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 | ₩22,904 | ₩22,944 | ₩22,864 | ₩22,918 | +0.06% | 2.3천 |
| 2026.10.08 | ₩22,730 | ₩22,827 | ₩22,684 | ₩22,827 | +0.42% | 5천 |
| 2026.10.07 | ₩22,757 | ₩22,758 | ₩22,744 | ₩22,758 | +0.01% | 3.1천 |
| 2026.10.06 | ₩23,078 | ₩23,078 | ₩23,003 | ₩23,003 | -0.32% | 400 |
| 2026.10.05 | ₩22,877 | ₩22,958 | ₩22,877 | ₩22,891 | +0.06% | 2.5천 |
| 2026.10.02 | ₩22,770 | ₩22,824 | ₩22,752 | ₩22,784 | +0.06% | 2천 |
| 2026.10.01 | ₩22,430 | ₩22,664 | ₩22,430 | ₩22,664 | +1.04% | 2.3천 |
| 2026.09.30 | ₩22,710 | ₩22,710 | ₩22,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,621 |
| -0.39% |
| 1.8천 |
| 2026.09.29 | ₩22,811 | ₩22,811 | ₩22,704 | ₩22,764 | -0.21% | 900 |
|---|
| 2026.09.28 | ₩22,884 | ₩22,884 | ₩22,811 | ₩22,841 | -0.19% | 1.3천 |
|---|
| 2026.09.25 | ₩23,004 | ₩23,038 | ₩22,918 | ₩23,011 | +0.03% | 3천 |
|---|
| 2026.09.24 | ₩22,891 | ₩23,011 | ₩22,877 | ₩22,948 | +0.25% | 4.6천 |
|---|
| 2026.09.23 | ₩23,153 | ₩23,198 | ₩23,081 | ₩23,081 | -0.31% | 1.7천 |
|---|
| 2026.09.22 | ₩23,264 | ₩23,264 | ₩23,212 | ₩23,218 | -0.20% | 5.8천 |
|---|
| 2026.09.21 | ₩23,065 | ₩23,212 | ₩23,065 | ₩23,166 | +0.44% | 6.8천 |
|---|
| 2026.09.18 | ₩23,038 | ₩23,091 | ₩23,025 | ₩23,026 | -0.05% | 9.7천 |
|---|
| 2026.09.17 | ₩23,305 | ₩23,305 | ₩23,172 | ₩23,196 | -0.47% | 1.8만 |
|---|
| 2026.09.16 | ₩23,372 | ₩23,372 | ₩22,991 | ₩23,140 | -1.00% | 8.2천 |
|---|
| 2026.09.15 | ₩23,386 | ₩23,426 | ₩23,332 | ₩23,372 | -0.06% | 1.3만 |
|---|
| 2026.09.14 | ₩23,492 | ₩23,519 | ₩23,399 | ₩23,426 | -0.28% | 5.8천 |
|---|
| 2026.09.11 | ₩23,599 | ₩23,599 | ₩23,599 | ₩23,599 | 0.00% | 2.4천 |
|---|
| 2026.09.10 | ₩23,492 | ₩23,506 | ₩23,386 | ₩23,420 | -0.31% | 2.6천 |
|---|
| 2026.09.09 | ₩23,626 | ₩23,640 | ₩23,613 | ₩23,624 | -0.01% | 1.8천 |
|---|
| 2026.09.08 | ₩23,880 | ₩23,907 | ₩23,795 | ₩23,795 | -0.36% | 7.9천 |
|---|
| 2026.09.04 | ₩23,947 | ₩23,960 | ₩23,920 | ₩23,942 | -0.02% | 5만 |
|---|
| 2026.09.03 | ₩23,753 | ₩23,927 | ₩23,753 | ₩23,920 | +0.70% | 8.5천 |
|---|
| 2026.09.02 | ₩23,653 | ₩23,813 | ₩23,653 | ₩23,787 | +0.57% | 1.5천 |
|---|
| 2026.09.01 | ₩23,626 | ₩23,666 | ₩23,519 | ₩23,573 | -0.23% | 6.1천 |
|---|
| 2026.08.31 | ₩23,800 | ₩23,800 | ₩23,733 | ₩23,747 | -0.22% | 1.3천 |
|---|
| 2026.08.28 | ₩23,954 | ₩23,954 | ₩23,813 | ₩23,870 | -0.35% | 1.3천 |
|---|
| 2026.08.27 | ₩24,001 | ₩24,001 | ₩23,960 | ₩23,981 | -0.08% | 2.2천 |
|---|
| 2026.08.26 | ₩24,014 | ₩24,027 | ₩24,001 | ₩24,027 | +0.06% | 700 |
|---|
| 2026.08.25 | ₩24,054 | ₩24,054 | ₩23,880 | ₩23,927 | -0.53% | 9.2천 |
|---|
| 2026.08.24 | ₩24,081 | ₩24,081 | ₩23,967 | ₩24,027 | -0.22% | 2.8천 |
|---|
| 2026.08.21 | ₩24,067 | ₩24,067 | ₩24,047 | ₩24,047 | -0.08% | 3.6천 |
|---|
| 2026.08.20 | ₩24,067 | ₩24,161 | ₩23,966 | ₩23,966 | -0.42% | 4.8천 |
|---|
| 2026.08.19 | ₩24,215 | ₩24,215 | ₩24,121 | ₩24,121 | -0.39% | 6천 |
|---|
| 2026.08.18 | ₩24,241 | ₩24,255 | ₩24,105 | ₩24,105 | -0.56% | 3.5천 |
|---|
| 2026.08.17 | ₩24,362 | ₩24,362 | ₩24,308 | ₩24,321 | -0.16% | 6.5천 |
|---|
| 2026.08.14 | ₩24,308 | ₩24,415 | ₩24,308 | ₩24,394 | +0.35% | 2.3천 |
|---|
| 2026.08.13 | ₩24,335 | ₩24,335 | ₩24,295 | ₩24,303 | -0.13% | 2.9천 |
|---|
| 2026.08.12 | ₩24,174 | ₩24,308 | ₩24,174 | ₩24,256 | +0.34% | 1.2만 |
|---|
| 2026.08.11 | ₩24,255 | ₩24,301 | ₩24,193 | ₩24,193 | -0.25% | 3천 |
|---|
| 2026.08.10 | ₩24,215 | ₩24,215 | ₩24,154 | ₩24,154 | -0.25% | 3.4천 |
|---|
| 2026.08.07 | ₩24,215 | ₩24,308 | ₩24,215 | ₩24,255 | +0.17% | 6.7천 |
|---|
| 2026.08.06 | ₩24,201 | ₩24,215 | ₩24,041 | ₩24,050 | -0.62% | 2만 |
|---|
| 2026.08.05 | ₩24,268 | ₩24,295 | ₩24,215 | ₩24,228 | -0.17% | 2.2만 |
|---|
| 2026.08.04 | ₩24,054 | ₩24,308 | ₩24,054 | ₩24,283 | +0.95% | 5.3천 |
|---|
| 2026.08.03 | ₩23,840 | ₩23,982 | ₩23,840 | ₩23,982 | +0.59% | 1.8천 |
|---|
| 2026.07.31 | ₩23,854 | ₩23,854 | ₩23,653 | ₩23,823 | -0.13% | 900 |
|---|
| 2026.07.30 | ₩23,773 | ₩23,819 | ₩23,640 | ₩23,819 | +0.19% | 2.4만 |
|---|
| 2026.07.29 | ₩24,027 | ₩24,027 | ₩23,765 | ₩23,765 | -1.09% | 4.4천 |
|---|
| 2026.07.28 | ₩24,108 | ₩24,108 | ₩24,054 | ₩24,106 | -0.01% | 1.4천 |
|---|
| 2026.07.27 | ₩24,161 | ₩24,161 | ₩23,934 | ₩24,006 | -0.64% | 2.8천 |
|---|
| 2026.07.24 | ₩23,987 | ₩24,108 | ₩23,987 | ₩24,001 | +0.06% | 3만 |
|---|
| 2026.07.23 | ₩23,987 | ₩23,987 | ₩23,854 | ₩23,922 | -0.27% | 4.9천 |
|---|
| 2026.07.22 | ₩24,001 | ₩24,001 | ₩23,947 | ₩23,970 | -0.13% | 1.1천 |
|---|
| 2026.07.21 | ₩23,660 | ₩23,851 | ₩23,660 | ₩23,851 | +0.81% | 9.4천 |
|---|
| 2026.07.20 | ₩23,800 | ₩23,813 | ₩23,698 | ₩23,698 | -0.43% | 4.4천 |
|---|
| 2026.07.17 | ₩24,014 | ₩24,014 | ₩23,813 | ₩23,907 | -0.45% | 5.5천 |
|---|
| 2026.07.16 | ₩24,014 | ₩24,014 | ₩23,907 | ₩23,973 | -0.17% | 2.2천 |
|---|
| 2026.07.15 | ₩23,887 | ₩23,894 | ₩23,773 | ₩23,805 | -0.34% | 4.8천 |
|---|
| 2026.07.14 | ₩24,027 | ₩24,027 | ₩23,800 | ₩23,829 | -0.82% | 1천 |
|---|
| 2026.07.13 | ₩23,967 | ₩23,967 | ₩23,827 | ₩23,829 | -0.57% | 2.6천 |
|---|
| 2026.07.10 | ₩23,894 | ₩23,894 | ₩23,827 | ₩23,894 | 0.00% | 2.4천 |
|---|
| 2026.07.09 | ₩23,820 | ₩23,867 | ₩23,765 | ₩23,765 | -0.23% | 1.2천 |
|---|
| 2026.07.08 | ₩23,646 | ₩23,646 | ₩23,533 | ₩23,607 | -0.16% | 1.9천 |
|---|
| 2026.07.07 | ₩23,927 | ₩23,927 | ₩23,854 | ₩23,854 | -0.31% | 100 |
|---|
| 2026.07.06 | ₩23,960 | ₩23,960 | ₩23,928 | ₩23,928 | -0.13% | 400 |
|---|
| 2026.07.02 | ₩24,027 | ₩24,108 | ₩23,827 | ₩23,923 | -0.43% | 7.3천 |
|---|
| 2026.07.01 | ₩24,041 | ₩24,067 | ₩23,974 | ₩23,974 | -0.28% | 700 |
|---|
| 2026.06.30 | ₩24,067 | ₩24,121 | ₩24,065 | ₩24,065 | -0.01% | 6.3천 |
|---|
| 2026.06.29 | ₩23,920 | ₩24,081 | ₩23,894 | ₩24,081 | +0.67% | 1.8천 |
|---|
| 2026.06.26 | ₩24,041 | ₩24,094 | ₩23,974 | ₩24,013 | -0.12% | 900 |
|---|
| 2026.06.25 | ₩24,241 | ₩24,275 | ₩24,067 | ₩24,134 | -0.44% | 2만 |
|---|
| 2026.06.24 | ₩23,947 | ₩23,947 | ₩23,747 | ₩23,811 | -0.57% | 2.9천 |
|---|
| 2026.06.23 | ₩23,626 | ₩23,787 | ₩23,626 | ₩23,729 | +0.44% | 1.6천 |
|---|
| 2026.06.22 | ₩23,787 | ₩23,854 | ₩23,787 | ₩23,804 | +0.07% | 1.3천 |
|---|
| 2026.06.18 | ₩23,760 | ₩23,833 | ₩23,720 | ₩23,739 | -0.09% | 163.2만 |
|---|
| 2026.06.17 | ₩24,027 | ₩24,027 | ₩23,666 | ₩23,666 | -1.50% | 3천 |
|---|
| 2026.06.16 | ₩24,027 | ₩24,027 | ₩23,878 | ₩23,878 | -0.62% | 7.5천 |
|---|
| 2026.06.15 | ₩23,987 | ₩24,001 | ₩23,894 | ₩23,894 | -0.39% | 9.5천 |
|---|
| 2026.06.12 | ₩23,666 | ₩23,854 | ₩23,626 | ₩23,813 | +0.62% | 1.7만 |
|---|
| 2026.06.11 | ₩23,359 | ₩23,599 | ₩23,225 | ₩23,562 | +0.87% | 1.4천 |
|---|
| 2026.06.10 | ₩23,252 | ₩23,506 | ₩23,157 | ₩23,157 | -0.41% | 1.6만 |
|---|
| 2026.06.09 | ₩23,131 | ₩23,355 | ₩23,078 | ₩23,355 | +0.97% | 2.3천 |
|---|
| 2026.06.08 | ₩23,225 | ₩23,238 | ₩23,125 | ₩23,125 | -0.43% | 1.1천 |
|---|
| 2026.06.05 | ₩23,198 | ₩23,198 | ₩23,078 | ₩23,078 | -0.52% | 300 |
|---|
| 2026.06.04 | ₩23,345 | ₩23,356 | ₩23,345 | ₩23,356 | +0.05% | 200 |
|---|
| 2026.06.03 | ₩23,265 | ₩23,265 | ₩23,192 | ₩23,192 | -0.32% | 400 |
|---|
| 2026.06.02 | ₩23,212 | ₩23,245 | ₩23,212 | ₩23,245 | +0.14% | 100 |
|---|
| 2026.06.01 | ₩22,984 | ₩22,991 | ₩22,984 | ₩22,991 | +0.03% | 100 |
|---|
| 2026.05.29 | ₩23,145 | ₩23,145 | ₩23,122 | ₩23,122 | -0.10% | 100 |
|---|
| 2026.05.28 | ₩23,172 | ₩23,265 | ₩23,172 | ₩23,200 | +0.12% | 200 |
|---|
| 2026.05.27 | ₩23,225 | ₩23,225 | ₩23,172 | ₩23,180 | -0.20% | 500 |
|---|
| 2026.05.26 | ₩23,198 | ₩23,221 | ₩23,198 | ₩23,221 | +0.10% | 300 |
|---|
| 2026.05.22 | ₩22,931 | ₩23,011 | ₩22,904 | ₩22,982 | +0.22% | 1.3만 |
|---|
| 2026.05.21 | ₩22,623 | ₩22,757 | ₩22,570 | ₩22,757 | +0.59% | 1천 |
|---|
| 2026.05.20 | ₩22,543 | ₩22,658 | ₩22,543 | ₩22,658 | +0.51% | 1.2천 |
|---|
| 2026.05.19 | ₩22,343 | ₩22,463 | ₩22,343 | ₩22,356 | +0.06% | 2.6천 |
|---|
| 2026.05.18 | ₩22,503 | ₩22,530 | ₩22,450 | ₩22,507 | +0.02% | 3.3천 |
|---|
| 2026.05.15 | ₩22,450 | ₩22,476 | ₩22,408 | ₩22,408 | -0.18% | 4.5천 |
|---|
| 2026.05.14 | ₩22,704 | ₩22,757 | ₩22,664 | ₩22,677 | -0.12% | 4.5천 |
|---|
| 2026.05.13 | ₩22,650 | ₩22,664 | ₩22,610 | ₩22,637 | -0.06% | 5.4천 |
|---|
| 2026.05.12 | ₩22,811 | ₩22,811 | ₩22,543 | ₩22,736 | -0.33% | 2천 |
|---|
| 2026.05.11 | ₩22,837 | ₩22,837 | ₩22,717 | ₩22,770 | -0.29% | 4.2천 |
|---|
| 2026.05.08 | ₩22,797 | ₩22,811 | ₩22,745 | ₩22,745 | -0.23% | 5.7천 |
|---|
| 2026.05.07 | ₩23,025 | ₩23,025 | ₩22,720 | ₩22,720 | -1.32% | 3.6천 |
|---|
| 2026.05.06 | ₩22,864 | ₩22,979 | ₩22,864 | ₩22,979 | +0.50% | 200 |
|---|
| 2026.05.05 | ₩22,757 | ₩22,811 | ₩22,757 | ₩22,789 | +0.14% | 300 |
|---|
| 2026.05.04 | ₩22,583 | ₩22,583 | ₩22,570 | ₩22,574 | -0.04% | 500 |
|---|
| 2026.05.01 | ₩22,797 | ₩22,797 | ₩22,694 | ₩22,694 | -0.45% | 1.8천 |
|---|
| 2026.04.30 | ₩22,496 | ₩22,776 | ₩22,496 | ₩22,776 | +1.24% | 2천 |
|---|
| 2026.04.29 | ₩22,409 | ₩22,440 | ₩22,409 | ₩22,440 | +0.14% | 500 |
|---|
| 2026.04.28 | ₩22,430 | ₩22,460 | ₩22,430 | ₩22,460 | +0.14% | 300 |
|---|
| 2026.04.27 | ₩22,503 | ₩22,557 | ₩22,463 | ₩22,539 | +0.16% | 1.6천 |
|---|
| 2026.04.24 | ₩22,343 | ₩22,476 | ₩22,343 | ₩22,399 | +0.25% | 700 |
|---|
| 2026.04.23 | ₩22,356 | ₩22,557 | ₩22,356 | ₩22,446 | +0.40% | 600 |
|---|
| 2026.04.22 | ₩22,450 | ₩22,450 | ₩22,289 | ₩22,343 | -0.48% | 2.1천 |
|---|
| 2026.04.21 | ₩22,597 | ₩22,597 | ₩22,329 | ₩22,340 | -1.14% | 2.9천 |
|---|
| 2026.04.20 | ₩22,396 | ₩22,490 | ₩22,396 | ₩22,456 | +0.27% | 3.8천 |
|---|
| 2026.04.17 | ₩22,202 | ₩22,463 | ₩22,202 | ₩22,376 | +0.78% | 1.4천 |
|---|
| 2026.04.16 | ₩22,048 | ₩22,062 | ₩22,008 | ₩22,055 | +0.03% | 800 |
|---|
| 2026.04.15 | ₩22,015 | ₩22,069 | ₩22,008 | ₩22,069 | +0.24% | 3.2천 |
|---|
| 2026.04.14 | ₩22,129 | ₩22,129 | ₩22,129 | ₩22,129 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,821 | ₩22,064 | ₩21,821 | ₩22,064 | +1.12% | 800 |
|---|
| 2026.04.10 | ₩21,915 | ₩21,915 | ₩21,867 | ₩21,867 | -0.22% | 300 |
|---|
| 2026.04.09 | ₩21,781 | ₩21,941 | ₩21,781 | ₩21,915 | +0.61% | 2.6천 |
|---|
| 2026.04.08 | ₩21,754 | ₩21,761 | ₩21,748 | ₩21,748 | -0.03% | 800 |
|---|
| 2026.04.07 | ₩21,179 | ₩21,260 | ₩21,166 | ₩21,211 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩21,099 | ₩21,193 | ₩21,032 | ₩21,193 | +0.44% | 1.2만 |
|---|
| 2026.04.02 | ₩20,939 | ₩21,094 | ₩20,939 | ₩21,094 | +0.74% | 600 |
|---|
| 2026.04.01 | ₩21,193 | ₩21,219 | ₩21,106 | ₩21,126 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩20,751 | ₩20,971 | ₩20,738 | ₩20,971 | +1.06% | 1.3천 |
|---|
| 2026.03.30 | ₩20,852 | ₩20,852 | ₩20,511 | ₩20,576 | -1.32% | 1.4천 |
|---|
| 2026.03.27 | ₩20,818 | ₩20,845 | ₩20,729 | ₩20,729 | -0.43% | 400 |
|---|
| 2026.03.26 | ₩21,072 | ₩21,072 | ₩20,888 | ₩20,888 | -0.88% | 300 |
|---|
| 2026.03.25 | ₩21,032 | ₩21,106 | ₩21,032 | ₩21,106 | +0.35% | 300 |
|---|
| 2026.03.24 | ₩20,564 | ₩21,046 | ₩20,564 | ₩20,947 | +1.86% | 1.6천 |
|---|
| 2026.03.23 | ₩20,912 | ₩21,046 | ₩20,770 | ₩20,770 | -0.68% | 2.6천 |
|---|
| 2026.03.20 | ₩20,564 | ₩20,604 | ₩20,350 | ₩20,463 | -0.49% | 2.5천 |
|---|
| 2026.03.19 | ₩20,738 | ₩20,832 | ₩20,698 | ₩20,832 | +0.45% | 500 |
|---|
| 2026.03.18 | ₩20,925 | ₩20,999 | ₩20,829 | ₩20,829 | -0.46% | 1천 |
|---|
| 2026.03.17 | ₩21,019 | ₩21,046 | ₩20,992 | ₩21,038 | +0.09% | 600 |
|---|
| 2026.03.16 | ₩20,912 | ₩20,912 | ₩20,862 | ₩20,862 | -0.24% | 100 |
|---|
| 2026.03.13 | ₩20,685 | ₩20,711 | ₩20,649 | ₩20,649 | -0.17% | 900 |
|---|
| 2026.03.12 | ₩20,792 | ₩20,792 | ₩20,651 | ₩20,651 | -0.68% | 300 |
|---|
| 2026.03.11 | ₩20,885 | ₩20,960 | ₩20,885 | ₩20,960 | +0.36% | 500 |
|---|
| 2026.03.10 | ₩21,286 | ₩21,286 | ₩21,039 | ₩21,039 | -1.16% | 2.6천 |
|---|
| 2026.03.09 | ₩20,885 | ₩21,150 | ₩20,751 | ₩21,150 | +1.27% | 2천 |
|---|
| 2026.03.06 | ₩21,273 | ₩21,273 | ₩21,112 | ₩21,126 | -0.69% | 3.2천 |
|---|
| 2026.03.05 | ₩21,594 | ₩21,613 | ₩21,487 | ₩21,613 | +0.09% | 2.4천 |
|---|
| 2026.03.04 | ₩21,821 | ₩21,875 | ₩21,821 | ₩21,855 | +0.15% | 600 |
|---|
| 2026.03.03 | ₩21,621 | ₩21,868 | ₩21,460 | ₩21,805 | +0.85% | 4.3천 |
|---|
| 2026.03.02 | ₩21,995 | ₩22,126 | ₩21,995 | ₩22,126 | +0.60% | 3.1천 |
|---|
| 2026.02.27 | ₩21,995 | ₩22,103 | ₩21,995 | ₩22,103 | +0.49% | 200 |
|---|
| 2026.02.26 | ₩22,182 | ₩22,238 | ₩22,169 | ₩22,238 | +0.25% | 2.6천 |
|---|
| 2026.02.25 | ₩22,087 | ₩22,129 | ₩22,087 | ₩22,129 | +0.19% | 700 |
|---|
| 2026.02.24 | ₩21,982 | ₩22,078 | ₩21,982 | ₩22,078 | +0.44% | 500 |
|---|
| 2026.02.23 | ₩21,871 | ₩21,871 | ₩21,871 | ₩21,871 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩22,169 | ₩22,294 | ₩22,169 | ₩22,294 | +0.57% | 400 |
|---|
| 2026.02.19 | ₩22,115 | ₩22,123 | ₩22,115 | ₩22,123 | +0.04% | 200 |
|---|
| 2026.02.18 | ₩22,169 | ₩22,196 | ₩22,115 | ₩22,154 | -0.07% | 900 |
|---|
| 2026.02.17 | ₩22,089 | ₩22,115 | ₩21,955 | ₩22,085 | -0.02% | 3.9천 |
|---|
| 2026.02.13 | ₩21,955 | ₩22,089 | ₩21,955 | ₩22,071 | +0.53% | 5.8천 |
|---|
| 2026.02.12 | ₩22,329 | ₩22,329 | ₩21,714 | ₩21,789 | -2.42% | 4.5천 |
|---|
| 2026.02.11 | ₩22,196 | ₩22,196 | ₩22,157 | ₩22,157 | -0.17% | 1.4천 |
|---|
| 2026.02.10 | ₩22,196 | ₩22,222 | ₩22,155 | ₩22,183 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩22,008 | ₩22,129 | ₩22,008 | ₩22,129 | +0.55% | 3.1천 |
|---|
| 2026.02.06 | ₩21,941 | ₩22,063 | ₩21,941 | ₩22,063 | +0.55% | 300 |
|---|
| 2026.02.05 | ₩21,420 | ₩21,508 | ₩21,420 | ₩21,508 | +0.41% | 200 |
|---|
| 2026.02.04 | ₩21,744 | ₩21,744 | ₩21,744 | ₩21,744 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩21,567 | ₩21,567 | ₩21,360 | ₩21,490 | -0.36% | 2.2천 |
|---|
| 2026.02.02 | ₩21,300 | ₩21,318 | ₩21,300 | ₩21,318 | +0.09% | 500 |
|---|
| 2026.01.30 | ₩21,193 | ₩21,193 | ₩21,175 | ₩21,175 | -0.08% | 200 |
|---|
| 2026.01.29 | ₩21,317 | ₩21,317 | ₩21,317 | ₩21,317 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩21,179 | ₩21,246 | ₩21,179 | ₩21,183 | +0.02% | 1천 |
|---|
| 2026.01.27 | ₩21,166 | ₩21,231 | ₩21,166 | ₩21,231 | +0.31% | 600 |
|---|
| 2026.01.26 | ₩21,211 | ₩21,211 | ₩21,211 | ₩21,211 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩21,206 | ₩21,206 | ₩21,179 | ₩21,179 | -0.13% | 100 |
|---|
| 2026.01.22 | ₩21,447 | ₩21,447 | ₩21,352 | ₩21,352 | -0.44% | 1.1천 |
|---|
| 2026.01.21 | ₩21,193 | ₩21,313 | ₩21,193 | ₩21,313 | +0.57% | 200 |
|---|
| 2026.01.20 | ₩20,845 | ₩20,992 | ₩20,845 | ₩20,870 | +0.12% | 1.4천 |
|---|
| 2026.01.16 | ₩21,134 | ₩21,134 | ₩21,134 | ₩21,134 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩21,240 | ₩21,246 | ₩21,199 | ₩21,199 | -0.19% | 400 |
|---|
| 2026.01.14 | ₩20,939 | ₩20,940 | ₩20,939 | ₩20,940 | +0.01% | 200 |
|---|
| 2026.01.13 | ₩20,818 | ₩20,846 | ₩20,805 | ₩20,846 | +0.13% | 1.3천 |
|---|
| 2026.01.12 | ₩20,645 | ₩20,793 | ₩20,645 | ₩20,793 | +0.72% | 500 |
|---|
| 2026.01.09 | ₩20,698 | ₩20,805 | ₩20,698 | ₩20,790 | +0.45% | 900 |
|---|
| 2026.01.08 | ₩20,578 | ₩20,635 | ₩20,578 | ₩20,635 | +0.28% | 200 |
|---|
| 2026.01.07 | ₩20,591 | ₩20,591 | ₩20,523 | ₩20,523 | -0.33% | 100 |
|---|
| 2026.01.06 | ₩20,698 | ₩20,842 | ₩20,698 | ₩20,842 | +0.70% | 300 |
|---|
| 2026.01.05 | ₩20,417 | ₩20,645 | ₩20,417 | ₩20,616 | +0.98% | 1.4천 |
|---|
| 2026.01.02 | ₩20,310 | ₩20,497 | ₩20,257 | ₩20,449 | +0.68% | 1.7천 |
|---|
| 2025.12.31 | ₩20,284 | ₩20,284 | ₩20,214 | ₩20,214 | -0.34% | 100 |
|---|
| 2025.12.30 | ₩20,390 | ₩20,390 | ₩20,376 | ₩20,376 | -0.07% | 200 |
|---|
| 2025.12.29 | ₩20,404 | ₩20,444 | ₩20,404 | ₩20,416 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩20,471 | ₩20,473 | ₩20,457 | ₩20,473 | +0.01% | 300 |
|---|
| 2025.12.24 | ₩20,472 | ₩20,491 | ₩20,471 | ₩20,491 | +0.09% | 1.8천 |
|---|
| 2025.12.23 | ₩20,431 | ₩20,431 | ₩20,416 | ₩20,416 | -0.07% | 1.3천 |
|---|
| 2025.12.22 | ₩20,464 | ₩20,464 | ₩20,464 | ₩20,464 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩20,350 | ₩20,350 | ₩20,322 | ₩20,322 | -0.14% | 200 |
|---|
| 2025.12.18 | ₩20,286 | ₩20,286 | ₩20,286 | ₩20,286 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩20,390 | ₩20,390 | ₩20,225 | ₩20,225 | -0.81% | 400 |
|---|
| 2025.12.16 | ₩20,297 | ₩20,324 | ₩20,217 | ₩20,284 | -0.07% | 3.2천 |
|---|
| 2025.12.15 | ₩20,390 | ₩20,400 | ₩20,337 | ₩20,400 | +0.05% | 500 |
|---|
| 2025.12.12 | ₩20,377 | ₩20,377 | ₩20,337 | ₩20,338 | -0.19% | 4.3천 |
|---|
| 2025.12.11 | ₩20,471 | ₩20,564 | ₩20,471 | ₩20,543 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩20,123 | ₩20,384 | ₩20,096 | ₩20,384 | +1.30% | 5천 |
|---|
| 2025.12.09 | ₩20,123 | ₩20,123 | ₩20,050 | ₩20,050 | -0.37% | 4.1천 |
|---|
| 2025.12.08 | ₩20,083 | ₩20,083 | ₩19,996 | ₩19,996 | -0.43% | 1.2천 |
|---|
| 2025.12.05 | ₩20,203 | ₩20,203 | ₩20,107 | ₩20,107 | -0.48% | 200 |
|---|
| 2025.12.04 | ₩20,167 | ₩20,190 | ₩20,110 | ₩20,131 | -0.18% | 2.9천 |
|---|
| 2025.12.03 | ₩20,104 | ₩20,104 | ₩20,104 | ₩20,104 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩19,914 | ₩19,914 | ₩19,914 | ₩19,914 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩19,943 | ₩19,943 | ₩19,943 | ₩19,943 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩19,936 | ₩20,028 | ₩19,936 | ₩20,028 | +0.46% | 800 |
|---|
| 2025.11.26 | ₩19,949 | ₩19,989 | ₩19,931 | ₩19,931 | -0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩19,628 | ₩19,774 | ₩19,628 | ₩19,774 | +0.74% | 100 |
|---|
| 2025.11.24 | ₩19,468 | ₩19,488 | ₩19,468 | ₩19,488 | +0.10% | 200 |
|---|
| 2025.11.21 | ₩19,360 | ₩19,360 | ₩19,360 | ₩19,360 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩19,438 | ₩19,438 | ₩18,954 | ₩18,954 | -2.49% | 2.2천 |
|---|
| 2025.11.19 | ₩19,160 | ₩19,164 | ₩19,160 | ₩19,164 | +0.02% | 100 |
|---|
| 2025.11.18 | ₩19,134 | ₩19,200 | ₩19,134 | ₩19,176 | +0.22% | 1.5천 |
|---|
| 2025.11.17 | ₩19,084 | ₩19,084 | ₩19,084 | ₩19,084 | 0.00% | 100 |
|---|