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 | ₩22,868 | ₩22,908 | ₩22,828 | ₩22,882 | +0.06% | 2.3천 |
| 2026.10.08 | ₩22,695 | ₩22,791 | ₩22,648 | ₩22,791 | +0.42% | 5천 |
| 2026.10.07 | ₩22,721 | ₩22,723 | ₩22,708 | ₩22,723 | +0.01% | 3.1천 |
| 2026.10.06 | ₩23,042 | ₩23,042 | ₩22,967 | ₩22,967 | -0.32% | 400 |
| 2026.10.05 | ₩22,842 | ₩22,922 | ₩22,842 | ₩22,855 | +0.06% | 2.5천 |
| 2026.10.02 | ₩22,735 | ₩22,788 | ₩22,716 | ₩22,748 | +0.06% | 2천 |
| 2026.10.01 | ₩22,394 | ₩22,628 | ₩22,394 | ₩22,628 | +1.04% | 2.3천 |
| 2026.09.30 | ₩22,675 | ₩22,675 | ₩22,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,585 |
| -0.39% |
| 1.8천 |
| 2026.09.29 | ₩22,775 | ₩22,775 | ₩22,668 | ₩22,728 | -0.21% | 900 |
|---|
| 2026.09.28 | ₩22,848 | ₩22,848 | ₩22,775 | ₩22,805 | -0.19% | 1.3천 |
|---|
| 2026.09.25 | ₩22,968 | ₩23,002 | ₩22,882 | ₩22,975 | +0.03% | 3천 |
|---|
| 2026.09.24 | ₩22,855 | ₩22,975 | ₩22,842 | ₩22,912 | +0.25% | 4.6천 |
|---|
| 2026.09.23 | ₩23,117 | ₩23,162 | ₩23,044 | ₩23,044 | -0.31% | 1.7천 |
|---|
| 2026.09.22 | ₩23,227 | ₩23,227 | ₩23,175 | ₩23,182 | -0.20% | 5.8천 |
|---|
| 2026.09.21 | ₩23,028 | ₩23,175 | ₩23,028 | ₩23,130 | +0.44% | 6.8천 |
|---|
| 2026.09.18 | ₩23,002 | ₩23,055 | ₩22,988 | ₩22,990 | -0.05% | 9.7천 |
|---|
| 2026.09.17 | ₩23,269 | ₩23,269 | ₩23,135 | ₩23,159 | -0.47% | 1.8만 |
|---|
| 2026.09.16 | ₩23,335 | ₩23,335 | ₩22,955 | ₩23,103 | -1.00% | 8.2천 |
|---|
| 2026.09.15 | ₩23,349 | ₩23,389 | ₩23,295 | ₩23,335 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩23,456 | ₩23,482 | ₩23,362 | ₩23,389 | -0.28% | 5.8천 |
|---|
| 2026.09.11 | ₩23,562 | ₩23,562 | ₩23,562 | ₩23,562 | 0.00% | 2.4천 |
|---|
| 2026.09.10 | ₩23,456 | ₩23,469 | ₩23,349 | ₩23,384 | -0.31% | 2.6천 |
|---|
| 2026.09.09 | ₩23,589 | ₩23,602 | ₩23,576 | ₩23,586 | -0.01% | 1.8천 |
|---|
| 2026.09.08 | ₩23,843 | ₩23,869 | ₩23,757 | ₩23,757 | -0.36% | 7.9천 |
|---|
| 2026.09.04 | ₩23,909 | ₩23,923 | ₩23,883 | ₩23,904 | -0.02% | 5만 |
|---|
| 2026.09.03 | ₩23,716 | ₩23,889 | ₩23,716 | ₩23,883 | +0.70% | 8.5천 |
|---|
| 2026.09.02 | ₩23,616 | ₩23,776 | ₩23,616 | ₩23,749 | +0.57% | 1.5천 |
|---|
| 2026.09.01 | ₩23,589 | ₩23,629 | ₩23,482 | ₩23,536 | -0.23% | 6.1천 |
|---|
| 2026.08.31 | ₩23,763 | ₩23,763 | ₩23,696 | ₩23,709 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩23,916 | ₩23,916 | ₩23,776 | ₩23,832 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩23,963 | ₩23,963 | ₩23,923 | ₩23,943 | -0.08% | 2.2천 |
|---|
| 2026.08.26 | ₩23,976 | ₩23,990 | ₩23,963 | ₩23,990 | +0.06% | 700 |
|---|
| 2026.08.25 | ₩24,016 | ₩24,016 | ₩23,843 | ₩23,889 | -0.53% | 9.2천 |
|---|
| 2026.08.24 | ₩24,043 | ₩24,043 | ₩23,930 | ₩23,990 | -0.22% | 2.8천 |
|---|
| 2026.08.21 | ₩24,030 | ₩24,030 | ₩24,010 | ₩24,010 | -0.08% | 3.6천 |
|---|
| 2026.08.20 | ₩24,030 | ₩24,123 | ₩23,928 | ₩23,928 | -0.42% | 4.8천 |
|---|
| 2026.08.19 | ₩24,176 | ₩24,176 | ₩24,083 | ₩24,083 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩24,203 | ₩24,217 | ₩24,067 | ₩24,067 | -0.56% | 3.5천 |
|---|
| 2026.08.17 | ₩24,323 | ₩24,323 | ₩24,270 | ₩24,283 | -0.16% | 6.5천 |
|---|
| 2026.08.14 | ₩24,270 | ₩24,377 | ₩24,270 | ₩24,355 | +0.35% | 2.3천 |
|---|
| 2026.08.13 | ₩24,297 | ₩24,297 | ₩24,257 | ₩24,265 | -0.13% | 2.9천 |
|---|
| 2026.08.12 | ₩24,136 | ₩24,270 | ₩24,136 | ₩24,218 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩24,217 | ₩24,263 | ₩24,155 | ₩24,155 | -0.25% | 3천 |
|---|
| 2026.08.10 | ₩24,176 | ₩24,176 | ₩24,116 | ₩24,116 | -0.25% | 3.4천 |
|---|
| 2026.08.07 | ₩24,176 | ₩24,270 | ₩24,176 | ₩24,217 | +0.17% | 6.7천 |
|---|
| 2026.08.06 | ₩24,163 | ₩24,176 | ₩24,003 | ₩24,012 | -0.62% | 2만 |
|---|
| 2026.08.05 | ₩24,230 | ₩24,257 | ₩24,176 | ₩24,190 | -0.17% | 2.2만 |
|---|
| 2026.08.04 | ₩24,016 | ₩24,270 | ₩24,016 | ₩24,245 | +0.95% | 5.3천 |
|---|
| 2026.08.03 | ₩23,803 | ₩23,944 | ₩23,803 | ₩23,944 | +0.59% | 1.8천 |
|---|
| 2026.07.31 | ₩23,816 | ₩23,816 | ₩23,616 | ₩23,785 | -0.13% | 900 |
|---|
| 2026.07.30 | ₩23,736 | ₩23,781 | ₩23,602 | ₩23,781 | +0.19% | 2.4만 |
|---|
| 2026.07.29 | ₩23,990 | ₩23,990 | ₩23,728 | ₩23,728 | -1.09% | 4.4천 |
|---|
| 2026.07.28 | ₩24,070 | ₩24,070 | ₩24,016 | ₩24,068 | -0.01% | 1.4천 |
|---|
| 2026.07.27 | ₩24,123 | ₩24,123 | ₩23,896 | ₩23,968 | -0.64% | 2.8천 |
|---|
| 2026.07.24 | ₩23,950 | ₩24,070 | ₩23,950 | ₩23,963 | +0.06% | 3만 |
|---|
| 2026.07.23 | ₩23,950 | ₩23,950 | ₩23,816 | ₩23,884 | -0.27% | 4.9천 |
|---|
| 2026.07.22 | ₩23,963 | ₩23,963 | ₩23,909 | ₩23,932 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩23,622 | ₩23,813 | ₩23,622 | ₩23,813 | +0.81% | 9.4천 |
|---|
| 2026.07.20 | ₩23,763 | ₩23,776 | ₩23,661 | ₩23,661 | -0.43% | 4.4천 |
|---|
| 2026.07.17 | ₩23,976 | ₩23,976 | ₩23,776 | ₩23,869 | -0.45% | 5.5천 |
|---|
| 2026.07.16 | ₩23,976 | ₩23,976 | ₩23,869 | ₩23,935 | -0.17% | 2.2천 |
|---|
| 2026.07.15 | ₩23,849 | ₩23,856 | ₩23,736 | ₩23,768 | -0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩23,990 | ₩23,990 | ₩23,763 | ₩23,792 | -0.82% | 1천 |
|---|
| 2026.07.13 | ₩23,930 | ₩23,930 | ₩23,789 | ₩23,792 | -0.57% | 2.6천 |
|---|
| 2026.07.10 | ₩23,856 | ₩23,856 | ₩23,789 | ₩23,856 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩23,783 | ₩23,829 | ₩23,728 | ₩23,728 | -0.23% | 1.2천 |
|---|
| 2026.07.08 | ₩23,609 | ₩23,609 | ₩23,496 | ₩23,570 | -0.16% | 1.9천 |
|---|
| 2026.07.07 | ₩23,889 | ₩23,889 | ₩23,816 | ₩23,816 | -0.31% | 100 |
|---|
| 2026.07.06 | ₩23,923 | ₩23,923 | ₩23,891 | ₩23,891 | -0.13% | 400 |
|---|
| 2026.07.02 | ₩23,990 | ₩24,070 | ₩23,789 | ₩23,885 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩24,003 | ₩24,030 | ₩23,936 | ₩23,936 | -0.28% | 700 |
|---|
| 2026.06.30 | ₩24,030 | ₩24,083 | ₩24,027 | ₩24,027 | -0.01% | 6.3천 |
|---|
| 2026.06.29 | ₩23,883 | ₩24,043 | ₩23,856 | ₩24,043 | +0.67% | 1.8천 |
|---|
| 2026.06.26 | ₩24,003 | ₩24,056 | ₩23,936 | ₩23,975 | -0.12% | 900 |
|---|
| 2026.06.25 | ₩24,203 | ₩24,237 | ₩24,030 | ₩24,096 | -0.44% | 2만 |
|---|
| 2026.06.24 | ₩23,909 | ₩23,909 | ₩23,709 | ₩23,773 | -0.57% | 2.9천 |
|---|
| 2026.06.23 | ₩23,589 | ₩23,749 | ₩23,589 | ₩23,692 | +0.44% | 1.6천 |
|---|
| 2026.06.22 | ₩23,749 | ₩23,816 | ₩23,749 | ₩23,767 | +0.07% | 1.3천 |
|---|
| 2026.06.18 | ₩23,723 | ₩23,796 | ₩23,683 | ₩23,701 | -0.09% | 163.2만 |
|---|
| 2026.06.17 | ₩23,990 | ₩23,990 | ₩23,629 | ₩23,629 | -1.50% | 3천 |
|---|
| 2026.06.16 | ₩23,990 | ₩23,990 | ₩23,840 | ₩23,840 | -0.62% | 7.5천 |
|---|
| 2026.06.15 | ₩23,950 | ₩23,963 | ₩23,856 | ₩23,856 | -0.39% | 9.5천 |
|---|
| 2026.06.12 | ₩23,629 | ₩23,816 | ₩23,589 | ₩23,776 | +0.62% | 1.7만 |
|---|
| 2026.06.11 | ₩23,322 | ₩23,562 | ₩23,189 | ₩23,525 | +0.87% | 1.4천 |
|---|
| 2026.06.10 | ₩23,215 | ₩23,469 | ₩23,121 | ₩23,121 | -0.41% | 1.6만 |
|---|
| 2026.06.09 | ₩23,095 | ₩23,318 | ₩23,042 | ₩23,318 | +0.97% | 2.3천 |
|---|
| 2026.06.08 | ₩23,189 | ₩23,202 | ₩23,088 | ₩23,088 | -0.43% | 1.1천 |
|---|
| 2026.06.05 | ₩23,162 | ₩23,162 | ₩23,042 | ₩23,042 | -0.52% | 300 |
|---|
| 2026.06.04 | ₩23,309 | ₩23,319 | ₩23,309 | ₩23,319 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩23,229 | ₩23,229 | ₩23,155 | ₩23,155 | -0.32% | 400 |
|---|
| 2026.06.02 | ₩23,175 | ₩23,209 | ₩23,175 | ₩23,209 | +0.14% | 100 |
|---|
| 2026.06.01 | ₩22,948 | ₩22,955 | ₩22,948 | ₩22,955 | +0.03% | 100 |
|---|
| 2026.05.29 | ₩23,109 | ₩23,109 | ₩23,086 | ₩23,086 | -0.10% | 100 |
|---|
| 2026.05.28 | ₩23,135 | ₩23,229 | ₩23,135 | ₩23,163 | +0.12% | 200 |
|---|
| 2026.05.27 | ₩23,189 | ₩23,189 | ₩23,135 | ₩23,143 | -0.20% | 500 |
|---|
| 2026.05.26 | ₩23,162 | ₩23,185 | ₩23,162 | ₩23,185 | +0.10% | 300 |
|---|
| 2026.05.22 | ₩22,895 | ₩22,975 | ₩22,868 | ₩22,946 | +0.22% | 1.3만 |
|---|
| 2026.05.21 | ₩22,588 | ₩22,721 | ₩22,534 | ₩22,721 | +0.59% | 1천 |
|---|
| 2026.05.20 | ₩22,508 | ₩22,623 | ₩22,508 | ₩22,623 | +0.51% | 1.2천 |
|---|
| 2026.05.19 | ₩22,308 | ₩22,428 | ₩22,308 | ₩22,321 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩22,468 | ₩22,494 | ₩22,414 | ₩22,472 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩22,414 | ₩22,441 | ₩22,373 | ₩22,373 | -0.18% | 4.5천 |
|---|
| 2026.05.14 | ₩22,668 | ₩22,721 | ₩22,628 | ₩22,641 | -0.12% | 4.5천 |
|---|
| 2026.05.13 | ₩22,615 | ₩22,628 | ₩22,575 | ₩22,601 | -0.06% | 5.4천 |
|---|
| 2026.05.12 | ₩22,775 | ₩22,775 | ₩22,508 | ₩22,700 | -0.33% | 2천 |
|---|
| 2026.05.11 | ₩22,801 | ₩22,801 | ₩22,681 | ₩22,735 | -0.29% | 4.2천 |
|---|
| 2026.05.08 | ₩22,761 | ₩22,775 | ₩22,709 | ₩22,709 | -0.23% | 5.7천 |
|---|
| 2026.05.07 | ₩22,988 | ₩22,988 | ₩22,684 | ₩22,684 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩22,828 | ₩22,943 | ₩22,828 | ₩22,943 | +0.50% | 200 |
|---|
| 2026.05.05 | ₩22,721 | ₩22,775 | ₩22,721 | ₩22,753 | +0.14% | 300 |
|---|
| 2026.05.04 | ₩22,548 | ₩22,548 | ₩22,534 | ₩22,538 | -0.04% | 500 |
|---|
| 2026.05.01 | ₩22,761 | ₩22,761 | ₩22,659 | ₩22,659 | -0.45% | 1.8천 |
|---|
| 2026.04.30 | ₩22,461 | ₩22,740 | ₩22,461 | ₩22,740 | +1.24% | 2천 |
|---|
| 2026.04.29 | ₩22,374 | ₩22,405 | ₩22,374 | ₩22,405 | +0.14% | 500 |
|---|
| 2026.04.28 | ₩22,394 | ₩22,425 | ₩22,394 | ₩22,425 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩22,468 | ₩22,521 | ₩22,428 | ₩22,504 | +0.16% | 1.6천 |
|---|
| 2026.04.24 | ₩22,308 | ₩22,441 | ₩22,308 | ₩22,364 | +0.25% | 700 |
|---|
| 2026.04.23 | ₩22,321 | ₩22,521 | ₩22,321 | ₩22,410 | +0.40% | 600 |
|---|
| 2026.04.22 | ₩22,414 | ₩22,414 | ₩22,254 | ₩22,308 | -0.48% | 2.1천 |
|---|
| 2026.04.21 | ₩22,561 | ₩22,561 | ₩22,294 | ₩22,305 | -1.14% | 2.9천 |
|---|
| 2026.04.20 | ₩22,361 | ₩22,454 | ₩22,361 | ₩22,421 | +0.27% | 3.8천 |
|---|
| 2026.04.17 | ₩22,167 | ₩22,428 | ₩22,167 | ₩22,341 | +0.78% | 1.4천 |
|---|
| 2026.04.16 | ₩22,014 | ₩22,027 | ₩21,974 | ₩22,020 | +0.03% | 800 |
|---|
| 2026.04.15 | ₩21,980 | ₩22,034 | ₩21,974 | ₩22,034 | +0.24% | 3.2천 |
|---|
| 2026.04.14 | ₩22,094 | ₩22,094 | ₩22,094 | ₩22,094 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,787 | ₩22,030 | ₩21,787 | ₩22,030 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩21,880 | ₩21,880 | ₩21,832 | ₩21,832 | -0.22% | 300 |
|---|
| 2026.04.09 | ₩21,747 | ₩21,907 | ₩21,747 | ₩21,880 | +0.61% | 2.6천 |
|---|
| 2026.04.08 | ₩21,720 | ₩21,727 | ₩21,713 | ₩21,713 | -0.03% | 800 |
|---|
| 2026.04.07 | ₩21,146 | ₩21,226 | ₩21,133 | ₩21,178 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩21,066 | ₩21,159 | ₩20,999 | ₩21,159 | +0.44% | 1.2만 |
|---|
| 2026.04.02 | ₩20,906 | ₩21,061 | ₩20,906 | ₩21,061 | +0.74% | 600 |
|---|
| 2026.04.01 | ₩21,159 | ₩21,186 | ₩21,073 | ₩21,093 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩20,719 | ₩20,938 | ₩20,706 | ₩20,938 | +1.06% | 1.3천 |
|---|
| 2026.03.30 | ₩20,819 | ₩20,819 | ₩20,479 | ₩20,544 | -1.32% | 1.4천 |
|---|
| 2026.03.27 | ₩20,786 | ₩20,812 | ₩20,696 | ₩20,696 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩21,039 | ₩21,039 | ₩20,855 | ₩20,855 | -0.88% | 300 |
|---|
| 2026.03.25 | ₩20,999 | ₩21,073 | ₩20,999 | ₩21,073 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩20,532 | ₩21,013 | ₩20,532 | ₩20,914 | +1.86% | 1.6천 |
|---|
| 2026.03.23 | ₩20,879 | ₩21,013 | ₩20,738 | ₩20,738 | -0.68% | 2.6천 |
|---|
| 2026.03.20 | ₩20,532 | ₩20,572 | ₩20,318 | ₩20,431 | -0.49% | 2.5천 |
|---|
| 2026.03.19 | ₩20,706 | ₩20,799 | ₩20,665 | ₩20,799 | +0.45% | 500 |
|---|
| 2026.03.18 | ₩20,892 | ₩20,966 | ₩20,796 | ₩20,796 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩20,986 | ₩21,013 | ₩20,959 | ₩21,005 | +0.09% | 600 |
|---|
| 2026.03.16 | ₩20,879 | ₩20,879 | ₩20,830 | ₩20,830 | -0.24% | 100 |
|---|
| 2026.03.13 | ₩20,652 | ₩20,679 | ₩20,616 | ₩20,616 | -0.17% | 900 |
|---|
| 2026.03.12 | ₩20,759 | ₩20,759 | ₩20,619 | ₩20,619 | -0.68% | 300 |
|---|
| 2026.03.11 | ₩20,852 | ₩20,927 | ₩20,852 | ₩20,927 | +0.36% | 500 |
|---|
| 2026.03.10 | ₩21,253 | ₩21,253 | ₩21,006 | ₩21,006 | -1.16% | 2.6천 |
|---|
| 2026.03.09 | ₩20,852 | ₩21,117 | ₩20,719 | ₩21,117 | +1.27% | 2천 |
|---|
| 2026.03.06 | ₩21,240 | ₩21,240 | ₩21,079 | ₩21,093 | -0.69% | 3.2천 |
|---|
| 2026.03.05 | ₩21,560 | ₩21,579 | ₩21,453 | ₩21,579 | +0.09% | 2.4천 |
|---|
| 2026.03.04 | ₩21,787 | ₩21,840 | ₩21,787 | ₩21,820 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩21,587 | ₩21,834 | ₩21,426 | ₩21,771 | +0.85% | 4.3천 |
|---|
| 2026.03.02 | ₩21,960 | ₩22,091 | ₩21,960 | ₩22,091 | +0.60% | 3.1천 |
|---|
| 2026.02.27 | ₩21,960 | ₩22,069 | ₩21,960 | ₩22,069 | +0.49% | 200 |
|---|
| 2026.02.26 | ₩22,147 | ₩22,203 | ₩22,134 | ₩22,203 | +0.25% | 2.6천 |
|---|
| 2026.02.25 | ₩22,053 | ₩22,094 | ₩22,053 | ₩22,094 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩21,947 | ₩22,043 | ₩21,947 | ₩22,043 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩21,836 | ₩21,836 | ₩21,836 | ₩21,836 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩22,134 | ₩22,259 | ₩22,134 | ₩22,259 | +0.57% | 400 |
|---|
| 2026.02.19 | ₩22,081 | ₩22,089 | ₩22,081 | ₩22,089 | +0.04% | 200 |
|---|
| 2026.02.18 | ₩22,134 | ₩22,161 | ₩22,081 | ₩22,119 | -0.07% | 900 |
|---|
| 2026.02.17 | ₩22,054 | ₩22,081 | ₩21,920 | ₩22,050 | -0.02% | 3.9천 |
|---|
| 2026.02.13 | ₩21,920 | ₩22,054 | ₩21,920 | ₩22,037 | +0.53% | 5.8천 |
|---|
| 2026.02.12 | ₩22,294 | ₩22,294 | ₩21,680 | ₩21,755 | -2.42% | 4.5천 |
|---|
| 2026.02.11 | ₩22,161 | ₩22,161 | ₩22,122 | ₩22,122 | -0.17% | 1.4천 |
|---|
| 2026.02.10 | ₩22,161 | ₩22,187 | ₩22,121 | ₩22,149 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩21,974 | ₩22,094 | ₩21,974 | ₩22,094 | +0.55% | 3.1천 |
|---|
| 2026.02.06 | ₩21,907 | ₩22,029 | ₩21,907 | ₩22,029 | +0.55% | 300 |
|---|
| 2026.02.05 | ₩21,386 | ₩21,474 | ₩21,386 | ₩21,474 | +0.41% | 200 |
|---|
| 2026.02.04 | ₩21,709 | ₩21,709 | ₩21,709 | ₩21,709 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩21,533 | ₩21,533 | ₩21,326 | ₩21,456 | -0.36% | 2.2천 |
|---|
| 2026.02.02 | ₩21,266 | ₩21,285 | ₩21,266 | ₩21,285 | +0.09% | 500 |
|---|
| 2026.01.30 | ₩21,159 | ₩21,159 | ₩21,142 | ₩21,142 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩21,284 | ₩21,284 | ₩21,284 | ₩21,284 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩21,146 | ₩21,213 | ₩21,146 | ₩21,150 | +0.02% | 1천 |
|---|
| 2026.01.27 | ₩21,133 | ₩21,198 | ₩21,133 | ₩21,198 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩21,178 | ₩21,178 | ₩21,178 | ₩21,178 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩21,173 | ₩21,173 | ₩21,146 | ₩21,146 | -0.13% | 100 |
|---|
| 2026.01.22 | ₩21,413 | ₩21,413 | ₩21,318 | ₩21,318 | -0.44% | 1.1천 |
|---|
| 2026.01.21 | ₩21,159 | ₩21,280 | ₩21,159 | ₩21,280 | +0.57% | 200 |
|---|
| 2026.01.20 | ₩20,812 | ₩20,959 | ₩20,812 | ₩20,838 | +0.12% | 1.4천 |
|---|
| 2026.01.16 | ₩21,101 | ₩21,101 | ₩21,101 | ₩21,101 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩21,206 | ₩21,213 | ₩21,166 | ₩21,166 | -0.19% | 400 |
|---|
| 2026.01.14 | ₩20,906 | ₩20,907 | ₩20,906 | ₩20,907 | +0.01% | 200 |
|---|
| 2026.01.13 | ₩20,786 | ₩20,814 | ₩20,772 | ₩20,814 | +0.13% | 1.3천 |
|---|
| 2026.01.12 | ₩20,612 | ₩20,760 | ₩20,612 | ₩20,760 | +0.72% | 500 |
|---|
| 2026.01.09 | ₩20,665 | ₩20,772 | ₩20,665 | ₩20,758 | +0.45% | 900 |
|---|
| 2026.01.08 | ₩20,545 | ₩20,603 | ₩20,545 | ₩20,603 | +0.28% | 200 |
|---|
| 2026.01.07 | ₩20,559 | ₩20,559 | ₩20,491 | ₩20,491 | -0.33% | 100 |
|---|
| 2026.01.06 | ₩20,665 | ₩20,810 | ₩20,665 | ₩20,810 | +0.70% | 300 |
|---|
| 2026.01.05 | ₩20,385 | ₩20,612 | ₩20,385 | ₩20,584 | +0.98% | 1.4천 |
|---|
| 2026.01.02 | ₩20,278 | ₩20,465 | ₩20,225 | ₩20,417 | +0.68% | 1.7천 |
|---|
| 2025.12.31 | ₩20,252 | ₩20,252 | ₩20,182 | ₩20,182 | -0.34% | 100 |
|---|
| 2025.12.30 | ₩20,358 | ₩20,358 | ₩20,344 | ₩20,344 | -0.07% | 200 |
|---|
| 2025.12.29 | ₩20,372 | ₩20,412 | ₩20,372 | ₩20,384 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩20,439 | ₩20,441 | ₩20,425 | ₩20,441 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩20,440 | ₩20,459 | ₩20,439 | ₩20,459 | +0.09% | 1.8천 |
|---|
| 2025.12.23 | ₩20,398 | ₩20,398 | ₩20,384 | ₩20,384 | -0.07% | 1.3천 |
|---|
| 2025.12.22 | ₩20,432 | ₩20,432 | ₩20,432 | ₩20,432 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩20,318 | ₩20,318 | ₩20,290 | ₩20,290 | -0.14% | 200 |
|---|
| 2025.12.18 | ₩20,254 | ₩20,254 | ₩20,254 | ₩20,254 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩20,358 | ₩20,358 | ₩20,193 | ₩20,193 | -0.81% | 400 |
|---|
| 2025.12.16 | ₩20,265 | ₩20,292 | ₩20,185 | ₩20,252 | -0.07% | 3.2천 |
|---|
| 2025.12.15 | ₩20,358 | ₩20,368 | ₩20,305 | ₩20,368 | +0.05% | 500 |
|---|
| 2025.12.12 | ₩20,345 | ₩20,345 | ₩20,305 | ₩20,306 | -0.19% | 4.3천 |
|---|
| 2025.12.11 | ₩20,439 | ₩20,532 | ₩20,439 | ₩20,511 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩20,091 | ₩20,352 | ₩20,065 | ₩20,352 | +1.30% | 5천 |
|---|
| 2025.12.09 | ₩20,091 | ₩20,091 | ₩20,018 | ₩20,018 | -0.37% | 4.1천 |
|---|
| 2025.12.08 | ₩20,051 | ₩20,051 | ₩19,965 | ₩19,965 | -0.43% | 1.2천 |
|---|
| 2025.12.05 | ₩20,172 | ₩20,172 | ₩20,075 | ₩20,075 | -0.48% | 200 |
|---|
| 2025.12.04 | ₩20,136 | ₩20,158 | ₩20,078 | ₩20,099 | -0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩20,073 | ₩20,073 | ₩20,073 | ₩20,073 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩19,883 | ₩19,883 | ₩19,883 | ₩19,883 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩19,911 | ₩19,911 | ₩19,911 | ₩19,911 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩19,905 | ₩19,997 | ₩19,905 | ₩19,997 | +0.46% | 800 |
|---|
| 2025.11.26 | ₩19,918 | ₩19,958 | ₩19,899 | ₩19,899 | -0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩19,598 | ₩19,743 | ₩19,598 | ₩19,743 | +0.74% | 100 |
|---|
| 2025.11.24 | ₩19,437 | ₩19,457 | ₩19,437 | ₩19,457 | +0.10% | 200 |
|---|
| 2025.11.21 | ₩19,329 | ₩19,329 | ₩19,329 | ₩19,329 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩19,408 | ₩19,408 | ₩18,925 | ₩18,925 | -2.49% | 2.2천 |
|---|
| 2025.11.19 | ₩19,130 | ₩19,134 | ₩19,130 | ₩19,134 | +0.02% | 100 |
|---|
| 2025.11.18 | ₩19,104 | ₩19,170 | ₩19,104 | ₩19,146 | +0.22% | 1.5천 |
|---|
| 2025.11.17 | ₩19,054 | ₩19,054 | ₩19,054 | ₩19,054 | 0.00% | 100 |
|---|