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 | ₩22,864 | ₩22,904 | ₩22,824 | ₩22,878 | +0.06% | 2.3천 |
| 2026.10.08 | ₩22,691 | ₩22,787 | ₩22,644 | ₩22,787 | +0.42% | 5천 |
| 2026.10.07 | ₩22,717 | ₩22,719 | ₩22,704 | ₩22,719 | +0.01% | 3.1천 |
| 2026.10.06 | ₩23,038 | ₩23,038 | ₩22,963 | ₩22,963 | -0.32% | 400 |
| 2026.10.05 | ₩22,838 | ₩22,918 | ₩22,838 | ₩22,851 | +0.06% | 2.5천 |
| 2026.10.02 | ₩22,731 | ₩22,784 | ₩22,712 | ₩22,744 | +0.06% | 2천 |
| 2026.10.01 | ₩22,390 | ₩22,624 | ₩22,390 | ₩22,624 | +1.04% | 2.3천 |
| 2026.09.30 | ₩22,671 | ₩22,671 | ₩22,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,581 |
| -0.39% |
| 1.8천 |
| 2026.09.29 | ₩22,771 | ₩22,771 | ₩22,664 | ₩22,724 | -0.21% | 900 |
|---|
| 2026.09.28 | ₩22,844 | ₩22,844 | ₩22,771 | ₩22,802 | -0.19% | 1.3천 |
|---|
| 2026.09.25 | ₩22,964 | ₩22,998 | ₩22,878 | ₩22,971 | +0.03% | 3천 |
|---|
| 2026.09.24 | ₩22,851 | ₩22,971 | ₩22,838 | ₩22,908 | +0.25% | 4.6천 |
|---|
| 2026.09.23 | ₩23,113 | ₩23,158 | ₩23,040 | ₩23,040 | -0.31% | 1.7천 |
|---|
| 2026.09.22 | ₩23,223 | ₩23,223 | ₩23,171 | ₩23,178 | -0.20% | 5.8천 |
|---|
| 2026.09.21 | ₩23,024 | ₩23,171 | ₩23,024 | ₩23,126 | +0.44% | 6.8천 |
|---|
| 2026.09.18 | ₩22,998 | ₩23,051 | ₩22,984 | ₩22,986 | -0.05% | 9.7천 |
|---|
| 2026.09.17 | ₩23,265 | ₩23,265 | ₩23,131 | ₩23,155 | -0.47% | 1.8만 |
|---|
| 2026.09.16 | ₩23,331 | ₩23,331 | ₩22,951 | ₩23,099 | -1.00% | 8.2천 |
|---|
| 2026.09.15 | ₩23,345 | ₩23,385 | ₩23,291 | ₩23,331 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩23,452 | ₩23,478 | ₩23,358 | ₩23,385 | -0.28% | 5.8천 |
|---|
| 2026.09.11 | ₩23,558 | ₩23,558 | ₩23,558 | ₩23,558 | 0.00% | 2.4천 |
|---|
| 2026.09.10 | ₩23,452 | ₩23,465 | ₩23,345 | ₩23,379 | -0.31% | 2.6천 |
|---|
| 2026.09.09 | ₩23,585 | ₩23,598 | ₩23,572 | ₩23,582 | -0.01% | 1.8천 |
|---|
| 2026.09.08 | ₩23,839 | ₩23,865 | ₩23,753 | ₩23,753 | -0.36% | 7.9천 |
|---|
| 2026.09.04 | ₩23,905 | ₩23,919 | ₩23,879 | ₩23,900 | -0.02% | 5만 |
|---|
| 2026.09.03 | ₩23,712 | ₩23,885 | ₩23,712 | ₩23,879 | +0.70% | 8.5천 |
|---|
| 2026.09.02 | ₩23,612 | ₩23,772 | ₩23,612 | ₩23,745 | +0.57% | 1.5천 |
|---|
| 2026.09.01 | ₩23,585 | ₩23,625 | ₩23,478 | ₩23,532 | -0.23% | 6.1천 |
|---|
| 2026.08.31 | ₩23,759 | ₩23,759 | ₩23,692 | ₩23,705 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩23,912 | ₩23,912 | ₩23,772 | ₩23,828 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩23,959 | ₩23,959 | ₩23,919 | ₩23,939 | -0.08% | 2.2천 |
|---|
| 2026.08.26 | ₩23,972 | ₩23,985 | ₩23,959 | ₩23,985 | +0.06% | 700 |
|---|
| 2026.08.25 | ₩24,012 | ₩24,012 | ₩23,839 | ₩23,885 | -0.53% | 9.2천 |
|---|
| 2026.08.24 | ₩24,039 | ₩24,039 | ₩23,925 | ₩23,985 | -0.22% | 2.8천 |
|---|
| 2026.08.21 | ₩24,026 | ₩24,026 | ₩24,005 | ₩24,005 | -0.08% | 3.6천 |
|---|
| 2026.08.20 | ₩24,026 | ₩24,119 | ₩23,924 | ₩23,924 | -0.42% | 4.8천 |
|---|
| 2026.08.19 | ₩24,172 | ₩24,172 | ₩24,079 | ₩24,079 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩24,199 | ₩24,212 | ₩24,063 | ₩24,063 | -0.56% | 3.5천 |
|---|
| 2026.08.17 | ₩24,319 | ₩24,319 | ₩24,266 | ₩24,279 | -0.16% | 6.5천 |
|---|
| 2026.08.14 | ₩24,266 | ₩24,373 | ₩24,266 | ₩24,351 | +0.35% | 2.3천 |
|---|
| 2026.08.13 | ₩24,292 | ₩24,292 | ₩24,252 | ₩24,260 | -0.13% | 2.9천 |
|---|
| 2026.08.12 | ₩24,132 | ₩24,266 | ₩24,132 | ₩24,214 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩24,212 | ₩24,259 | ₩24,151 | ₩24,151 | -0.25% | 3천 |
|---|
| 2026.08.10 | ₩24,172 | ₩24,172 | ₩24,112 | ₩24,112 | -0.25% | 3.4천 |
|---|
| 2026.08.07 | ₩24,172 | ₩24,266 | ₩24,172 | ₩24,212 | +0.17% | 6.7천 |
|---|
| 2026.08.06 | ₩24,159 | ₩24,172 | ₩23,999 | ₩24,008 | -0.62% | 2만 |
|---|
| 2026.08.05 | ₩24,226 | ₩24,252 | ₩24,172 | ₩24,186 | -0.17% | 2.2만 |
|---|
| 2026.08.04 | ₩24,012 | ₩24,266 | ₩24,012 | ₩24,240 | +0.95% | 5.3천 |
|---|
| 2026.08.03 | ₩23,799 | ₩23,940 | ₩23,799 | ₩23,940 | +0.59% | 1.8천 |
|---|
| 2026.07.31 | ₩23,812 | ₩23,812 | ₩23,612 | ₩23,781 | -0.13% | 900 |
|---|
| 2026.07.30 | ₩23,732 | ₩23,777 | ₩23,598 | ₩23,777 | +0.19% | 2.4만 |
|---|
| 2026.07.29 | ₩23,985 | ₩23,985 | ₩23,724 | ₩23,724 | -1.09% | 4.4천 |
|---|
| 2026.07.28 | ₩24,066 | ₩24,066 | ₩24,012 | ₩24,064 | -0.01% | 1.4천 |
|---|
| 2026.07.27 | ₩24,119 | ₩24,119 | ₩23,892 | ₩23,964 | -0.64% | 2.8천 |
|---|
| 2026.07.24 | ₩23,945 | ₩24,066 | ₩23,945 | ₩23,959 | +0.06% | 3만 |
|---|
| 2026.07.23 | ₩23,945 | ₩23,945 | ₩23,812 | ₩23,880 | -0.27% | 4.9천 |
|---|
| 2026.07.22 | ₩23,959 | ₩23,959 | ₩23,905 | ₩23,928 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩23,618 | ₩23,809 | ₩23,618 | ₩23,809 | +0.81% | 9.4천 |
|---|
| 2026.07.20 | ₩23,759 | ₩23,772 | ₩23,657 | ₩23,657 | -0.43% | 4.4천 |
|---|
| 2026.07.17 | ₩23,972 | ₩23,972 | ₩23,772 | ₩23,865 | -0.45% | 5.5천 |
|---|
| 2026.07.16 | ₩23,972 | ₩23,972 | ₩23,865 | ₩23,931 | -0.17% | 2.2천 |
|---|
| 2026.07.15 | ₩23,845 | ₩23,852 | ₩23,732 | ₩23,764 | -0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩23,985 | ₩23,985 | ₩23,759 | ₩23,788 | -0.82% | 1천 |
|---|
| 2026.07.13 | ₩23,925 | ₩23,925 | ₩23,785 | ₩23,788 | -0.57% | 2.6천 |
|---|
| 2026.07.10 | ₩23,852 | ₩23,852 | ₩23,785 | ₩23,852 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩23,779 | ₩23,825 | ₩23,724 | ₩23,724 | -0.23% | 1.2천 |
|---|
| 2026.07.08 | ₩23,605 | ₩23,605 | ₩23,492 | ₩23,566 | -0.16% | 1.9천 |
|---|
| 2026.07.07 | ₩23,885 | ₩23,885 | ₩23,812 | ₩23,812 | -0.31% | 100 |
|---|
| 2026.07.06 | ₩23,919 | ₩23,919 | ₩23,887 | ₩23,887 | -0.13% | 400 |
|---|
| 2026.07.02 | ₩23,985 | ₩24,066 | ₩23,785 | ₩23,881 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩23,999 | ₩24,026 | ₩23,932 | ₩23,932 | -0.28% | 700 |
|---|
| 2026.06.30 | ₩24,026 | ₩24,079 | ₩24,023 | ₩24,023 | -0.01% | 6.3천 |
|---|
| 2026.06.29 | ₩23,879 | ₩24,039 | ₩23,852 | ₩24,039 | +0.67% | 1.8천 |
|---|
| 2026.06.26 | ₩23,999 | ₩24,052 | ₩23,932 | ₩23,971 | -0.12% | 900 |
|---|
| 2026.06.25 | ₩24,199 | ₩24,232 | ₩24,026 | ₩24,092 | -0.44% | 2만 |
|---|
| 2026.06.24 | ₩23,905 | ₩23,905 | ₩23,705 | ₩23,769 | -0.57% | 2.9천 |
|---|
| 2026.06.23 | ₩23,585 | ₩23,745 | ₩23,585 | ₩23,688 | +0.44% | 1.6천 |
|---|
| 2026.06.22 | ₩23,745 | ₩23,812 | ₩23,745 | ₩23,763 | +0.07% | 1.3천 |
|---|
| 2026.06.18 | ₩23,719 | ₩23,792 | ₩23,678 | ₩23,697 | -0.09% | 163.2만 |
|---|
| 2026.06.17 | ₩23,985 | ₩23,985 | ₩23,625 | ₩23,625 | -1.50% | 3천 |
|---|
| 2026.06.16 | ₩23,985 | ₩23,985 | ₩23,836 | ₩23,836 | -0.62% | 7.5천 |
|---|
| 2026.06.15 | ₩23,945 | ₩23,959 | ₩23,852 | ₩23,852 | -0.39% | 9.5천 |
|---|
| 2026.06.12 | ₩23,625 | ₩23,812 | ₩23,585 | ₩23,772 | +0.62% | 1.7만 |
|---|
| 2026.06.11 | ₩23,318 | ₩23,558 | ₩23,185 | ₩23,521 | +0.87% | 1.4천 |
|---|
| 2026.06.10 | ₩23,211 | ₩23,465 | ₩23,117 | ₩23,117 | -0.41% | 1.6만 |
|---|
| 2026.06.09 | ₩23,091 | ₩23,314 | ₩23,038 | ₩23,314 | +0.97% | 2.3천 |
|---|
| 2026.06.08 | ₩23,185 | ₩23,198 | ₩23,085 | ₩23,085 | -0.43% | 1.1천 |
|---|
| 2026.06.05 | ₩23,158 | ₩23,158 | ₩23,038 | ₩23,038 | -0.52% | 300 |
|---|
| 2026.06.04 | ₩23,305 | ₩23,315 | ₩23,305 | ₩23,315 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩23,225 | ₩23,225 | ₩23,151 | ₩23,151 | -0.32% | 400 |
|---|
| 2026.06.02 | ₩23,171 | ₩23,205 | ₩23,171 | ₩23,205 | +0.14% | 100 |
|---|
| 2026.06.01 | ₩22,944 | ₩22,951 | ₩22,944 | ₩22,951 | +0.03% | 100 |
|---|
| 2026.05.29 | ₩23,105 | ₩23,105 | ₩23,082 | ₩23,082 | -0.10% | 100 |
|---|
| 2026.05.28 | ₩23,131 | ₩23,225 | ₩23,131 | ₩23,159 | +0.12% | 200 |
|---|
| 2026.05.27 | ₩23,185 | ₩23,185 | ₩23,131 | ₩23,139 | -0.20% | 500 |
|---|
| 2026.05.26 | ₩23,158 | ₩23,181 | ₩23,158 | ₩23,181 | +0.10% | 300 |
|---|
| 2026.05.22 | ₩22,891 | ₩22,971 | ₩22,864 | ₩22,942 | +0.22% | 1.3만 |
|---|
| 2026.05.21 | ₩22,584 | ₩22,717 | ₩22,531 | ₩22,717 | +0.59% | 1천 |
|---|
| 2026.05.20 | ₩22,504 | ₩22,619 | ₩22,504 | ₩22,619 | +0.51% | 1.2천 |
|---|
| 2026.05.19 | ₩22,304 | ₩22,424 | ₩22,304 | ₩22,317 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩22,464 | ₩22,491 | ₩22,410 | ₩22,468 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩22,410 | ₩22,437 | ₩22,369 | ₩22,369 | -0.18% | 4.5천 |
|---|
| 2026.05.14 | ₩22,664 | ₩22,717 | ₩22,624 | ₩22,637 | -0.12% | 4.5천 |
|---|
| 2026.05.13 | ₩22,611 | ₩22,624 | ₩22,571 | ₩22,597 | -0.06% | 5.4천 |
|---|
| 2026.05.12 | ₩22,771 | ₩22,771 | ₩22,504 | ₩22,696 | -0.33% | 2천 |
|---|
| 2026.05.11 | ₩22,798 | ₩22,798 | ₩22,677 | ₩22,731 | -0.29% | 4.2천 |
|---|
| 2026.05.08 | ₩22,757 | ₩22,771 | ₩22,705 | ₩22,705 | -0.23% | 5.7천 |
|---|
| 2026.05.07 | ₩22,984 | ₩22,984 | ₩22,680 | ₩22,680 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩22,824 | ₩22,939 | ₩22,824 | ₩22,939 | +0.50% | 200 |
|---|
| 2026.05.05 | ₩22,717 | ₩22,771 | ₩22,717 | ₩22,749 | +0.14% | 300 |
|---|
| 2026.05.04 | ₩22,544 | ₩22,544 | ₩22,531 | ₩22,535 | -0.04% | 500 |
|---|
| 2026.05.01 | ₩22,757 | ₩22,757 | ₩22,655 | ₩22,655 | -0.45% | 1.8천 |
|---|
| 2026.04.30 | ₩22,457 | ₩22,736 | ₩22,457 | ₩22,736 | +1.24% | 2천 |
|---|
| 2026.04.29 | ₩22,370 | ₩22,401 | ₩22,370 | ₩22,401 | +0.14% | 500 |
|---|
| 2026.04.28 | ₩22,390 | ₩22,421 | ₩22,390 | ₩22,421 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩22,464 | ₩22,517 | ₩22,424 | ₩22,500 | +0.16% | 1.6천 |
|---|
| 2026.04.24 | ₩22,304 | ₩22,437 | ₩22,304 | ₩22,360 | +0.25% | 700 |
|---|
| 2026.04.23 | ₩22,317 | ₩22,517 | ₩22,317 | ₩22,406 | +0.40% | 600 |
|---|
| 2026.04.22 | ₩22,410 | ₩22,410 | ₩22,250 | ₩22,304 | -0.48% | 2.1천 |
|---|
| 2026.04.21 | ₩22,557 | ₩22,557 | ₩22,290 | ₩22,301 | -1.14% | 2.9천 |
|---|
| 2026.04.20 | ₩22,357 | ₩22,450 | ₩22,357 | ₩22,417 | +0.27% | 3.8천 |
|---|
| 2026.04.17 | ₩22,164 | ₩22,424 | ₩22,164 | ₩22,337 | +0.78% | 1.4천 |
|---|
| 2026.04.16 | ₩22,010 | ₩22,023 | ₩21,970 | ₩22,017 | +0.03% | 800 |
|---|
| 2026.04.15 | ₩21,977 | ₩22,030 | ₩21,970 | ₩22,030 | +0.24% | 3.2천 |
|---|
| 2026.04.14 | ₩22,090 | ₩22,090 | ₩22,090 | ₩22,090 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,783 | ₩22,026 | ₩21,783 | ₩22,026 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩21,877 | ₩21,877 | ₩21,829 | ₩21,829 | -0.22% | 300 |
|---|
| 2026.04.09 | ₩21,743 | ₩21,903 | ₩21,743 | ₩21,877 | +0.61% | 2.6천 |
|---|
| 2026.04.08 | ₩21,716 | ₩21,723 | ₩21,710 | ₩21,710 | -0.03% | 800 |
|---|
| 2026.04.07 | ₩21,142 | ₩21,223 | ₩21,129 | ₩21,174 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩21,062 | ₩21,156 | ₩20,996 | ₩21,156 | +0.44% | 1.2만 |
|---|
| 2026.04.02 | ₩20,902 | ₩21,057 | ₩20,902 | ₩21,057 | +0.74% | 600 |
|---|
| 2026.04.01 | ₩21,156 | ₩21,182 | ₩21,069 | ₩21,089 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩20,715 | ₩20,934 | ₩20,702 | ₩20,934 | +1.06% | 1.3천 |
|---|
| 2026.03.30 | ₩20,815 | ₩20,815 | ₩20,475 | ₩20,540 | -1.32% | 1.4천 |
|---|
| 2026.03.27 | ₩20,782 | ₩20,809 | ₩20,693 | ₩20,693 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩21,036 | ₩21,036 | ₩20,851 | ₩20,851 | -0.88% | 300 |
|---|
| 2026.03.25 | ₩20,996 | ₩21,069 | ₩20,996 | ₩21,069 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩20,528 | ₩21,009 | ₩20,528 | ₩20,910 | +1.86% | 1.6천 |
|---|
| 2026.03.23 | ₩20,875 | ₩21,009 | ₩20,734 | ₩20,734 | -0.68% | 2.6천 |
|---|
| 2026.03.20 | ₩20,528 | ₩20,568 | ₩20,315 | ₩20,427 | -0.49% | 2.5천 |
|---|
| 2026.03.19 | ₩20,702 | ₩20,795 | ₩20,662 | ₩20,795 | +0.45% | 500 |
|---|
| 2026.03.18 | ₩20,889 | ₩20,962 | ₩20,793 | ₩20,793 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩20,982 | ₩21,009 | ₩20,956 | ₩21,001 | +0.09% | 600 |
|---|
| 2026.03.16 | ₩20,875 | ₩20,875 | ₩20,826 | ₩20,826 | -0.24% | 100 |
|---|
| 2026.03.13 | ₩20,649 | ₩20,675 | ₩20,613 | ₩20,613 | -0.17% | 900 |
|---|
| 2026.03.12 | ₩20,755 | ₩20,755 | ₩20,615 | ₩20,615 | -0.68% | 300 |
|---|
| 2026.03.11 | ₩20,849 | ₩20,924 | ₩20,849 | ₩20,924 | +0.36% | 500 |
|---|
| 2026.03.10 | ₩21,249 | ₩21,249 | ₩21,002 | ₩21,002 | -1.16% | 2.6천 |
|---|
| 2026.03.09 | ₩20,849 | ₩21,113 | ₩20,715 | ₩21,113 | +1.27% | 2천 |
|---|
| 2026.03.06 | ₩21,236 | ₩21,236 | ₩21,076 | ₩21,089 | -0.69% | 3.2천 |
|---|
| 2026.03.05 | ₩21,556 | ₩21,575 | ₩21,449 | ₩21,575 | +0.09% | 2.4천 |
|---|
| 2026.03.04 | ₩21,783 | ₩21,837 | ₩21,783 | ₩21,816 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩21,583 | ₩21,830 | ₩21,423 | ₩21,767 | +0.85% | 4.3천 |
|---|
| 2026.03.02 | ₩21,957 | ₩22,087 | ₩21,957 | ₩22,087 | +0.60% | 3.1천 |
|---|
| 2026.02.27 | ₩21,957 | ₩22,065 | ₩21,957 | ₩22,065 | +0.49% | 200 |
|---|
| 2026.02.26 | ₩22,144 | ₩22,200 | ₩22,130 | ₩22,200 | +0.25% | 2.6천 |
|---|
| 2026.02.25 | ₩22,049 | ₩22,090 | ₩22,049 | ₩22,090 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩21,943 | ₩22,039 | ₩21,943 | ₩22,039 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩21,833 | ₩21,833 | ₩21,833 | ₩21,833 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩22,130 | ₩22,256 | ₩22,130 | ₩22,256 | +0.57% | 400 |
|---|
| 2026.02.19 | ₩22,077 | ₩22,085 | ₩22,077 | ₩22,085 | +0.04% | 200 |
|---|
| 2026.02.18 | ₩22,130 | ₩22,157 | ₩22,077 | ₩22,115 | -0.07% | 900 |
|---|
| 2026.02.17 | ₩22,050 | ₩22,077 | ₩21,917 | ₩22,046 | -0.02% | 3.9천 |
|---|
| 2026.02.13 | ₩21,917 | ₩22,050 | ₩21,917 | ₩22,033 | +0.53% | 5.8천 |
|---|
| 2026.02.12 | ₩22,290 | ₩22,290 | ₩21,676 | ₩21,751 | -2.42% | 4.5천 |
|---|
| 2026.02.11 | ₩22,157 | ₩22,157 | ₩22,118 | ₩22,118 | -0.17% | 1.4천 |
|---|
| 2026.02.10 | ₩22,157 | ₩22,184 | ₩22,117 | ₩22,145 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩21,970 | ₩22,090 | ₩21,970 | ₩22,090 | +0.55% | 3.1천 |
|---|
| 2026.02.06 | ₩21,903 | ₩22,025 | ₩21,903 | ₩22,025 | +0.55% | 300 |
|---|
| 2026.02.05 | ₩21,383 | ₩21,471 | ₩21,383 | ₩21,471 | +0.41% | 200 |
|---|
| 2026.02.04 | ₩21,706 | ₩21,706 | ₩21,706 | ₩21,706 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩21,530 | ₩21,530 | ₩21,323 | ₩21,452 | -0.36% | 2.2천 |
|---|
| 2026.02.02 | ₩21,263 | ₩21,281 | ₩21,263 | ₩21,281 | +0.09% | 500 |
|---|
| 2026.01.30 | ₩21,156 | ₩21,156 | ₩21,138 | ₩21,138 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩21,142 | ₩21,209 | ₩21,142 | ₩21,146 | +0.02% | 1천 |
|---|
| 2026.01.27 | ₩21,129 | ₩21,194 | ₩21,129 | ₩21,194 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩21,174 | ₩21,174 | ₩21,174 | ₩21,174 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩21,169 | ₩21,169 | ₩21,142 | ₩21,142 | -0.13% | 100 |
|---|
| 2026.01.22 | ₩21,409 | ₩21,409 | ₩21,315 | ₩21,315 | -0.44% | 1.1천 |
|---|
| 2026.01.21 | ₩21,156 | ₩21,276 | ₩21,156 | ₩21,276 | +0.57% | 200 |
|---|
| 2026.01.20 | ₩20,809 | ₩20,956 | ₩20,809 | ₩20,834 | +0.12% | 1.4천 |
|---|
| 2026.01.16 | ₩21,097 | ₩21,097 | ₩21,097 | ₩21,097 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩21,203 | ₩21,209 | ₩21,162 | ₩21,162 | -0.19% | 400 |
|---|
| 2026.01.14 | ₩20,902 | ₩20,904 | ₩20,902 | ₩20,904 | +0.01% | 200 |
|---|
| 2026.01.13 | ₩20,782 | ₩20,810 | ₩20,769 | ₩20,810 | +0.13% | 1.3천 |
|---|
| 2026.01.12 | ₩20,609 | ₩20,757 | ₩20,609 | ₩20,757 | +0.72% | 500 |
|---|
| 2026.01.09 | ₩20,662 | ₩20,769 | ₩20,662 | ₩20,754 | +0.45% | 900 |
|---|
| 2026.01.08 | ₩20,542 | ₩20,599 | ₩20,542 | ₩20,599 | +0.28% | 200 |
|---|
| 2026.01.07 | ₩20,555 | ₩20,555 | ₩20,487 | ₩20,487 | -0.33% | 100 |
|---|
| 2026.01.06 | ₩20,662 | ₩20,806 | ₩20,662 | ₩20,806 | +0.70% | 300 |
|---|
| 2026.01.05 | ₩20,382 | ₩20,609 | ₩20,382 | ₩20,581 | +0.98% | 1.4천 |
|---|
| 2026.01.02 | ₩20,275 | ₩20,462 | ₩20,221 | ₩20,414 | +0.68% | 1.7천 |
|---|
| 2025.12.31 | ₩20,248 | ₩20,248 | ₩20,179 | ₩20,179 | -0.34% | 100 |
|---|
| 2025.12.30 | ₩20,355 | ₩20,355 | ₩20,340 | ₩20,340 | -0.07% | 200 |
|---|
| 2025.12.29 | ₩20,368 | ₩20,408 | ₩20,368 | ₩20,380 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩20,435 | ₩20,438 | ₩20,422 | ₩20,438 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩20,436 | ₩20,455 | ₩20,435 | ₩20,455 | +0.09% | 1.8천 |
|---|
| 2025.12.23 | ₩20,395 | ₩20,395 | ₩20,380 | ₩20,380 | -0.07% | 1.3천 |
|---|
| 2025.12.22 | ₩20,428 | ₩20,428 | ₩20,428 | ₩20,428 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩20,315 | ₩20,315 | ₩20,287 | ₩20,287 | -0.14% | 200 |
|---|
| 2025.12.18 | ₩20,251 | ₩20,251 | ₩20,251 | ₩20,251 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩20,355 | ₩20,355 | ₩20,189 | ₩20,189 | -0.81% | 400 |
|---|
| 2025.12.16 | ₩20,262 | ₩20,288 | ₩20,181 | ₩20,248 | -0.07% | 3.2천 |
|---|
| 2025.12.15 | ₩20,355 | ₩20,364 | ₩20,302 | ₩20,364 | +0.05% | 500 |
|---|
| 2025.12.12 | ₩20,342 | ₩20,342 | ₩20,302 | ₩20,303 | -0.19% | 4.3천 |
|---|
| 2025.12.11 | ₩20,435 | ₩20,528 | ₩20,435 | ₩20,507 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩20,088 | ₩20,348 | ₩20,061 | ₩20,348 | +1.30% | 5천 |
|---|
| 2025.12.09 | ₩20,088 | ₩20,088 | ₩20,015 | ₩20,015 | -0.37% | 4.1천 |
|---|
| 2025.12.08 | ₩20,048 | ₩20,048 | ₩19,961 | ₩19,961 | -0.43% | 1.2천 |
|---|
| 2025.12.05 | ₩20,168 | ₩20,168 | ₩20,072 | ₩20,072 | -0.48% | 200 |
|---|
| 2025.12.04 | ₩20,132 | ₩20,155 | ₩20,075 | ₩20,096 | -0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩20,069 | ₩20,069 | ₩20,069 | ₩20,069 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩19,880 | ₩19,880 | ₩19,880 | ₩19,880 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩19,908 | ₩19,908 | ₩19,908 | ₩19,908 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩19,901 | ₩19,993 | ₩19,901 | ₩19,993 | +0.46% | 800 |
|---|
| 2025.11.26 | ₩19,914 | ₩19,955 | ₩19,896 | ₩19,896 | -0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩19,594 | ₩19,740 | ₩19,594 | ₩19,740 | +0.74% | 100 |
|---|
| 2025.11.24 | ₩19,434 | ₩19,454 | ₩19,434 | ₩19,454 | +0.10% | 200 |
|---|
| 2025.11.21 | ₩19,326 | ₩19,326 | ₩19,326 | ₩19,326 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩19,405 | ₩19,405 | ₩18,921 | ₩18,921 | -2.49% | 2.2천 |
|---|
| 2025.11.19 | ₩19,127 | ₩19,131 | ₩19,127 | ₩19,131 | +0.02% | 100 |
|---|
| 2025.11.18 | ₩19,100 | ₩19,167 | ₩19,100 | ₩19,143 | +0.22% | 1.5천 |
|---|
| 2025.11.17 | ₩19,051 | ₩19,051 | ₩19,051 | ₩19,051 | 0.00% | 100 |
|---|