시장 데이터를 불러오는 중
전체 종목
Thrivent Mid Cap Value ETF 과거 주가
Thrivent Mid Cap Value ETF · TMVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Thrivent Mid Cap Value ETF · TMVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,955 | ₩22,995 | ₩22,914 | ₩22,968 | +0.06% | 2.3천 |
| 2026.10.08 | ₩22,780 | ₩22,877 | ₩22,733 | ₩22,877 | +0.42% | 5천 |
| 2026.10.07 | ₩22,807 | ₩22,808 | ₩22,794 | ₩22,808 | +0.01% | 3.1천 |
| 2026.10.06 | ₩23,129 | ₩23,129 | ₩23,054 | ₩23,054 | -0.32% | 400 |
| 2026.10.05 | ₩22,928 | ₩23,008 | ₩22,928 | ₩22,941 | +0.06% | 2.5천 |
| 2026.10.02 | ₩22,821 | ₩22,874 | ₩22,802 | ₩22,834 | +0.06% | 2천 |
| 2026.10.01 | ₩22,479 | ₩22,713 | ₩22,479 | ₩22,713 | +1.04% | 2.3천 |
| 2026.09.30 | ₩22,760 | ₩22,760 | ₩22,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,670 |
| -0.39% |
| 1.8천 |
| 2026.09.29 | ₩22,861 | ₩22,861 | ₩22,754 | ₩22,814 | -0.21% | 900 |
|---|
| 2026.09.28 | ₩22,934 | ₩22,934 | ₩22,861 | ₩22,892 | -0.19% | 1.3천 |
|---|
| 2026.09.25 | ₩23,055 | ₩23,089 | ₩22,968 | ₩23,062 | +0.03% | 3천 |
|---|
| 2026.09.24 | ₩22,941 | ₩23,062 | ₩22,928 | ₩22,999 | +0.25% | 4.6천 |
|---|
| 2026.09.23 | ₩23,204 | ₩23,249 | ₩23,131 | ₩23,131 | -0.31% | 1.7천 |
|---|
| 2026.09.22 | ₩23,315 | ₩23,315 | ₩23,263 | ₩23,269 | -0.20% | 5.8천 |
|---|
| 2026.09.21 | ₩23,115 | ₩23,263 | ₩23,115 | ₩23,217 | +0.44% | 6.8천 |
|---|
| 2026.09.18 | ₩23,089 | ₩23,142 | ₩23,075 | ₩23,076 | -0.05% | 9.7천 |
|---|
| 2026.09.17 | ₩23,357 | ₩23,357 | ₩23,223 | ₩23,247 | -0.47% | 1.8만 |
|---|
| 2026.09.16 | ₩23,424 | ₩23,424 | ₩23,042 | ₩23,190 | -1.00% | 8.2천 |
|---|
| 2026.09.15 | ₩23,437 | ₩23,477 | ₩23,383 | ₩23,424 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩23,544 | ₩23,571 | ₩23,450 | ₩23,477 | -0.28% | 5.8천 |
|---|
| 2026.09.11 | ₩23,651 | ₩23,651 | ₩23,651 | ₩23,651 | 0.00% | 2.4천 |
|---|
| 2026.09.10 | ₩23,544 | ₩23,558 | ₩23,437 | ₩23,472 | -0.31% | 2.6천 |
|---|
| 2026.09.09 | ₩23,678 | ₩23,692 | ₩23,665 | ₩23,675 | -0.01% | 1.8천 |
|---|
| 2026.09.08 | ₩23,933 | ₩23,960 | ₩23,847 | ₩23,847 | -0.36% | 7.9천 |
|---|
| 2026.09.04 | ₩24,000 | ₩24,013 | ₩23,973 | ₩23,994 | -0.02% | 5만 |
|---|
| 2026.09.03 | ₩23,805 | ₩23,980 | ₩23,805 | ₩23,973 | +0.70% | 8.5천 |
|---|
| 2026.09.02 | ₩23,705 | ₩23,866 | ₩23,705 | ₩23,839 | +0.57% | 1.5천 |
|---|
| 2026.09.01 | ₩23,678 | ₩23,718 | ₩23,571 | ₩23,625 | -0.23% | 6.1천 |
|---|
| 2026.08.31 | ₩23,852 | ₩23,852 | ₩23,785 | ₩23,799 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩24,006 | ₩24,006 | ₩23,866 | ₩23,922 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩24,053 | ₩24,053 | ₩24,013 | ₩24,033 | -0.08% | 2.2천 |
|---|
| 2026.08.26 | ₩24,067 | ₩24,080 | ₩24,053 | ₩24,080 | +0.06% | 700 |
|---|
| 2026.08.25 | ₩24,107 | ₩24,107 | ₩23,933 | ₩23,980 | -0.53% | 9.2천 |
|---|
| 2026.08.24 | ₩24,134 | ₩24,134 | ₩24,020 | ₩24,080 | -0.22% | 2.8천 |
|---|
| 2026.08.21 | ₩24,120 | ₩24,120 | ₩24,100 | ₩24,100 | -0.08% | 3.6천 |
|---|
| 2026.08.20 | ₩24,120 | ₩24,214 | ₩24,019 | ₩24,019 | -0.42% | 4.8천 |
|---|
| 2026.08.19 | ₩24,268 | ₩24,268 | ₩24,174 | ₩24,174 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩24,295 | ₩24,308 | ₩24,158 | ₩24,158 | -0.56% | 3.5천 |
|---|
| 2026.08.17 | ₩24,415 | ₩24,415 | ₩24,362 | ₩24,375 | -0.16% | 6.5천 |
|---|
| 2026.08.14 | ₩24,362 | ₩24,469 | ₩24,362 | ₩24,447 | +0.35% | 2.3천 |
|---|
| 2026.08.13 | ₩24,388 | ₩24,388 | ₩24,348 | ₩24,356 | -0.13% | 2.9천 |
|---|
| 2026.08.12 | ₩24,228 | ₩24,362 | ₩24,228 | ₩24,309 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩24,308 | ₩24,355 | ₩24,246 | ₩24,246 | -0.25% | 3천 |
|---|
| 2026.08.10 | ₩24,268 | ₩24,268 | ₩24,207 | ₩24,207 | -0.25% | 3.4천 |
|---|
| 2026.08.07 | ₩24,268 | ₩24,362 | ₩24,268 | ₩24,308 | +0.17% | 6.7천 |
|---|
| 2026.08.06 | ₩24,254 | ₩24,268 | ₩24,094 | ₩24,103 | -0.62% | 2만 |
|---|
| 2026.08.05 | ₩24,321 | ₩24,348 | ₩24,268 | ₩24,281 | -0.17% | 2.2만 |
|---|
| 2026.08.04 | ₩24,107 | ₩24,362 | ₩24,107 | ₩24,336 | +0.95% | 5.3천 |
|---|
| 2026.08.03 | ₩23,893 | ₩24,035 | ₩23,893 | ₩24,035 | +0.59% | 1.8천 |
|---|
| 2026.07.31 | ₩23,906 | ₩23,906 | ₩23,705 | ₩23,875 | -0.13% | 900 |
|---|
| 2026.07.30 | ₩23,826 | ₩23,871 | ₩23,692 | ₩23,871 | +0.19% | 2.4만 |
|---|
| 2026.07.29 | ₩24,080 | ₩24,080 | ₩23,818 | ₩23,818 | -1.09% | 4.4천 |
|---|
| 2026.07.28 | ₩24,161 | ₩24,161 | ₩24,107 | ₩24,159 | -0.01% | 1.4천 |
|---|
| 2026.07.27 | ₩24,214 | ₩24,214 | ₩23,986 | ₩24,059 | -0.64% | 2.8천 |
|---|
| 2026.07.24 | ₩24,040 | ₩24,161 | ₩24,040 | ₩24,053 | +0.06% | 3만 |
|---|
| 2026.07.23 | ₩24,040 | ₩24,040 | ₩23,906 | ₩23,974 | -0.27% | 4.9천 |
|---|
| 2026.07.22 | ₩24,053 | ₩24,053 | ₩24,000 | ₩24,023 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩23,712 | ₩23,903 | ₩23,712 | ₩23,903 | +0.81% | 9.4천 |
|---|
| 2026.07.20 | ₩23,852 | ₩23,866 | ₩23,751 | ₩23,751 | -0.43% | 4.4천 |
|---|
| 2026.07.17 | ₩24,067 | ₩24,067 | ₩23,866 | ₩23,960 | -0.45% | 5.5천 |
|---|
| 2026.07.16 | ₩24,067 | ₩24,067 | ₩23,960 | ₩24,025 | -0.17% | 2.2천 |
|---|
| 2026.07.15 | ₩23,939 | ₩23,946 | ₩23,826 | ₩23,858 | -0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩24,080 | ₩24,080 | ₩23,852 | ₩23,882 | -0.82% | 1천 |
|---|
| 2026.07.13 | ₩24,020 | ₩24,020 | ₩23,879 | ₩23,882 | -0.57% | 2.6천 |
|---|
| 2026.07.10 | ₩23,946 | ₩23,946 | ₩23,879 | ₩23,946 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩23,872 | ₩23,919 | ₩23,818 | ₩23,818 | -0.23% | 1.2천 |
|---|
| 2026.07.08 | ₩23,698 | ₩23,698 | ₩23,584 | ₩23,659 | -0.16% | 1.9천 |
|---|
| 2026.07.07 | ₩23,980 | ₩23,980 | ₩23,906 | ₩23,906 | -0.31% | 100 |
|---|
| 2026.07.06 | ₩24,013 | ₩24,013 | ₩23,981 | ₩23,981 | -0.13% | 400 |
|---|
| 2026.07.02 | ₩24,080 | ₩24,161 | ₩23,879 | ₩23,976 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩24,094 | ₩24,120 | ₩24,027 | ₩24,027 | -0.28% | 700 |
|---|
| 2026.06.30 | ₩24,120 | ₩24,174 | ₩24,118 | ₩24,118 | -0.01% | 6.3천 |
|---|
| 2026.06.29 | ₩23,973 | ₩24,134 | ₩23,946 | ₩24,134 | +0.67% | 1.8천 |
|---|
| 2026.06.26 | ₩24,094 | ₩24,147 | ₩24,027 | ₩24,065 | -0.12% | 900 |
|---|
| 2026.06.25 | ₩24,295 | ₩24,328 | ₩24,120 | ₩24,187 | -0.44% | 2만 |
|---|
| 2026.06.24 | ₩24,000 | ₩24,000 | ₩23,799 | ₩23,863 | -0.57% | 2.9천 |
|---|
| 2026.06.23 | ₩23,678 | ₩23,839 | ₩23,678 | ₩23,781 | +0.44% | 1.6천 |
|---|
| 2026.06.22 | ₩23,839 | ₩23,906 | ₩23,839 | ₩23,856 | +0.07% | 1.3천 |
|---|
| 2026.06.18 | ₩23,812 | ₩23,886 | ₩23,772 | ₩23,791 | -0.09% | 163.2만 |
|---|
| 2026.06.17 | ₩24,080 | ₩24,080 | ₩23,718 | ₩23,718 | -1.50% | 3천 |
|---|
| 2026.06.16 | ₩24,080 | ₩24,080 | ₩23,930 | ₩23,930 | -0.62% | 7.5천 |
|---|
| 2026.06.15 | ₩24,040 | ₩24,053 | ₩23,946 | ₩23,946 | -0.39% | 9.5천 |
|---|
| 2026.06.12 | ₩23,718 | ₩23,906 | ₩23,678 | ₩23,866 | +0.62% | 1.7만 |
|---|
| 2026.06.11 | ₩23,410 | ₩23,651 | ₩23,276 | ₩23,614 | +0.87% | 1.4천 |
|---|
| 2026.06.10 | ₩23,303 | ₩23,558 | ₩23,208 | ₩23,208 | -0.41% | 1.6만 |
|---|
| 2026.06.09 | ₩23,182 | ₩23,406 | ₩23,129 | ₩23,406 | +0.97% | 2.3천 |
|---|
| 2026.06.08 | ₩23,276 | ₩23,290 | ₩23,176 | ₩23,176 | -0.43% | 1.1천 |
|---|
| 2026.06.05 | ₩23,249 | ₩23,249 | ₩23,129 | ₩23,129 | -0.52% | 300 |
|---|
| 2026.06.04 | ₩23,397 | ₩23,407 | ₩23,397 | ₩23,407 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩23,316 | ₩23,316 | ₩23,243 | ₩23,243 | -0.32% | 400 |
|---|
| 2026.06.02 | ₩23,263 | ₩23,296 | ₩23,263 | ₩23,296 | +0.14% | 100 |
|---|
| 2026.06.01 | ₩23,035 | ₩23,042 | ₩23,035 | ₩23,042 | +0.03% | 100 |
|---|
| 2026.05.29 | ₩23,196 | ₩23,196 | ₩23,173 | ₩23,173 | -0.10% | 100 |
|---|
| 2026.05.28 | ₩23,223 | ₩23,316 | ₩23,223 | ₩23,251 | +0.12% | 200 |
|---|
| 2026.05.27 | ₩23,276 | ₩23,276 | ₩23,223 | ₩23,231 | -0.20% | 500 |
|---|
| 2026.05.26 | ₩23,249 | ₩23,272 | ₩23,249 | ₩23,272 | +0.10% | 300 |
|---|
| 2026.05.22 | ₩22,981 | ₩23,062 | ₩22,955 | ₩23,032 | +0.22% | 1.3만 |
|---|
| 2026.05.21 | ₩22,673 | ₩22,807 | ₩22,620 | ₩22,807 | +0.59% | 1천 |
|---|
| 2026.05.20 | ₩22,593 | ₩22,708 | ₩22,593 | ₩22,708 | +0.51% | 1.2천 |
|---|
| 2026.05.19 | ₩22,392 | ₩22,512 | ₩22,392 | ₩22,405 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩22,553 | ₩22,579 | ₩22,499 | ₩22,557 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩22,499 | ₩22,526 | ₩22,457 | ₩22,457 | -0.18% | 4.5천 |
|---|
| 2026.05.14 | ₩22,754 | ₩22,807 | ₩22,713 | ₩22,727 | -0.12% | 4.5천 |
|---|
| 2026.05.13 | ₩22,700 | ₩22,713 | ₩22,660 | ₩22,687 | -0.06% | 5.4천 |
|---|
| 2026.05.12 | ₩22,861 | ₩22,861 | ₩22,593 | ₩22,786 | -0.33% | 2천 |
|---|
| 2026.05.11 | ₩22,888 | ₩22,888 | ₩22,767 | ₩22,821 | -0.29% | 4.2천 |
|---|
| 2026.05.08 | ₩22,847 | ₩22,861 | ₩22,795 | ₩22,795 | -0.23% | 5.7천 |
|---|
| 2026.05.07 | ₩23,075 | ₩23,075 | ₩22,770 | ₩22,770 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩22,914 | ₩23,030 | ₩22,914 | ₩23,030 | +0.50% | 200 |
|---|
| 2026.05.05 | ₩22,807 | ₩22,861 | ₩22,807 | ₩22,839 | +0.14% | 300 |
|---|
| 2026.05.04 | ₩22,633 | ₩22,633 | ₩22,620 | ₩22,624 | -0.04% | 500 |
|---|
| 2026.05.01 | ₩22,847 | ₩22,847 | ₩22,744 | ₩22,744 | -0.45% | 1.8천 |
|---|
| 2026.04.30 | ₩22,546 | ₩22,826 | ₩22,546 | ₩22,826 | +1.24% | 2천 |
|---|
| 2026.04.29 | ₩22,459 | ₩22,490 | ₩22,459 | ₩22,490 | +0.14% | 500 |
|---|
| 2026.04.28 | ₩22,479 | ₩22,510 | ₩22,479 | ₩22,510 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩22,553 | ₩22,606 | ₩22,512 | ₩22,589 | +0.16% | 1.6천 |
|---|
| 2026.04.24 | ₩22,392 | ₩22,526 | ₩22,392 | ₩22,448 | +0.25% | 700 |
|---|
| 2026.04.23 | ₩22,405 | ₩22,606 | ₩22,405 | ₩22,495 | +0.40% | 600 |
|---|
| 2026.04.22 | ₩22,499 | ₩22,499 | ₩22,338 | ₩22,392 | -0.48% | 2.1천 |
|---|
| 2026.04.21 | ₩22,646 | ₩22,646 | ₩22,378 | ₩22,389 | -1.14% | 2.9천 |
|---|
| 2026.04.20 | ₩22,445 | ₩22,539 | ₩22,445 | ₩22,506 | +0.27% | 3.8천 |
|---|
| 2026.04.17 | ₩22,251 | ₩22,512 | ₩22,251 | ₩22,425 | +0.78% | 1.4천 |
|---|
| 2026.04.16 | ₩22,097 | ₩22,110 | ₩22,057 | ₩22,104 | +0.03% | 800 |
|---|
| 2026.04.15 | ₩22,063 | ₩22,117 | ₩22,057 | ₩22,117 | +0.24% | 3.2천 |
|---|
| 2026.04.14 | ₩22,177 | ₩22,177 | ₩22,177 | ₩22,177 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,869 | ₩22,113 | ₩21,869 | ₩22,113 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩21,963 | ₩21,963 | ₩21,915 | ₩21,915 | -0.22% | 300 |
|---|
| 2026.04.09 | ₩21,829 | ₩21,990 | ₩21,829 | ₩21,963 | +0.61% | 2.6천 |
|---|
| 2026.04.08 | ₩21,802 | ₩21,809 | ₩21,795 | ₩21,795 | -0.03% | 800 |
|---|
| 2026.04.07 | ₩21,226 | ₩21,306 | ₩21,213 | ₩21,258 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩21,146 | ₩21,239 | ₩21,079 | ₩21,239 | +0.44% | 1.2만 |
|---|
| 2026.04.02 | ₩20,985 | ₩21,140 | ₩20,985 | ₩21,140 | +0.74% | 600 |
|---|
| 2026.04.01 | ₩21,239 | ₩21,266 | ₩21,152 | ₩21,172 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩20,797 | ₩21,017 | ₩20,784 | ₩21,017 | +1.06% | 1.3천 |
|---|
| 2026.03.30 | ₩20,898 | ₩20,898 | ₩20,556 | ₩20,622 | -1.32% | 1.4천 |
|---|
| 2026.03.27 | ₩20,864 | ₩20,891 | ₩20,774 | ₩20,774 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩21,119 | ₩21,119 | ₩20,934 | ₩20,934 | -0.88% | 300 |
|---|
| 2026.03.25 | ₩21,079 | ₩21,152 | ₩21,079 | ₩21,152 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩20,610 | ₩21,092 | ₩20,610 | ₩20,993 | +1.86% | 1.6천 |
|---|
| 2026.03.23 | ₩20,958 | ₩21,092 | ₩20,816 | ₩20,816 | -0.68% | 2.6천 |
|---|
| 2026.03.20 | ₩20,610 | ₩20,650 | ₩20,395 | ₩20,508 | -0.49% | 2.5천 |
|---|
| 2026.03.19 | ₩20,784 | ₩20,878 | ₩20,744 | ₩20,878 | +0.45% | 500 |
|---|
| 2026.03.18 | ₩20,971 | ₩21,045 | ₩20,875 | ₩20,875 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩21,065 | ₩21,092 | ₩21,038 | ₩21,084 | +0.09% | 600 |
|---|
| 2026.03.16 | ₩20,958 | ₩20,958 | ₩20,908 | ₩20,908 | -0.24% | 100 |
|---|
| 2026.03.13 | ₩20,730 | ₩20,757 | ₩20,694 | ₩20,694 | -0.17% | 900 |
|---|
| 2026.03.12 | ₩20,837 | ₩20,837 | ₩20,697 | ₩20,697 | -0.68% | 300 |
|---|
| 2026.03.11 | ₩20,931 | ₩21,006 | ₩20,931 | ₩21,006 | +0.36% | 500 |
|---|
| 2026.03.10 | ₩21,333 | ₩21,333 | ₩21,085 | ₩21,085 | -1.16% | 2.6천 |
|---|
| 2026.03.09 | ₩20,931 | ₩21,196 | ₩20,797 | ₩21,196 | +1.27% | 2천 |
|---|
| 2026.03.06 | ₩21,320 | ₩21,320 | ₩21,159 | ₩21,172 | -0.69% | 3.2천 |
|---|
| 2026.03.05 | ₩21,641 | ₩21,660 | ₩21,534 | ₩21,660 | +0.09% | 2.4천 |
|---|
| 2026.03.04 | ₩21,869 | ₩21,923 | ₩21,869 | ₩21,903 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩21,668 | ₩21,916 | ₩21,507 | ₩21,853 | +0.85% | 4.3천 |
|---|
| 2026.03.02 | ₩22,043 | ₩22,175 | ₩22,043 | ₩22,175 | +0.60% | 3.1천 |
|---|
| 2026.02.27 | ₩22,043 | ₩22,152 | ₩22,043 | ₩22,152 | +0.49% | 200 |
|---|
| 2026.02.26 | ₩22,231 | ₩22,287 | ₩22,218 | ₩22,287 | +0.25% | 2.6천 |
|---|
| 2026.02.25 | ₩22,136 | ₩22,177 | ₩22,136 | ₩22,177 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩22,030 | ₩22,126 | ₩22,030 | ₩22,126 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩21,919 | ₩21,919 | ₩21,919 | ₩21,919 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩22,218 | ₩22,343 | ₩22,218 | ₩22,343 | +0.57% | 400 |
|---|
| 2026.02.19 | ₩22,164 | ₩22,172 | ₩22,164 | ₩22,172 | +0.04% | 200 |
|---|
| 2026.02.18 | ₩22,218 | ₩22,244 | ₩22,164 | ₩22,203 | -0.07% | 900 |
|---|
| 2026.02.17 | ₩22,137 | ₩22,164 | ₩22,003 | ₩22,133 | -0.02% | 3.9천 |
|---|
| 2026.02.13 | ₩22,003 | ₩22,137 | ₩22,003 | ₩22,120 | +0.53% | 5.8천 |
|---|
| 2026.02.12 | ₩22,378 | ₩22,378 | ₩21,762 | ₩21,837 | -2.42% | 4.5천 |
|---|
| 2026.02.11 | ₩22,244 | ₩22,244 | ₩22,205 | ₩22,205 | -0.17% | 1.4천 |
|---|
| 2026.02.10 | ₩22,244 | ₩22,271 | ₩22,204 | ₩22,232 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩22,057 | ₩22,177 | ₩22,057 | ₩22,177 | +0.55% | 3.1천 |
|---|
| 2026.02.06 | ₩21,990 | ₩22,112 | ₩21,990 | ₩22,112 | +0.55% | 300 |
|---|
| 2026.02.05 | ₩21,467 | ₩21,556 | ₩21,467 | ₩21,556 | +0.41% | 200 |
|---|
| 2026.02.04 | ₩21,791 | ₩21,791 | ₩21,791 | ₩21,791 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩21,615 | ₩21,615 | ₩21,407 | ₩21,537 | -0.36% | 2.2천 |
|---|
| 2026.02.02 | ₩21,347 | ₩21,365 | ₩21,347 | ₩21,365 | +0.09% | 500 |
|---|
| 2026.01.30 | ₩21,239 | ₩21,239 | ₩21,222 | ₩21,222 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩21,364 | ₩21,364 | ₩21,364 | ₩21,364 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩21,226 | ₩21,293 | ₩21,226 | ₩21,230 | +0.02% | 1천 |
|---|
| 2026.01.27 | ₩21,213 | ₩21,278 | ₩21,213 | ₩21,278 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩21,258 | ₩21,258 | ₩21,258 | ₩21,258 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩21,253 | ₩21,253 | ₩21,226 | ₩21,226 | -0.13% | 100 |
|---|
| 2026.01.22 | ₩21,494 | ₩21,494 | ₩21,399 | ₩21,399 | -0.44% | 1.1천 |
|---|
| 2026.01.21 | ₩21,239 | ₩21,360 | ₩21,239 | ₩21,360 | +0.57% | 200 |
|---|
| 2026.01.20 | ₩20,891 | ₩21,038 | ₩20,891 | ₩20,916 | +0.12% | 1.4천 |
|---|
| 2026.01.16 | ₩21,180 | ₩21,180 | ₩21,180 | ₩21,180 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩21,286 | ₩21,293 | ₩21,246 | ₩21,246 | -0.19% | 400 |
|---|
| 2026.01.14 | ₩20,985 | ₩20,986 | ₩20,985 | ₩20,986 | +0.01% | 200 |
|---|
| 2026.01.13 | ₩20,864 | ₩20,892 | ₩20,851 | ₩20,892 | +0.13% | 1.3천 |
|---|
| 2026.01.12 | ₩20,690 | ₩20,839 | ₩20,690 | ₩20,839 | +0.72% | 500 |
|---|
| 2026.01.09 | ₩20,744 | ₩20,851 | ₩20,744 | ₩20,836 | +0.45% | 900 |
|---|
| 2026.01.08 | ₩20,623 | ₩20,681 | ₩20,623 | ₩20,681 | +0.28% | 200 |
|---|
| 2026.01.07 | ₩20,636 | ₩20,636 | ₩20,568 | ₩20,568 | -0.33% | 100 |
|---|
| 2026.01.06 | ₩20,744 | ₩20,888 | ₩20,744 | ₩20,888 | +0.70% | 300 |
|---|
| 2026.01.05 | ₩20,462 | ₩20,690 | ₩20,462 | ₩20,662 | +0.98% | 1.4천 |
|---|
| 2026.01.02 | ₩20,355 | ₩20,543 | ₩20,301 | ₩20,494 | +0.68% | 1.7천 |
|---|
| 2025.12.31 | ₩20,328 | ₩20,328 | ₩20,258 | ₩20,258 | -0.34% | 100 |
|---|
| 2025.12.30 | ₩20,435 | ₩20,435 | ₩20,421 | ₩20,421 | -0.07% | 200 |
|---|
| 2025.12.29 | ₩20,449 | ₩20,489 | ₩20,449 | ₩20,461 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩20,516 | ₩20,518 | ₩20,502 | ₩20,518 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩20,517 | ₩20,536 | ₩20,516 | ₩20,536 | +0.09% | 1.8천 |
|---|
| 2025.12.23 | ₩20,476 | ₩20,476 | ₩20,461 | ₩20,461 | -0.07% | 1.3천 |
|---|
| 2025.12.22 | ₩20,509 | ₩20,509 | ₩20,509 | ₩20,509 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩20,395 | ₩20,395 | ₩20,367 | ₩20,367 | -0.14% | 200 |
|---|
| 2025.12.18 | ₩20,331 | ₩20,331 | ₩20,331 | ₩20,331 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩20,435 | ₩20,435 | ₩20,269 | ₩20,269 | -0.81% | 400 |
|---|
| 2025.12.16 | ₩20,342 | ₩20,368 | ₩20,261 | ₩20,328 | -0.07% | 3.2천 |
|---|
| 2025.12.15 | ₩20,435 | ₩20,445 | ₩20,382 | ₩20,445 | +0.05% | 500 |
|---|
| 2025.12.12 | ₩20,422 | ₩20,422 | ₩20,382 | ₩20,383 | -0.19% | 4.3천 |
|---|
| 2025.12.11 | ₩20,516 | ₩20,610 | ₩20,516 | ₩20,588 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩20,167 | ₩20,429 | ₩20,141 | ₩20,429 | +1.30% | 5천 |
|---|
| 2025.12.09 | ₩20,167 | ₩20,167 | ₩20,094 | ₩20,094 | -0.37% | 4.1천 |
|---|
| 2025.12.08 | ₩20,127 | ₩20,127 | ₩20,040 | ₩20,040 | -0.43% | 1.2천 |
|---|
| 2025.12.05 | ₩20,248 | ₩20,248 | ₩20,151 | ₩20,151 | -0.48% | 200 |
|---|
| 2025.12.04 | ₩20,212 | ₩20,234 | ₩20,154 | ₩20,175 | -0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩20,149 | ₩20,149 | ₩20,149 | ₩20,149 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩19,958 | ₩19,958 | ₩19,958 | ₩19,958 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩19,986 | ₩19,986 | ₩19,986 | ₩19,986 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩19,980 | ₩20,072 | ₩19,980 | ₩20,072 | +0.46% | 800 |
|---|
| 2025.11.26 | ₩19,993 | ₩20,033 | ₩19,974 | ₩19,974 | -0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩19,671 | ₩19,818 | ₩19,671 | ₩19,818 | +0.74% | 100 |
|---|
| 2025.11.24 | ₩19,511 | ₩19,531 | ₩19,511 | ₩19,531 | +0.10% | 200 |
|---|
| 2025.11.21 | ₩19,402 | ₩19,402 | ₩19,402 | ₩19,402 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩19,481 | ₩19,481 | ₩18,996 | ₩18,996 | -2.49% | 2.2천 |
|---|
| 2025.11.19 | ₩19,202 | ₩19,207 | ₩19,202 | ₩19,207 | +0.02% | 100 |
|---|
| 2025.11.18 | ₩19,176 | ₩19,243 | ₩19,176 | ₩19,219 | +0.22% | 1.5천 |
|---|
| 2025.11.17 | ₩19,126 | ₩19,126 | ₩19,126 | ₩19,126 | 0.00% | 100 |
|---|