ₩40,182 | ₩40,391 | ₩40,182 | ₩40,391 | +0.52% | 1.5천 |
|---|
| 2026.05.11 | ₩40,769 | ₩40,956 | ₩40,035 | ₩40,819 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩40,475 | ₩40,916 | ₩40,475 | ₩40,813 | +0.83% | 1천 |
|---|
| 2026.05.07 | ₩40,649 | ₩40,681 | ₩40,649 | ₩40,681 | +0.08% | 200 |
|---|
| 2026.05.06 | ₩40,889 | ₩41,370 | ₩40,889 | ₩41,233 | +0.84% | 4.6천 |
|---|
| 2026.05.05 | ₩40,382 | ₩41,076 | ₩40,382 | ₩40,839 | +1.13% | 5천 |
|---|
| 2026.05.04 | ₩40,889 | ₩40,889 | ₩40,248 | ₩40,418 | -1.15% | 4.6천 |
|---|
| 2026.05.01 | ₩41,383 | ₩41,383 | ₩40,809 | ₩40,872 | -1.24% | 9.5만 |
|---|
| 2026.04.30 | ₩40,969 | ₩41,383 | ₩40,969 | ₩41,379 | +1.00% | 1.4만 |
|---|
| 2026.04.29 | ₩40,903 | ₩40,996 | ₩40,809 | ₩40,931 | +0.07% | 4.5만 |
|---|
| 2026.04.28 | ₩40,729 | ₩40,929 | ₩39,487 | ₩40,885 | +0.38% | 1.8만 |
|---|
| 2026.04.27 | ₩40,996 | ₩40,996 | ₩40,916 | ₩40,981 | -0.04% | 3.7천 |
|---|
| 2026.04.24 | ₩40,622 | ₩40,876 | ₩40,622 | ₩40,827 | +0.50% | 2.5천 |
|---|
| 2026.04.23 | ₩40,355 | ₩40,630 | ₩39,260 | ₩40,630 | +0.68% | 1.9만 |
|---|
| 2026.04.22 | ₩40,128 | ₩40,162 | ₩40,048 | ₩40,162 | +0.08% | 2.9천 |
|---|
| 2026.04.21 | ₩40,001 | ₩40,001 | ₩39,561 | ₩39,562 | -1.10% | 6.9천 |
|---|
| 2026.04.20 | ₩39,594 | ₩39,708 | ₩39,594 | ₩39,677 | +0.21% | 500 |
|---|
| 2026.04.17 | ₩38,926 | ₩39,463 | ₩38,860 | ₩39,136 | +0.54% | 3.8천 |
|---|
| 2026.04.16 | ₩38,512 | ₩38,686 | ₩38,512 | ₩38,564 | +0.14% | 900 |
|---|
| 2026.04.15 | ₩38,339 | ₩38,355 | ₩38,339 | ₩38,355 | +0.04% | 600 |
|---|
| 2026.04.14 | ₩37,965 | ₩38,558 | ₩37,965 | ₩38,558 | +1.56% | 900 |
|---|
| 2026.04.13 | ₩37,030 | ₩38,727 | ₩37,030 | ₩38,727 | +4.58% | 6.8만 |
|---|
| 2026.04.10 | ₩38,058 | ₩38,232 | ₩38,058 | ₩38,126 | +0.18% | 2.7천 |
|---|
| 2026.04.09 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,152 | ₩38,388 | ₩38,152 | ₩38,388 | +0.62% | 2.7천 |
|---|
| 2026.04.07 | ₩37,364 | ₩37,471 | ₩36,910 | ₩37,355 | -0.03% | 6.3천 |
|---|
| 2026.04.06 | ₩37,297 | ₩37,497 | ₩37,297 | ₩37,453 | +0.42% | 700 |
|---|
| 2026.04.02 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 300 |
|---|
| 2026.04.01 | ₩37,257 | ₩37,364 | ₩37,200 | ₩37,200 | -0.15% | 2.6만 |
|---|
| 2026.03.31 | ₩36,856 | ₩37,035 | ₩36,422 | ₩37,035 | +0.49% | 2.9천 |
|---|
| 2026.03.30 | ₩37,137 | ₩37,137 | ₩36,503 | ₩36,560 | -1.55% | 3.5천 |
|---|
| 2026.03.27 | ₩37,284 | ₩37,284 | ₩37,069 | ₩37,069 | -0.58% | 500 |
|---|
| 2026.03.26 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩37,611 | ₩37,799 | ₩37,611 | ₩37,799 | +0.50% | 1.6천 |
|---|
| 2026.03.24 | ₩37,724 | ₩37,724 | ₩37,602 | ₩37,602 | -0.33% | 300 |
|---|
| 2026.03.23 | ₩36,917 | ₩36,917 | ₩36,707 | ₩36,707 | -0.57% | 400 |
|---|
| 2026.03.20 | ₩36,029 | ₩36,282 | ₩35,815 | ₩35,902 | -0.35% | 4.7천 |
|---|
| 2026.03.19 | ₩36,369 | ₩36,643 | ₩35,935 | ₩35,935 | -1.19% | 1.4만 |
|---|
| 2026.03.18 | ₩36,523 | ₩36,523 | ₩36,389 | ₩36,389 | -0.37% | 1.1천 |
|---|
| 2026.03.17 | ₩36,656 | ₩36,656 | ₩36,402 | ₩36,557 | -0.27% | 9.4천 |
|---|
| 2026.03.16 | ₩35,868 | ₩36,429 | ₩35,561 | ₩36,248 | +1.06% | 10.9만 |
|---|
| 2026.03.13 | ₩36,122 | ₩36,122 | ₩36,033 | ₩36,033 | -0.25% | 1.5천 |
|---|
| 2026.03.12 | ₩36,830 | ₩36,830 | ₩36,392 | ₩36,392 | -1.19% | 2.5만 |
|---|
| 2026.03.11 | ₩36,883 | ₩36,910 | ₩36,883 | ₩36,885 | +0.00% | 600 |
|---|
| 2026.03.10 | ₩36,990 | ₩36,990 | ₩36,533 | ₩36,533 | -1.23% | 6.1천 |
|---|
| 2026.03.09 | ₩35,721 | ₩36,746 | ₩35,721 | ₩36,746 | +2.87% | 200 |
|---|
| 2026.03.06 | ₩37,150 | ₩37,150 | ₩36,950 | ₩37,007 | -0.38% | 1.3만 |
|---|
| 2026.03.05 | ₩38,205 | ₩38,208 | ₩38,205 | ₩38,208 | +0.01% | 1.1천 |
|---|
| 2026.03.04 | ₩38,926 | ₩38,990 | ₩38,900 | ₩38,990 | +0.16% | 6.7천 |
|---|
| 2026.03.03 | ₩37,724 | ₩38,726 | ₩37,724 | ₩38,490 | +2.03% | 1.2천 |
|---|
| 2026.03.02 | ₩38,766 | ₩39,075 | ₩38,766 | ₩39,075 | +0.80% | 2.9만 |
|---|
| 2026.02.27 | ₩39,047 | ₩39,047 | ₩38,085 | ₩38,631 | -1.06% | 3.3만 |
|---|
| 2026.02.26 | ₩38,878 | ₩39,132 | ₩38,878 | ₩39,132 | +0.65% | 400 |
|---|
| 2026.02.25 | ₩38,727 | ₩38,898 | ₩38,727 | ₩38,898 | +0.44% | 1.2천 |
|---|
| 2026.02.24 | ₩38,552 | ₩38,694 | ₩38,552 | ₩38,694 | +0.37% | 500 |
|---|
| 2026.02.23 | ₩38,726 | ₩38,766 | ₩38,579 | ₩38,579 | -0.38% | 1.1천 |
|---|
| 2026.02.20 | ₩40,716 | ₩40,716 | ₩39,380 | ₩39,892 | -2.02% | 2.2만 |
|---|
| 2026.02.19 | ₩39,785 | ₩39,906 | ₩39,701 | ₩39,906 | +0.31% | 3.7천 |
|---|
| 2026.02.18 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩39,721 | ₩40,021 | ₩39,721 | ₩39,886 | +0.42% | 3.1천 |
|---|
| 2026.02.13 | ₩39,784 | ₩40,502 | ₩39,784 | ₩40,200 | +1.05% | 3.1천 |
|---|
| 2026.02.12 | ₩39,581 | ₩39,581 | ₩39,502 | ₩39,502 | -0.20% | 600 |
|---|
| 2026.02.11 | ₩41,664 | ₩41,664 | ₩40,642 | ₩40,852 | -1.95% | 4.3천 |
|---|
| 2026.02.10 | ₩40,742 | ₩40,929 | ₩40,598 | ₩40,598 | -0.35% | 3.1천 |
|---|
| 2026.02.09 | ₩40,622 | ₩41,090 | ₩39,514 | ₩40,859 | +0.58% | 1.2만 |
|---|
| 2026.02.06 | ₩40,409 | ₩40,692 | ₩40,409 | ₩40,692 | +0.70% | 800 |
|---|
| 2026.02.05 | ₩40,061 | ₩40,061 | ₩39,621 | ₩39,621 | -1.10% | 3.3만 |
|---|
| 2026.02.04 | ₩40,061 | ₩40,061 | ₩39,728 | ₩39,996 | -0.16% | 2.3만 |
|---|
| 2026.02.03 | ₩39,594 | ₩39,607 | ₩39,020 | ₩39,448 | -0.37% | 4.7천 |
|---|
| 2026.02.02 | ₩38,699 | ₩38,913 | ₩38,699 | ₩38,769 | +0.18% | 2.9천 |
|---|
| 2026.01.30 | ₩38,245 | ₩38,385 | ₩38,192 | ₩38,219 | -0.07% | 1.9천 |
|---|
| 2026.01.29 | ₩38,626 | ₩38,667 | ₩38,559 | ₩38,667 | +0.11% | 1.1천 |
|---|
| 2026.01.28 | ₩38,152 | ₩38,152 | ₩38,034 | ₩38,034 | -0.31% | 1.4천 |
|---|
| 2026.01.27 | ₩38,179 | ₩38,372 | ₩38,018 | ₩38,372 | +0.51% | 7.7만 |
|---|
| 2026.01.26 | ₩38,219 | ₩38,219 | ₩38,192 | ₩38,192 | -0.07% | 2.1천 |
|---|
| 2026.01.23 | ₩38,726 | ₩38,726 | ₩38,486 | ₩38,502 | -0.58% | 2.8천 |
|---|
| 2026.01.22 | ₩39,687 | ₩39,687 | ₩38,982 | ₩38,982 | -1.78% | 300 |
|---|
| 2026.01.21 | ₩37,057 | ₩39,057 | ₩37,057 | ₩39,057 | +5.40% | 4천 |
|---|
| 2026.01.20 | ₩38,060 | ₩38,085 | ₩37,867 | ₩37,867 | -0.51% | 1.1천 |
|---|
| 2026.01.16 | ₩38,759 | ₩38,759 | ₩38,618 | ₩38,618 | -0.37% | 200 |
|---|
| 2026.01.15 | ₩38,819 | ₩39,125 | ₩38,793 | ₩39,125 | +0.79% | 1.5만 |
|---|
| 2026.01.14 | ₩38,192 | ₩38,566 | ₩38,192 | ₩38,468 | +0.72% | 2.1천 |
|---|
| 2026.01.13 | ₩38,058 | ₩38,446 | ₩37,871 | ₩38,223 | +0.43% | 5.4천 |
|---|
| 2026.01.12 | ₩37,604 | ₩38,138 | ₩37,604 | ₩38,078 | +1.26% | 5.7천 |
|---|
| 2026.01.09 | ₩37,230 | ₩37,803 | ₩37,230 | ₩37,803 | +1.54% | 200 |
|---|
| 2026.01.08 | ₩36,830 | ₩37,214 | ₩35,721 | ₩37,214 | +1.04% | 2.2만 |
|---|
| 2026.01.07 | ₩36,256 | ₩36,324 | ₩36,115 | ₩36,324 | +0.19% | 2.9천 |
|---|
| 2026.01.06 | ₩36,015 | ₩36,293 | ₩35,988 | ₩36,293 | +0.77% | 3.3천 |
|---|
| 2026.01.05 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,666 | ₩34,666 | ₩34,560 | ₩34,581 | -0.25% | 700 |
|---|
| 2025.12.30 | ₩34,466 | ₩34,852 | ₩34,466 | ₩34,852 | +1.12% | 500 |
|---|
| 2025.12.29 | ₩35,027 | ₩35,027 | ₩34,960 | ₩35,015 | -0.03% | 6.1천 |
|---|
| 2025.12.26 | ₩35,250 | ₩35,250 | ₩35,250 | ₩35,250 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,307 | ₩35,346 | ₩35,307 | ₩35,346 | +0.11% | 2.1천 |
|---|
| 2025.12.23 | ₩35,223 | ₩35,223 | ₩35,223 | ₩35,223 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩35,615 | ₩35,628 | ₩35,428 | ₩35,441 | -0.49% | 3.1천 |
|---|
| 2025.12.19 | ₩35,361 | ₩35,428 | ₩35,361 | ₩35,426 | +0.19% | 1천 |
|---|
| 2025.12.18 | ₩35,790 | ₩35,790 | ₩35,307 | ₩35,544 | -0.69% | 4.6천 |
|---|
| 2025.12.17 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,494 | ₩35,521 | ₩35,454 | ₩35,513 | +0.05% | 1.1천 |
|---|
| 2025.12.15 | ₩35,755 | ₩35,895 | ₩35,748 | ₩35,814 | +0.16% | 1.1천 |
|---|
| 2025.12.12 | ₩36,175 | ₩36,189 | ₩36,041 | ₩36,041 | -0.37% | 5.3천 |
|---|
| 2025.12.11 | ₩36,195 | ₩36,644 | ₩36,195 | ₩36,644 | +1.24% | 7.3천 |
|---|
| 2025.12.10 | ₩36,103 | ₩36,103 | ₩36,103 | ₩36,103 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,601 | ₩35,775 | ₩35,588 | ₩35,608 | +0.02% | 8.9천 |
|---|
| 2025.12.08 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩36,055 | ₩36,055 | ₩35,854 | ₩35,854 | -0.56% | 5천 |
|---|
| 2025.12.04 | ₩35,721 | ₩35,975 | ₩35,721 | ₩35,959 | +0.67% | 6.1천 |
|---|
| 2025.12.03 | ₩36,055 | ₩36,218 | ₩36,055 | ₩36,218 | +0.45% | 5천 |
|---|
| 2025.12.02 | ₩35,548 | ₩35,624 | ₩35,521 | ₩35,624 | +0.21% | 6.8천 |
|---|
| 2025.12.01 | ₩35,761 | ₩35,815 | ₩35,623 | ₩35,623 | -0.39% | 2.5천 |
|---|
| 2025.11.28 | ₩35,401 | ₩35,413 | ₩35,401 | ₩35,413 | +0.03% | 500 |
|---|
| 2025.11.26 | ₩35,441 | ₩35,548 | ₩35,348 | ₩35,362 | -0.22% | 7.1천 |
|---|
| 2025.11.25 | ₩34,987 | ₩35,163 | ₩34,720 | ₩35,163 | +0.50% | 7.3천 |
|---|
| 2025.11.24 | ₩34,066 | ₩34,273 | ₩33,785 | ₩34,273 | +0.61% | 8.5천 |
|---|
| 2025.11.21 | ₩33,385 | ₩33,941 | ₩33,385 | ₩33,941 | +1.67% | 5천 |
|---|
| 2025.11.20 | ₩33,385 | ₩33,385 | ₩32,714 | ₩32,714 | -2.01% | 5.7천 |
|---|
| 2025.11.19 | ₩33,892 | ₩33,892 | ₩33,716 | ₩33,716 | -0.52% | 5.2천 |
|---|
| 2025.11.18 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,453 | ₩34,453 | ₩33,845 | ₩33,845 | -1.76% | 100 |
|---|
| 2025.11.14 | ₩34,840 | ₩34,840 | ₩34,668 | ₩34,668 | -0.49% | 300 |
|---|
| 2025.11.13 | ₩35,120 | ₩35,147 | ₩34,492 | ₩34,492 | -1.79% | 2.2만 |
|---|
| 2025.11.12 | ₩35,107 | ₩35,401 | ₩35,107 | ₩35,163 | +0.16% | 2.2천 |
|---|
| 2025.11.11 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,080 | ₩35,080 | ₩35,008 | ₩35,008 | -0.21% | 1.1천 |
|---|
| 2025.11.07 | ₩34,533 | ₩34,791 | ₩34,439 | ₩34,791 | +0.75% | 500 |
|---|
| 2025.11.06 | ₩34,910 | ₩34,910 | ₩34,473 | ₩34,473 | -1.25% | 2.7천 |
|---|
| 2025.11.05 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,520 | ₩34,666 | ₩34,502 | ₩34,502 | -0.05% | 2천 |
|---|
| 2025.11.03 | ₩34,613 | ₩34,731 | ₩34,613 | ₩34,731 | +0.34% | 3.3천 |
|---|
| 2025.10.31 | ₩34,482 | ₩34,482 | ₩34,482 | ₩34,482 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,080 | ₩35,080 | ₩34,546 | ₩34,605 | -1.36% | 1.3천 |
|---|
| 2025.10.29 | ₩34,987 | ₩35,480 | ₩34,987 | ₩35,088 | +0.29% | 1.9천 |
|---|
| 2025.10.28 | ₩35,120 | ₩35,155 | ₩35,000 | ₩35,002 | -0.34% | 700 |
|---|
| 2025.10.27 | ₩35,548 | ₩35,548 | ₩35,310 | ₩35,378 | -0.48% | 1천 |
|---|
| 2025.10.24 | ₩35,420 | ₩35,420 | ₩35,420 | ₩35,420 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,040 | ₩35,123 | ₩35,040 | ₩35,123 | +0.24% | 1.1천 |
|---|
| 2025.10.22 | ₩34,704 | ₩34,705 | ₩34,704 | ₩34,705 | +0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩34,813 | ₩34,932 | ₩34,805 | ₩34,805 | -0.02% | 700 |
|---|
| 2025.10.20 | ₩34,413 | ₩34,610 | ₩34,413 | ₩34,610 | +0.57% | 500 |
|---|
| 2025.10.17 | ₩34,068 | ₩34,068 | ₩34,068 | ₩34,068 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,212 | ₩34,212 | ₩34,060 | ₩34,060 | -0.44% | 5.3만 |
|---|
| 2025.10.14 | ₩33,678 | ₩34,106 | ₩33,678 | ₩34,086 | +1.21% | 13.5만 |
|---|
| 2025.10.13 | ₩32,991 | ₩33,386 | ₩32,991 | ₩33,386 | +1.20% | 700 |
|---|
| 2025.10.10 | ₩33,785 | ₩33,785 | ₩32,591 | ₩32,591 | -3.53% | 400 |
|---|