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 | ₩22,863 | ₩22,903 | ₩22,823 | ₩22,876 | +0.06% | 2.3천 |
| 2026.10.08 | ₩22,690 | ₩22,786 | ₩22,643 | ₩22,786 | +0.42% | 5천 |
| 2026.10.07 | ₩22,716 | ₩22,718 | ₩22,703 | ₩22,718 | +0.01% | 3.1천 |
| 2026.10.06 | ₩23,037 | ₩23,037 | ₩22,962 | ₩22,962 | -0.32% | 400 |
| 2026.10.05 | ₩22,836 | ₩22,916 | ₩22,836 | ₩22,850 | +0.06% | 2.5천 |
| 2026.10.02 | ₩22,730 | ₩22,783 | ₩22,711 | ₩22,743 | +0.06% | 2천 |
| 2026.10.01 | ₩22,389 | ₩22,623 | ₩22,389 | ₩22,623 | +1.04% | 2.3천 |
| 2026.09.30 | ₩22,670 | ₩22,670 | ₩22,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,580 |
| -0.39% |
| 1.8천 |
| 2026.09.29 | ₩22,770 | ₩22,770 | ₩22,663 | ₩22,723 | -0.21% | 900 |
|---|
| 2026.09.28 | ₩22,843 | ₩22,843 | ₩22,770 | ₩22,800 | -0.19% | 1.3천 |
|---|
| 2026.09.25 | ₩22,963 | ₩22,997 | ₩22,876 | ₩22,970 | +0.03% | 3천 |
|---|
| 2026.09.24 | ₩22,850 | ₩22,970 | ₩22,836 | ₩22,907 | +0.25% | 4.6천 |
|---|
| 2026.09.23 | ₩23,111 | ₩23,157 | ₩23,039 | ₩23,039 | -0.31% | 1.7천 |
|---|
| 2026.09.22 | ₩23,222 | ₩23,222 | ₩23,170 | ₩23,177 | -0.20% | 5.8천 |
|---|
| 2026.09.21 | ₩23,023 | ₩23,170 | ₩23,023 | ₩23,125 | +0.44% | 6.8천 |
|---|
| 2026.09.18 | ₩22,997 | ₩23,050 | ₩22,983 | ₩22,985 | -0.05% | 9.7천 |
|---|
| 2026.09.17 | ₩23,263 | ₩23,263 | ₩23,130 | ₩23,154 | -0.47% | 1.8만 |
|---|
| 2026.09.16 | ₩23,330 | ₩23,330 | ₩22,950 | ₩23,098 | -1.00% | 8.2천 |
|---|
| 2026.09.15 | ₩23,344 | ₩23,384 | ₩23,290 | ₩23,330 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩23,450 | ₩23,477 | ₩23,357 | ₩23,384 | -0.28% | 5.8천 |
|---|
| 2026.09.11 | ₩23,557 | ₩23,557 | ₩23,557 | ₩23,557 | 0.00% | 2.4천 |
|---|
| 2026.09.10 | ₩23,450 | ₩23,464 | ₩23,344 | ₩23,378 | -0.31% | 2.6천 |
|---|
| 2026.09.09 | ₩23,584 | ₩23,597 | ₩23,570 | ₩23,581 | -0.01% | 1.8천 |
|---|
| 2026.09.08 | ₩23,837 | ₩23,864 | ₩23,752 | ₩23,752 | -0.36% | 7.9천 |
|---|
| 2026.09.04 | ₩23,904 | ₩23,917 | ₩23,877 | ₩23,899 | -0.02% | 5만 |
|---|
| 2026.09.03 | ₩23,711 | ₩23,884 | ₩23,711 | ₩23,877 | +0.70% | 8.5천 |
|---|
| 2026.09.02 | ₩23,610 | ₩23,771 | ₩23,610 | ₩23,744 | +0.57% | 1.5천 |
|---|
| 2026.09.01 | ₩23,584 | ₩23,624 | ₩23,477 | ₩23,530 | -0.23% | 6.1천 |
|---|
| 2026.08.31 | ₩23,757 | ₩23,757 | ₩23,691 | ₩23,704 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩23,911 | ₩23,911 | ₩23,771 | ₩23,827 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩23,958 | ₩23,958 | ₩23,917 | ₩23,937 | -0.08% | 2.2천 |
|---|
| 2026.08.26 | ₩23,971 | ₩23,984 | ₩23,958 | ₩23,984 | +0.06% | 700 |
|---|
| 2026.08.25 | ₩24,011 | ₩24,011 | ₩23,837 | ₩23,884 | -0.53% | 9.2천 |
|---|
| 2026.08.24 | ₩24,038 | ₩24,038 | ₩23,924 | ₩23,984 | -0.22% | 2.8천 |
|---|
| 2026.08.21 | ₩24,024 | ₩24,024 | ₩24,004 | ₩24,004 | -0.08% | 3.6천 |
|---|
| 2026.08.20 | ₩24,024 | ₩24,118 | ₩23,923 | ₩23,923 | -0.42% | 4.8천 |
|---|
| 2026.08.19 | ₩24,171 | ₩24,171 | ₩24,078 | ₩24,078 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩24,198 | ₩24,211 | ₩24,062 | ₩24,062 | -0.56% | 3.5천 |
|---|
| 2026.08.17 | ₩24,318 | ₩24,318 | ₩24,264 | ₩24,278 | -0.16% | 6.5천 |
|---|
| 2026.08.14 | ₩24,264 | ₩24,371 | ₩24,264 | ₩24,350 | +0.35% | 2.3천 |
|---|
| 2026.08.13 | ₩24,291 | ₩24,291 | ₩24,251 | ₩24,259 | -0.13% | 2.9천 |
|---|
| 2026.08.12 | ₩24,131 | ₩24,264 | ₩24,131 | ₩24,212 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩24,211 | ₩24,258 | ₩24,150 | ₩24,150 | -0.25% | 3천 |
|---|
| 2026.08.10 | ₩24,171 | ₩24,171 | ₩24,111 | ₩24,111 | -0.25% | 3.4천 |
|---|
| 2026.08.07 | ₩24,171 | ₩24,264 | ₩24,171 | ₩24,211 | +0.17% | 6.7천 |
|---|
| 2026.08.06 | ₩24,158 | ₩24,171 | ₩23,998 | ₩24,007 | -0.62% | 2만 |
|---|
| 2026.08.05 | ₩24,224 | ₩24,251 | ₩24,171 | ₩24,184 | -0.17% | 2.2만 |
|---|
| 2026.08.04 | ₩24,011 | ₩24,264 | ₩24,011 | ₩24,239 | +0.95% | 5.3천 |
|---|
| 2026.08.03 | ₩23,797 | ₩23,939 | ₩23,797 | ₩23,939 | +0.59% | 1.8천 |
|---|
| 2026.07.31 | ₩23,811 | ₩23,811 | ₩23,610 | ₩23,780 | -0.13% | 900 |
|---|
| 2026.07.30 | ₩23,731 | ₩23,776 | ₩23,597 | ₩23,776 | +0.19% | 2.4만 |
|---|
| 2026.07.29 | ₩23,984 | ₩23,984 | ₩23,723 | ₩23,723 | -1.09% | 4.4천 |
|---|
| 2026.07.28 | ₩24,064 | ₩24,064 | ₩24,011 | ₩24,063 | -0.01% | 1.4천 |
|---|
| 2026.07.27 | ₩24,118 | ₩24,118 | ₩23,891 | ₩23,963 | -0.64% | 2.8천 |
|---|
| 2026.07.24 | ₩23,944 | ₩24,064 | ₩23,944 | ₩23,958 | +0.06% | 3만 |
|---|
| 2026.07.23 | ₩23,944 | ₩23,944 | ₩23,811 | ₩23,879 | -0.27% | 4.9천 |
|---|
| 2026.07.22 | ₩23,958 | ₩23,958 | ₩23,904 | ₩23,927 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩23,617 | ₩23,808 | ₩23,617 | ₩23,808 | +0.81% | 9.4천 |
|---|
| 2026.07.20 | ₩23,757 | ₩23,771 | ₩23,656 | ₩23,656 | -0.43% | 4.4천 |
|---|
| 2026.07.17 | ₩23,971 | ₩23,971 | ₩23,771 | ₩23,864 | -0.45% | 5.5천 |
|---|
| 2026.07.16 | ₩23,971 | ₩23,971 | ₩23,864 | ₩23,929 | -0.17% | 2.2천 |
|---|
| 2026.07.15 | ₩23,844 | ₩23,851 | ₩23,731 | ₩23,763 | -0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩23,984 | ₩23,984 | ₩23,757 | ₩23,787 | -0.82% | 1천 |
|---|
| 2026.07.13 | ₩23,924 | ₩23,924 | ₩23,784 | ₩23,787 | -0.57% | 2.6천 |
|---|
| 2026.07.10 | ₩23,851 | ₩23,851 | ₩23,784 | ₩23,851 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩23,777 | ₩23,824 | ₩23,723 | ₩23,723 | -0.23% | 1.2천 |
|---|
| 2026.07.08 | ₩23,604 | ₩23,604 | ₩23,490 | ₩23,565 | -0.16% | 1.9천 |
|---|
| 2026.07.07 | ₩23,884 | ₩23,884 | ₩23,811 | ₩23,811 | -0.31% | 100 |
|---|
| 2026.07.06 | ₩23,917 | ₩23,917 | ₩23,885 | ₩23,885 | -0.13% | 400 |
|---|
| 2026.07.02 | ₩23,984 | ₩24,064 | ₩23,784 | ₩23,880 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩23,998 | ₩24,024 | ₩23,931 | ₩23,931 | -0.28% | 700 |
|---|
| 2026.06.30 | ₩24,024 | ₩24,078 | ₩24,022 | ₩24,022 | -0.01% | 6.3천 |
|---|
| 2026.06.29 | ₩23,877 | ₩24,038 | ₩23,851 | ₩24,038 | +0.67% | 1.8천 |
|---|
| 2026.06.26 | ₩23,998 | ₩24,051 | ₩23,931 | ₩23,970 | -0.12% | 900 |
|---|
| 2026.06.25 | ₩24,198 | ₩24,231 | ₩24,024 | ₩24,091 | -0.44% | 2만 |
|---|
| 2026.06.24 | ₩23,904 | ₩23,904 | ₩23,704 | ₩23,768 | -0.57% | 2.9천 |
|---|
| 2026.06.23 | ₩23,584 | ₩23,744 | ₩23,584 | ₩23,687 | +0.44% | 1.6천 |
|---|
| 2026.06.22 | ₩23,744 | ₩23,811 | ₩23,744 | ₩23,761 | +0.07% | 1.3천 |
|---|
| 2026.06.18 | ₩23,717 | ₩23,791 | ₩23,677 | ₩23,696 | -0.09% | 163.2만 |
|---|
| 2026.06.17 | ₩23,984 | ₩23,984 | ₩23,624 | ₩23,624 | -1.50% | 3천 |
|---|
| 2026.06.16 | ₩23,984 | ₩23,984 | ₩23,835 | ₩23,835 | -0.62% | 7.5천 |
|---|
| 2026.06.15 | ₩23,944 | ₩23,958 | ₩23,851 | ₩23,851 | -0.39% | 9.5천 |
|---|
| 2026.06.12 | ₩23,624 | ₩23,811 | ₩23,584 | ₩23,771 | +0.62% | 1.7만 |
|---|
| 2026.06.11 | ₩23,317 | ₩23,557 | ₩23,183 | ₩23,520 | +0.87% | 1.4천 |
|---|
| 2026.06.10 | ₩23,210 | ₩23,464 | ₩23,115 | ₩23,115 | -0.41% | 1.6만 |
|---|
| 2026.06.09 | ₩23,090 | ₩23,313 | ₩23,037 | ₩23,313 | +0.97% | 2.3천 |
|---|
| 2026.06.08 | ₩23,183 | ₩23,197 | ₩23,083 | ₩23,083 | -0.43% | 1.1천 |
|---|
| 2026.06.05 | ₩23,157 | ₩23,157 | ₩23,037 | ₩23,037 | -0.52% | 300 |
|---|
| 2026.06.04 | ₩23,304 | ₩23,314 | ₩23,304 | ₩23,314 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩23,223 | ₩23,223 | ₩23,150 | ₩23,150 | -0.32% | 400 |
|---|
| 2026.06.02 | ₩23,170 | ₩23,203 | ₩23,170 | ₩23,203 | +0.14% | 100 |
|---|
| 2026.06.01 | ₩22,943 | ₩22,950 | ₩22,943 | ₩22,950 | +0.03% | 100 |
|---|
| 2026.05.29 | ₩23,103 | ₩23,103 | ₩23,081 | ₩23,081 | -0.10% | 100 |
|---|
| 2026.05.28 | ₩23,130 | ₩23,223 | ₩23,130 | ₩23,158 | +0.12% | 200 |
|---|
| 2026.05.27 | ₩23,183 | ₩23,183 | ₩23,130 | ₩23,138 | -0.20% | 500 |
|---|
| 2026.05.26 | ₩23,157 | ₩23,179 | ₩23,157 | ₩23,179 | +0.10% | 300 |
|---|
| 2026.05.22 | ₩22,890 | ₩22,970 | ₩22,863 | ₩22,940 | +0.22% | 1.3만 |
|---|
| 2026.05.21 | ₩22,583 | ₩22,716 | ₩22,529 | ₩22,716 | +0.59% | 1천 |
|---|
| 2026.05.20 | ₩22,503 | ₩22,617 | ₩22,503 | ₩22,617 | +0.51% | 1.2천 |
|---|
| 2026.05.19 | ₩22,303 | ₩22,423 | ₩22,303 | ₩22,316 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩22,463 | ₩22,489 | ₩22,409 | ₩22,467 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩22,409 | ₩22,436 | ₩22,368 | ₩22,368 | -0.18% | 4.5천 |
|---|
| 2026.05.14 | ₩22,663 | ₩22,716 | ₩22,623 | ₩22,636 | -0.12% | 4.5천 |
|---|
| 2026.05.13 | ₩22,609 | ₩22,623 | ₩22,569 | ₩22,596 | -0.06% | 5.4천 |
|---|
| 2026.05.12 | ₩22,770 | ₩22,770 | ₩22,503 | ₩22,695 | -0.33% | 2천 |
|---|
| 2026.05.11 | ₩22,796 | ₩22,796 | ₩22,676 | ₩22,730 | -0.29% | 4.2천 |
|---|
| 2026.05.08 | ₩22,756 | ₩22,770 | ₩22,704 | ₩22,704 | -0.23% | 5.7천 |
|---|
| 2026.05.07 | ₩22,983 | ₩22,983 | ₩22,679 | ₩22,679 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩22,823 | ₩22,938 | ₩22,823 | ₩22,938 | +0.50% | 200 |
|---|
| 2026.05.05 | ₩22,716 | ₩22,770 | ₩22,716 | ₩22,748 | +0.14% | 300 |
|---|
| 2026.05.04 | ₩22,543 | ₩22,543 | ₩22,529 | ₩22,533 | -0.04% | 500 |
|---|
| 2026.05.01 | ₩22,756 | ₩22,756 | ₩22,654 | ₩22,654 | -0.45% | 1.8천 |
|---|
| 2026.04.30 | ₩22,456 | ₩22,735 | ₩22,456 | ₩22,735 | +1.24% | 2천 |
|---|
| 2026.04.29 | ₩22,369 | ₩22,400 | ₩22,369 | ₩22,400 | +0.14% | 500 |
|---|
| 2026.04.28 | ₩22,389 | ₩22,420 | ₩22,389 | ₩22,420 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩22,463 | ₩22,516 | ₩22,423 | ₩22,499 | +0.16% | 1.6천 |
|---|
| 2026.04.24 | ₩22,303 | ₩22,436 | ₩22,303 | ₩22,359 | +0.25% | 700 |
|---|
| 2026.04.23 | ₩22,316 | ₩22,516 | ₩22,316 | ₩22,405 | +0.40% | 600 |
|---|
| 2026.04.22 | ₩22,409 | ₩22,409 | ₩22,249 | ₩22,303 | -0.48% | 2.1천 |
|---|
| 2026.04.21 | ₩22,556 | ₩22,556 | ₩22,289 | ₩22,300 | -1.14% | 2.9천 |
|---|
| 2026.04.20 | ₩22,356 | ₩22,449 | ₩22,356 | ₩22,416 | +0.27% | 3.8천 |
|---|
| 2026.04.17 | ₩22,162 | ₩22,423 | ₩22,162 | ₩22,336 | +0.78% | 1.4천 |
|---|
| 2026.04.16 | ₩22,009 | ₩22,022 | ₩21,969 | ₩22,016 | +0.03% | 800 |
|---|
| 2026.04.15 | ₩21,976 | ₩22,029 | ₩21,969 | ₩22,029 | +0.24% | 3.2천 |
|---|
| 2026.04.14 | ₩22,089 | ₩22,089 | ₩22,089 | ₩22,089 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,782 | ₩22,025 | ₩21,782 | ₩22,025 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩21,875 | ₩21,875 | ₩21,827 | ₩21,827 | -0.22% | 300 |
|---|
| 2026.04.09 | ₩21,742 | ₩21,902 | ₩21,742 | ₩21,875 | +0.61% | 2.6천 |
|---|
| 2026.04.08 | ₩21,715 | ₩21,722 | ₩21,709 | ₩21,709 | -0.03% | 800 |
|---|
| 2026.04.07 | ₩21,141 | ₩21,221 | ₩21,128 | ₩21,173 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩21,061 | ₩21,155 | ₩20,995 | ₩21,155 | +0.44% | 1.2만 |
|---|
| 2026.04.02 | ₩20,901 | ₩21,056 | ₩20,901 | ₩21,056 | +0.74% | 600 |
|---|
| 2026.04.01 | ₩21,155 | ₩21,181 | ₩21,068 | ₩21,088 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩20,714 | ₩20,933 | ₩20,701 | ₩20,933 | +1.06% | 1.3천 |
|---|
| 2026.03.30 | ₩20,814 | ₩20,814 | ₩20,474 | ₩20,539 | -1.32% | 1.4천 |
|---|
| 2026.03.27 | ₩20,781 | ₩20,808 | ₩20,692 | ₩20,692 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩21,035 | ₩21,035 | ₩20,850 | ₩20,850 | -0.88% | 300 |
|---|
| 2026.03.25 | ₩20,995 | ₩21,068 | ₩20,995 | ₩21,068 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩20,527 | ₩21,008 | ₩20,527 | ₩20,909 | +1.86% | 1.6천 |
|---|
| 2026.03.23 | ₩20,874 | ₩21,008 | ₩20,733 | ₩20,733 | -0.68% | 2.6천 |
|---|
| 2026.03.20 | ₩20,527 | ₩20,567 | ₩20,314 | ₩20,426 | -0.49% | 2.5천 |
|---|
| 2026.03.19 | ₩20,701 | ₩20,794 | ₩20,661 | ₩20,794 | +0.45% | 500 |
|---|
| 2026.03.18 | ₩20,888 | ₩20,961 | ₩20,792 | ₩20,792 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩20,981 | ₩21,008 | ₩20,954 | ₩21,000 | +0.09% | 600 |
|---|
| 2026.03.16 | ₩20,874 | ₩20,874 | ₩20,825 | ₩20,825 | -0.24% | 100 |
|---|
| 2026.03.13 | ₩20,647 | ₩20,674 | ₩20,611 | ₩20,611 | -0.17% | 900 |
|---|
| 2026.03.12 | ₩20,754 | ₩20,754 | ₩20,614 | ₩20,614 | -0.68% | 300 |
|---|
| 2026.03.11 | ₩20,848 | ₩20,922 | ₩20,848 | ₩20,922 | +0.36% | 500 |
|---|
| 2026.03.10 | ₩21,248 | ₩21,248 | ₩21,001 | ₩21,001 | -1.16% | 2.6천 |
|---|
| 2026.03.09 | ₩20,848 | ₩21,112 | ₩20,714 | ₩21,112 | +1.27% | 2천 |
|---|
| 2026.03.06 | ₩21,235 | ₩21,235 | ₩21,075 | ₩21,088 | -0.69% | 3.2천 |
|---|
| 2026.03.05 | ₩21,555 | ₩21,574 | ₩21,448 | ₩21,574 | +0.09% | 2.4천 |
|---|
| 2026.03.04 | ₩21,782 | ₩21,835 | ₩21,782 | ₩21,815 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩21,582 | ₩21,829 | ₩21,422 | ₩21,766 | +0.85% | 4.3천 |
|---|
| 2026.03.02 | ₩21,955 | ₩22,086 | ₩21,955 | ₩22,086 | +0.60% | 3.1천 |
|---|
| 2026.02.27 | ₩21,955 | ₩22,064 | ₩21,955 | ₩22,064 | +0.49% | 200 |
|---|
| 2026.02.26 | ₩22,142 | ₩22,198 | ₩22,129 | ₩22,198 | +0.25% | 2.6천 |
|---|
| 2026.02.25 | ₩22,048 | ₩22,089 | ₩22,048 | ₩22,089 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩21,942 | ₩22,038 | ₩21,942 | ₩22,038 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩21,831 | ₩21,831 | ₩21,831 | ₩21,831 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩22,129 | ₩22,254 | ₩22,129 | ₩22,254 | +0.57% | 400 |
|---|
| 2026.02.19 | ₩22,076 | ₩22,084 | ₩22,076 | ₩22,084 | +0.04% | 200 |
|---|
| 2026.02.18 | ₩22,129 | ₩22,156 | ₩22,076 | ₩22,114 | -0.07% | 900 |
|---|
| 2026.02.17 | ₩22,049 | ₩22,076 | ₩21,915 | ₩22,045 | -0.02% | 3.9천 |
|---|
| 2026.02.13 | ₩21,915 | ₩22,049 | ₩21,915 | ₩22,032 | +0.53% | 5.8천 |
|---|
| 2026.02.12 | ₩22,289 | ₩22,289 | ₩21,675 | ₩21,750 | -2.42% | 4.5천 |
|---|
| 2026.02.11 | ₩22,156 | ₩22,156 | ₩22,117 | ₩22,117 | -0.17% | 1.4천 |
|---|
| 2026.02.10 | ₩22,156 | ₩22,182 | ₩22,116 | ₩22,144 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩21,969 | ₩22,089 | ₩21,969 | ₩22,089 | +0.55% | 3.1천 |
|---|
| 2026.02.06 | ₩21,902 | ₩22,024 | ₩21,902 | ₩22,024 | +0.55% | 300 |
|---|
| 2026.02.05 | ₩21,382 | ₩21,470 | ₩21,382 | ₩21,470 | +0.41% | 200 |
|---|
| 2026.02.04 | ₩21,705 | ₩21,705 | ₩21,705 | ₩21,705 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩21,528 | ₩21,528 | ₩21,322 | ₩21,451 | -0.36% | 2.2천 |
|---|
| 2026.02.02 | ₩21,261 | ₩21,280 | ₩21,261 | ₩21,280 | +0.09% | 500 |
|---|
| 2026.01.30 | ₩21,155 | ₩21,155 | ₩21,137 | ₩21,137 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩21,279 | ₩21,279 | ₩21,279 | ₩21,279 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩21,141 | ₩21,208 | ₩21,141 | ₩21,145 | +0.02% | 1천 |
|---|
| 2026.01.27 | ₩21,128 | ₩21,193 | ₩21,128 | ₩21,193 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩21,173 | ₩21,173 | ₩21,173 | ₩21,173 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩21,168 | ₩21,168 | ₩21,141 | ₩21,141 | -0.13% | 100 |
|---|
| 2026.01.22 | ₩21,408 | ₩21,408 | ₩21,314 | ₩21,314 | -0.44% | 1.1천 |
|---|
| 2026.01.21 | ₩21,155 | ₩21,275 | ₩21,155 | ₩21,275 | +0.57% | 200 |
|---|
| 2026.01.20 | ₩20,808 | ₩20,954 | ₩20,808 | ₩20,833 | +0.12% | 1.4천 |
|---|
| 2026.01.16 | ₩21,096 | ₩21,096 | ₩21,096 | ₩21,096 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩21,201 | ₩21,208 | ₩21,161 | ₩21,161 | -0.19% | 400 |
|---|
| 2026.01.14 | ₩20,901 | ₩20,902 | ₩20,901 | ₩20,902 | +0.01% | 200 |
|---|
| 2026.01.13 | ₩20,781 | ₩20,809 | ₩20,768 | ₩20,809 | +0.13% | 1.3천 |
|---|
| 2026.01.12 | ₩20,607 | ₩20,756 | ₩20,607 | ₩20,756 | +0.72% | 500 |
|---|
| 2026.01.09 | ₩20,661 | ₩20,768 | ₩20,661 | ₩20,753 | +0.45% | 900 |
|---|
| 2026.01.08 | ₩20,541 | ₩20,598 | ₩20,541 | ₩20,598 | +0.28% | 200 |
|---|
| 2026.01.07 | ₩20,554 | ₩20,554 | ₩20,486 | ₩20,486 | -0.33% | 100 |
|---|
| 2026.01.06 | ₩20,661 | ₩20,805 | ₩20,661 | ₩20,805 | +0.70% | 300 |
|---|
| 2026.01.05 | ₩20,381 | ₩20,607 | ₩20,381 | ₩20,579 | +0.98% | 1.4천 |
|---|
| 2026.01.02 | ₩20,274 | ₩20,461 | ₩20,220 | ₩20,413 | +0.68% | 1.7천 |
|---|
| 2025.12.31 | ₩20,247 | ₩20,247 | ₩20,178 | ₩20,178 | -0.34% | 100 |
|---|
| 2025.12.30 | ₩20,354 | ₩20,354 | ₩20,339 | ₩20,339 | -0.07% | 200 |
|---|
| 2025.12.29 | ₩20,367 | ₩20,407 | ₩20,367 | ₩20,379 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩20,434 | ₩20,437 | ₩20,421 | ₩20,437 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩20,435 | ₩20,454 | ₩20,434 | ₩20,454 | +0.09% | 1.8천 |
|---|
| 2025.12.23 | ₩20,394 | ₩20,394 | ₩20,379 | ₩20,379 | -0.07% | 1.3천 |
|---|
| 2025.12.22 | ₩20,427 | ₩20,427 | ₩20,427 | ₩20,427 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩20,314 | ₩20,314 | ₩20,286 | ₩20,286 | -0.14% | 200 |
|---|
| 2025.12.18 | ₩20,250 | ₩20,250 | ₩20,250 | ₩20,250 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩20,354 | ₩20,354 | ₩20,188 | ₩20,188 | -0.81% | 400 |
|---|
| 2025.12.16 | ₩20,260 | ₩20,287 | ₩20,180 | ₩20,247 | -0.07% | 3.2천 |
|---|
| 2025.12.15 | ₩20,354 | ₩20,363 | ₩20,300 | ₩20,363 | +0.05% | 500 |
|---|
| 2025.12.12 | ₩20,341 | ₩20,341 | ₩20,300 | ₩20,302 | -0.19% | 4.3천 |
|---|
| 2025.12.11 | ₩20,434 | ₩20,527 | ₩20,434 | ₩20,506 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩20,087 | ₩20,347 | ₩20,060 | ₩20,347 | +1.30% | 5천 |
|---|
| 2025.12.09 | ₩20,087 | ₩20,087 | ₩20,014 | ₩20,014 | -0.37% | 4.1천 |
|---|
| 2025.12.08 | ₩20,047 | ₩20,047 | ₩19,960 | ₩19,960 | -0.43% | 1.2천 |
|---|
| 2025.12.05 | ₩20,167 | ₩20,167 | ₩20,071 | ₩20,071 | -0.48% | 200 |
|---|
| 2025.12.04 | ₩20,131 | ₩20,154 | ₩20,074 | ₩20,095 | -0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩20,068 | ₩20,068 | ₩20,068 | ₩20,068 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩19,879 | ₩19,879 | ₩19,879 | ₩19,879 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩19,907 | ₩19,907 | ₩19,907 | ₩19,907 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩19,900 | ₩19,992 | ₩19,900 | ₩19,992 | +0.46% | 800 |
|---|
| 2025.11.26 | ₩19,913 | ₩19,953 | ₩19,895 | ₩19,895 | -0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩19,593 | ₩19,739 | ₩19,593 | ₩19,739 | +0.74% | 100 |
|---|
| 2025.11.24 | ₩19,433 | ₩19,453 | ₩19,433 | ₩19,453 | +0.10% | 200 |
|---|
| 2025.11.21 | ₩19,325 | ₩19,325 | ₩19,325 | ₩19,325 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩19,404 | ₩19,404 | ₩18,920 | ₩18,920 | -2.49% | 2.2천 |
|---|
| 2025.11.19 | ₩19,126 | ₩19,130 | ₩19,126 | ₩19,130 | +0.02% | 100 |
|---|
| 2025.11.18 | ₩19,099 | ₩19,166 | ₩19,099 | ₩19,142 | +0.22% | 1.5천 |
|---|
| 2025.11.17 | ₩19,050 | ₩19,050 | ₩19,050 | ₩19,050 | 0.00% | 100 |
|---|