시장 데이터를 불러오는 중
전체 종목
VistaShares Target 15 ACKtivist Distribution ETF 과거 주가
VistaShares Target 15 ACKtivist Distribution ETF · ACKY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Target 15 ACKtivist Distribution ETF · ACKY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,537 | ₩23,627 | ₩23,457 | ₩23,591 | +0.23% | 2.8천 |
| 2026.10.08 | ₩23,302 | ₩23,368 | ₩23,202 | ₩23,368 | +0.28% | 1.4만 |
| 2026.10.07 | ₩23,282 | ₩23,349 | ₩23,204 | ₩23,302 | +0.09% | 2.9만 |
| 2026.10.06 | ₩23,309 | ₩23,483 | ₩23,304 | ₩23,430 | +0.52% | 2.3만 |
| 2026.10.05 | ₩22,974 | ₩23,344 | ₩22,974 | ₩23,282 | +1.34% | 1만 |
| 2026.10.02 | ₩23,115 | ₩23,135 | ₩23,001 | ₩23,081 | -0.15% | 7.2천 |
| 2026.10.01 | ₩23,094 | ₩23,094 | ₩22,813 | ₩22,998 | -0.42% | 1.5만 |
| 2026.09.30 | ₩23,202 | ₩23,229 | ₩23,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,161 |
| -0.17% |
| 1.5만 |
| 2026.09.29 | ₩23,108 | ₩23,269 | ₩23,042 | ₩23,269 | +0.70% | 9.6천 |
|---|
| 2026.09.28 | ₩23,068 | ₩23,188 | ₩22,980 | ₩23,148 | +0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩23,430 | ₩23,584 | ₩23,363 | ₩23,524 | +0.40% | 6만 |
|---|
| 2026.09.24 | ₩23,376 | ₩23,416 | ₩23,242 | ₩23,410 | +0.14% | 1.4만 |
|---|
| 2026.09.23 | ₩23,537 | ₩23,577 | ₩23,389 | ₩23,389 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩23,752 | ₩23,832 | ₩23,580 | ₩23,580 | -0.72% | 1.5만 |
|---|
| 2026.09.21 | ₩23,336 | ₩23,805 | ₩23,336 | ₩23,753 | +1.79% | 7.8천 |
|---|
| 2026.09.18 | ₩23,121 | ₩23,242 | ₩23,054 | ₩23,179 | +0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩23,457 | ₩23,457 | ₩23,202 | ₩23,229 | -0.97% | 4.1천 |
|---|
| 2026.09.16 | ₩23,503 | ₩23,550 | ₩23,202 | ₩23,282 | -0.94% | 2만 |
|---|
| 2026.09.15 | ₩23,363 | ₩23,450 | ₩23,296 | ₩23,363 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩23,671 | ₩23,671 | ₩23,416 | ₩23,604 | -0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩23,410 | ₩23,443 | ₩23,282 | ₩23,389 | -0.09% | 5.7만 |
|---|
| 2026.09.10 | ₩23,309 | ₩23,389 | ₩23,253 | ₩23,296 | -0.06% | 2.1만 |
|---|
| 2026.09.09 | ₩23,644 | ₩23,644 | ₩23,457 | ₩23,457 | -0.79% | 1.4만 |
|---|
| 2026.09.08 | ₩23,886 | ₩23,886 | ₩23,644 | ₩23,671 | -0.90% | 1.3만 |
|---|
| 2026.09.04 | ₩24,154 | ₩24,154 | ₩23,993 | ₩24,033 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩24,275 | ₩24,275 | ₩24,006 | ₩24,134 | -0.58% | 2.9만 |
|---|
| 2026.09.02 | ₩23,819 | ₩23,966 | ₩23,819 | ₩23,886 | +0.28% | 5.3만 |
|---|
| 2026.09.01 | ₩23,886 | ₩23,886 | ₩23,725 | ₩23,752 | -0.56% | 3.8만 |
|---|
| 2026.08.31 | ₩24,127 | ₩24,161 | ₩23,926 | ₩24,020 | -0.44% | 4.5만 |
|---|
| 2026.08.28 | ₩23,980 | ₩24,335 | ₩23,980 | ₩24,221 | +1.01% | 1.8만 |
|---|
| 2026.08.27 | ₩24,006 | ₩24,127 | ₩23,966 | ₩24,047 | +0.17% | 1.4만 |
|---|
| 2026.08.26 | ₩24,415 | ₩24,415 | ₩24,181 | ₩24,181 | -0.96% | 6.4천 |
|---|
| 2026.08.25 | ₩24,177 | ₩24,315 | ₩24,177 | ₩24,315 | +0.57% | 8.8천 |
|---|
| 2026.08.24 | ₩24,073 | ₩24,234 | ₩24,073 | ₩24,234 | +0.67% | 3.6만 |
|---|
| 2026.08.21 | ₩24,288 | ₩24,409 | ₩24,288 | ₩24,335 | +0.19% | 1.5만 |
|---|
| 2026.08.20 | ₩24,395 | ₩24,489 | ₩24,301 | ₩24,315 | -0.33% | 9.9천 |
|---|
| 2026.08.19 | ₩24,161 | ₩24,436 | ₩24,161 | ₩24,355 | +0.80% | 2.3만 |
|---|
| 2026.08.18 | ₩24,141 | ₩24,234 | ₩24,073 | ₩24,073 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩24,559 | ₩24,559 | ₩24,208 | ₩24,288 | -1.10% | 3만 |
|---|
| 2026.08.14 | ₩24,744 | ₩24,744 | ₩24,570 | ₩24,583 | -0.65% | 4.3만 |
|---|
| 2026.08.13 | ₩24,704 | ₩24,771 | ₩24,523 | ₩24,737 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩24,878 | ₩24,878 | ₩24,409 | ₩24,484 | -1.58% | 9.4천 |
|---|
| 2026.08.11 | ₩24,664 | ₩24,811 | ₩24,664 | ₩24,690 | +0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩24,462 | ₩24,757 | ₩24,462 | ₩24,641 | +0.73% | 2.5만 |
|---|
| 2026.08.07 | ₩24,409 | ₩24,623 | ₩24,409 | ₩24,623 | +0.88% | 4.6만 |
|---|
| 2026.08.06 | ₩24,094 | ₩24,315 | ₩24,094 | ₩24,194 | +0.42% | 5.6만 |
|---|
| 2026.08.05 | ₩24,248 | ₩24,248 | ₩23,966 | ₩24,033 | -0.88% | 1.5만 |
|---|
| 2026.08.04 | ₩24,087 | ₩24,342 | ₩24,087 | ₩24,248 | +0.67% | 1.7만 |
|---|
| 2026.08.03 | ₩24,060 | ₩24,221 | ₩24,047 | ₩24,167 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩23,457 | ₩23,658 | ₩23,367 | ₩23,611 | +0.66% | 3.5만 |
|---|
| 2026.07.30 | ₩23,014 | ₩23,014 | ₩22,813 | ₩22,987 | -0.12% | 8.5천 |
|---|
| 2026.07.29 | ₩22,866 | ₩22,933 | ₩22,618 | ₩22,679 | -0.82% | 4.4만 |
|---|
| 2026.07.28 | ₩22,665 | ₩22,880 | ₩22,663 | ₩22,866 | +0.89% | 2.4만 |
|---|
| 2026.07.27 | ₩22,598 | ₩22,746 | ₩22,585 | ₩22,652 | +0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩22,860 | ₩23,054 | ₩22,684 | ₩22,732 | -0.56% | 2.7만 |
|---|
| 2026.07.23 | ₩23,081 | ₩23,081 | ₩22,739 | ₩22,837 | -1.06% | 2.8만 |
|---|
| 2026.07.22 | ₩23,470 | ₩23,510 | ₩23,229 | ₩23,329 | -0.60% | 3.8만 |
|---|
| 2026.07.21 | ₩23,691 | ₩23,698 | ₩23,577 | ₩23,591 | -0.42% | 2.2만 |
|---|
| 2026.07.20 | ₩23,899 | ₩23,899 | ₩23,685 | ₩23,752 | -0.62% | 2.6만 |
|---|
| 2026.07.17 | ₩24,033 | ₩24,033 | ₩23,778 | ₩23,778 | -1.06% | 1.2만 |
|---|
| 2026.07.16 | ₩24,174 | ₩24,327 | ₩24,174 | ₩24,181 | +0.03% | 7.5천 |
|---|
| 2026.07.15 | ₩23,978 | ₩24,275 | ₩23,966 | ₩24,201 | +0.93% | 1.1만 |
|---|
| 2026.07.14 | ₩23,644 | ₩23,953 | ₩23,644 | ₩23,832 | +0.79% | 8.6천 |
|---|
| 2026.07.13 | ₩24,181 | ₩24,181 | ₩23,953 | ₩23,973 | -0.86% | 1.5만 |
|---|
| 2026.07.10 | ₩24,131 | ₩24,131 | ₩23,966 | ₩23,966 | -0.68% | 2만 |
|---|
| 2026.07.09 | ₩23,470 | ₩23,812 | ₩23,457 | ₩23,805 | +1.43% | 4.4만 |
|---|
| 2026.07.08 | ₩23,792 | ₩23,792 | ₩23,521 | ₩23,577 | -0.90% | 9.1천 |
|---|
| 2026.07.07 | ₩23,738 | ₩24,006 | ₩23,738 | ₩23,863 | +0.53% | 9.2천 |
|---|
| 2026.07.06 | ₩23,765 | ₩23,805 | ₩23,604 | ₩23,731 | -0.14% | 4.9만 |
|---|
| 2026.07.02 | ₩23,671 | ₩23,748 | ₩23,658 | ₩23,748 | +0.32% | 4.8천 |
|---|
| 2026.07.01 | ₩23,255 | ₩23,731 | ₩23,255 | ₩23,564 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩23,121 | ₩23,242 | ₩23,121 | ₩23,215 | +0.41% | 2.3만 |
|---|
| 2026.06.29 | ₩23,416 | ₩23,537 | ₩23,218 | ₩23,296 | -0.52% | 7.6천 |
|---|
| 2026.06.26 | ₩23,041 | ₩23,591 | ₩23,041 | ₩23,416 | +1.63% | 2.2만 |
|---|
| 2026.06.25 | ₩23,336 | ₩23,336 | ₩23,041 | ₩23,148 | -0.80% | 3.1만 |
|---|
| 2026.06.24 | ₩23,336 | ₩23,765 | ₩23,336 | ₩23,443 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩23,537 | ₩23,537 | ₩23,349 | ₩23,363 | -0.74% | 3.5만 |
|---|
| 2026.06.22 | ₩23,604 | ₩23,758 | ₩23,403 | ₩23,442 | -0.69% | 2.8만 |
|---|
| 2026.06.18 | ₩23,765 | ₩23,886 | ₩23,644 | ₩23,882 | +0.49% | 2.9만 |
|---|
| 2026.06.17 | ₩24,142 | ₩24,181 | ₩23,671 | ₩23,678 | -1.92% | 2만 |
|---|
| 2026.06.16 | ₩24,288 | ₩24,409 | ₩24,288 | ₩24,355 | +0.28% | 1.2만 |
|---|
| 2026.06.15 | ₩24,127 | ₩24,299 | ₩24,127 | ₩24,291 | +0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩23,577 | ₩23,671 | ₩23,349 | ₩23,600 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩23,698 | ₩23,698 | ₩23,203 | ₩23,564 | -0.57% | 4.6만 |
|---|
| 2026.06.10 | ₩23,752 | ₩23,872 | ₩23,571 | ₩23,577 | -0.73% | 2.1만 |
|---|
| 2026.06.09 | ₩23,966 | ₩24,146 | ₩23,685 | ₩23,946 | -0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩23,966 | ₩23,980 | ₩23,725 | ₩23,786 | -0.75% | 3만 |
|---|
| 2026.06.05 | ₩24,476 | ₩24,476 | ₩23,926 | ₩24,020 | -1.86% | 3.7만 |
|---|
| 2026.06.04 | ₩24,208 | ₩24,570 | ₩24,208 | ₩24,382 | +0.72% | 2만 |
|---|
| 2026.06.03 | ₩24,342 | ₩24,342 | ₩24,114 | ₩24,181 | -0.66% | 3.4만 |
|---|
| 2026.06.02 | ₩24,449 | ₩24,610 | ₩24,342 | ₩24,355 | -0.38% | 4.6만 |
|---|
| 2026.06.01 | ₩24,892 | ₩24,938 | ₩24,717 | ₩24,731 | -0.65% | 3.2만 |
|---|
| 2026.05.29 | ₩25,133 | ₩25,133 | ₩24,945 | ₩24,945 | -0.75% | 1.7만 |
|---|
| 2026.05.28 | ₩25,240 | ₩25,240 | ₩25,052 | ₩25,146 | -0.37% | 4.1만 |
|---|
| 2026.05.27 | ₩25,012 | ₩25,187 | ₩24,985 | ₩25,120 | +0.43% | 28.9만 |
|---|
| 2026.05.26 | ₩25,200 | ₩25,200 | ₩24,853 | ₩24,945 | -1.01% | 3.1만 |
|---|
| 2026.05.22 | ₩25,441 | ₩25,495 | ₩25,280 | ₩25,348 | -0.37% | 2.5만 |
|---|
| 2026.05.21 | ₩25,348 | ₩25,589 | ₩25,254 | ₩25,508 | +0.63% | 1.4만 |
|---|
| 2026.05.20 | ₩25,153 | ₩25,444 | ₩25,146 | ₩25,428 | +1.09% | 8.5천 |
|---|
| 2026.05.19 | ₩25,350 | ₩25,350 | ₩25,146 | ₩25,146 | -0.80% | 6.4만 |
|---|
| 2026.05.18 | ₩25,307 | ₩25,710 | ₩25,307 | ₩25,444 | +0.54% | 3.1만 |
|---|
| 2026.05.15 | ₩25,388 | ₩25,534 | ₩25,388 | ₩25,468 | +0.32% | 3.1천 |
|---|
| 2026.05.14 | ₩25,710 | ₩25,809 | ₩25,683 | ₩25,708 | -0.01% | 9.7천 |
|---|
| 2026.05.13 | ₩25,522 | ₩25,589 | ₩25,254 | ₩25,581 | +0.23% | 2만 |
|---|
| 2026.05.12 | ₩25,482 | ₩25,482 | ₩25,280 | ₩25,429 | -0.21% | 1.9만 |
|---|
| 2026.05.11 | ₩25,656 | ₩25,790 | ₩25,517 | ₩25,517 | -0.54% | 2.8만 |
|---|
| 2026.05.08 | ₩25,763 | ₩25,897 | ₩25,750 | ₩25,854 | +0.35% | 7.6천 |
|---|
| 2026.05.07 | ₩25,857 | ₩25,954 | ₩25,723 | ₩25,723 | -0.52% | 4.5만 |
|---|
| 2026.05.06 | ₩25,830 | ₩25,918 | ₩25,763 | ₩25,901 | +0.28% | 1.7만 |
|---|
| 2026.05.05 | ₩25,488 | ₩25,562 | ₩25,468 | ₩25,487 | -0.01% | 1.1만 |
|---|
| 2026.05.04 | ₩25,388 | ₩25,488 | ₩25,294 | ₩25,327 | -0.24% | 2.4만 |
|---|
| 2026.05.01 | ₩25,482 | ₩25,643 | ₩25,403 | ₩25,451 | -0.12% | 5.2만 |
|---|
| 2026.04.30 | ₩25,213 | ₩25,448 | ₩24,972 | ₩25,404 | +0.76% | 2.2만 |
|---|
| 2026.04.29 | ₩25,066 | ₩25,267 | ₩25,066 | ₩25,105 | +0.16% | 4.1만 |
|---|
| 2026.04.28 | ₩25,394 | ₩25,401 | ₩25,227 | ₩25,280 | -0.45% | 2.9만 |
|---|
| 2026.04.27 | ₩25,549 | ₩25,574 | ₩25,456 | ₩25,508 | -0.16% | 9.3천 |
|---|
| 2026.04.24 | ₩25,683 | ₩25,857 | ₩25,589 | ₩25,857 | +0.68% | 1.4만 |
|---|
| 2026.04.23 | ₩25,757 | ₩25,763 | ₩25,416 | ₩25,643 | -0.44% | 1.7만 |
|---|
| 2026.04.22 | ₩25,797 | ₩25,857 | ₩25,656 | ₩25,777 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩26,018 | ₩26,085 | ₩25,710 | ₩25,790 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩25,736 | ₩25,861 | ₩25,710 | ₩25,857 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩25,777 | ₩26,085 | ₩25,777 | ₩25,871 | +0.36% | 1.7만 |
|---|
| 2026.04.16 | ₩25,777 | ₩25,777 | ₩25,589 | ₩25,604 | -0.67% | 1.2만 |
|---|
| 2026.04.15 | ₩25,482 | ₩25,750 | ₩25,482 | ₩25,683 | +0.79% | 4.8만 |
|---|
| 2026.04.14 | ₩25,026 | ₩25,468 | ₩25,026 | ₩25,468 | +1.77% | 2만 |
|---|
| 2026.04.13 | ₩24,650 | ₩24,878 | ₩24,436 | ₩24,825 | +0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩24,422 | ₩24,780 | ₩24,422 | ₩24,580 | +0.65% | 1만 |
|---|
| 2026.04.09 | ₩24,570 | ₩24,595 | ₩24,342 | ₩24,543 | -0.11% | 3.1만 |
|---|
| 2026.04.08 | ₩24,436 | ₩24,637 | ₩24,288 | ₩24,328 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩23,805 | ₩23,805 | ₩23,564 | ₩23,778 | -0.11% | 1.9만 |
|---|
| 2026.04.06 | ₩23,550 | ₩23,805 | ₩23,550 | ₩23,769 | +0.93% | 4.3만 |
|---|
| 2026.04.02 | ₩23,202 | ₩23,591 | ₩23,202 | ₩23,577 | +1.62% | 3만 |
|---|
| 2026.04.01 | ₩23,617 | ₩23,725 | ₩23,470 | ₩23,600 | -0.07% | 7.9만 |
|---|
| 2026.03.31 | ₩22,840 | ₩23,389 | ₩22,840 | ₩23,336 | +2.17% | 8.5만 |
|---|
| 2026.03.30 | ₩22,652 | ₩22,866 | ₩22,551 | ₩22,622 | -0.13% | 1.3만 |
|---|
| 2026.03.27 | ₩22,960 | ₩23,001 | ₩22,719 | ₩22,773 | -0.82% | 2.7만 |
|---|
| 2026.03.26 | ₩23,617 | ₩23,718 | ₩23,322 | ₩23,349 | -1.14% | 3만 |
|---|
| 2026.03.25 | ₩24,006 | ₩24,006 | ₩23,671 | ₩23,820 | -0.78% | 1.2만 |
|---|
| 2026.03.24 | ₩23,966 | ₩23,966 | ₩23,620 | ₩23,711 | -1.06% | 1.5만 |
|---|
| 2026.03.23 | ₩23,792 | ₩24,187 | ₩23,792 | ₩24,087 | +1.24% | 3.2만 |
|---|
| 2026.03.20 | ₩23,966 | ₩23,966 | ₩23,571 | ₩23,617 | -1.45% | 1.3만 |
|---|
| 2026.03.19 | ₩24,047 | ₩24,053 | ₩23,852 | ₩23,966 | -0.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,403 | ₩24,403 | ₩24,141 | ₩24,141 | -1.08% | 1.5만 |
|---|
| 2026.03.17 | ₩24,181 | ₩24,597 | ₩24,181 | ₩24,472 | +1.20% | 1.2만 |
|---|
| 2026.03.16 | ₩23,886 | ₩24,261 | ₩23,886 | ₩24,118 | +0.97% | 2.4만 |
|---|
| 2026.03.13 | ₩23,913 | ₩24,067 | ₩23,671 | ₩23,698 | -0.90% | 3.5만 |
|---|
| 2026.03.12 | ₩24,228 | ₩24,228 | ₩23,906 | ₩23,906 | -1.33% | 4.8만 |
|---|
| 2026.03.11 | ₩24,556 | ₩24,583 | ₩24,301 | ₩24,422 | -0.55% | 6.3만 |
|---|
| 2026.03.10 | ₩24,677 | ₩24,677 | ₩24,382 | ₩24,483 | -0.79% | 3.7만 |
|---|
| 2026.03.09 | ₩24,382 | ₩24,556 | ₩23,886 | ₩24,552 | +0.70% | 4.9만 |
|---|
| 2026.03.06 | ₩24,851 | ₩24,851 | ₩24,503 | ₩24,556 | -1.19% | 2.2만 |
|---|
| 2026.03.05 | ₩24,811 | ₩25,179 | ₩24,784 | ₩25,012 | +0.81% | 1.9만 |
|---|
| 2026.03.04 | ₩25,052 | ₩25,173 | ₩24,892 | ₩25,109 | +0.22% | 1.1만 |
|---|
| 2026.03.03 | ₩24,543 | ₩24,999 | ₩24,301 | ₩24,885 | +1.39% | 2.7만 |
|---|
| 2026.03.02 | ₩24,583 | ₩25,160 | ₩24,543 | ₩25,039 | +1.85% | 2만 |
|---|
| 2026.02.27 | ₩24,932 | ₩24,985 | ₩24,764 | ₩24,985 | +0.22% | 3만 |
|---|
| 2026.02.26 | ₩24,905 | ₩25,160 | ₩24,905 | ₩25,039 | +0.54% | 4.4만 |
|---|
| 2026.02.25 | ₩24,964 | ₩25,052 | ₩24,811 | ₩25,012 | +0.19% | 4.2만 |
|---|
| 2026.02.24 | ₩24,650 | ₩24,865 | ₩24,382 | ₩24,790 | +0.57% | 4.6만 |
|---|
| 2026.02.23 | ₩25,213 | ₩25,213 | ₩24,525 | ₩24,610 | -2.39% | 4.2만 |
|---|
| 2026.02.20 | ₩25,428 | ₩25,710 | ₩25,348 | ₩25,535 | +0.42% | 2.5만 |
|---|
| 2026.02.19 | ₩25,482 | ₩25,535 | ₩25,334 | ₩25,382 | -0.39% | 3.3만 |
|---|
| 2026.02.18 | ₩25,415 | ₩25,616 | ₩25,321 | ₩25,616 | +0.79% | 2.3만 |
|---|
| 2026.02.17 | ₩25,173 | ₩25,368 | ₩24,945 | ₩25,368 | +0.77% | 4만 |
|---|
| 2026.02.13 | ₩25,348 | ₩25,415 | ₩25,146 | ₩25,280 | -0.26% | 4.4만 |
|---|
| 2026.02.12 | ₩25,763 | ₩25,804 | ₩25,260 | ₩25,380 | -1.49% | 4.7만 |
|---|
| 2026.02.11 | ₩26,085 | ₩26,085 | ₩25,643 | ₩25,643 | -1.70% | 3.7만 |
|---|
| 2026.02.10 | ₩26,152 | ₩26,243 | ₩26,085 | ₩26,112 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩25,830 | ₩26,206 | ₩25,750 | ₩26,179 | +1.35% | 1.9만 |
|---|
| 2026.02.06 | ₩25,750 | ₩25,951 | ₩25,656 | ₩25,951 | +0.78% | 5.4만 |
|---|
| 2026.02.05 | ₩25,911 | ₩26,078 | ₩25,683 | ₩25,924 | +0.05% | 4.8만 |
|---|
| 2026.02.04 | ₩26,394 | ₩26,394 | ₩25,964 | ₩26,166 | -0.86% | 5.9만 |
|---|
| 2026.02.03 | ₩26,689 | ₩26,716 | ₩26,139 | ₩26,313 | -1.41% | 3.5만 |
|---|
| 2026.02.02 | ₩26,474 | ₩26,796 | ₩26,420 | ₩26,749 | +1.04% | 3.1만 |
|---|
| 2026.01.30 | ₩26,555 | ₩26,702 | ₩26,374 | ₩26,521 | -0.13% | 4.6만 |
|---|
| 2026.01.29 | ₩26,823 | ₩26,823 | ₩26,353 | ₩26,762 | -0.23% | 6.9만 |
|---|
| 2026.01.28 | ₩26,756 | ₩26,863 | ₩26,573 | ₩26,646 | -0.41% | 6.6만 |
|---|
| 2026.01.27 | ₩26,836 | ₩26,850 | ₩26,689 | ₩26,796 | -0.15% | 5만 |
|---|
| 2026.01.26 | ₩26,903 | ₩26,903 | ₩26,689 | ₩26,716 | -0.70% | 5.1만 |
|---|
| 2026.01.23 | ₩27,225 | ₩27,225 | ₩26,984 | ₩27,104 | -0.44% | 2.8만 |
|---|
| 2026.01.22 | ₩27,118 | ₩27,312 | ₩27,027 | ₩27,031 | -0.32% | 3만 |
|---|
| 2026.01.21 | ₩26,890 | ₩27,171 | ₩26,796 | ₩27,021 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩26,984 | ₩27,011 | ₩26,702 | ₩26,728 | -0.95% | 5.6만 |
|---|
| 2026.01.16 | ₩27,399 | ₩27,399 | ₩27,158 | ₩27,332 | -0.24% | 2.5만 |
|---|
| 2026.01.15 | ₩27,493 | ₩27,493 | ₩27,265 | ₩27,346 | -0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩27,296 | ₩27,306 | ₩27,091 | ₩27,296 | 0.00% | 2.7만 |
|---|
| 2026.01.13 | ₩27,493 | ₩27,493 | ₩27,243 | ₩27,346 | -0.54% | 36.6만 |
|---|
| 2026.01.12 | ₩27,131 | ₩27,433 | ₩27,131 | ₩27,353 | +0.82% | 3.4만 |
|---|
| 2026.01.09 | ₩27,328 | ₩27,359 | ₩27,198 | ₩27,353 | +0.09% | 3.3만 |
|---|
| 2026.01.08 | ₩27,239 | ₩27,346 | ₩26,984 | ₩27,346 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩27,145 | ₩27,359 | ₩26,957 | ₩27,064 | -0.30% | 11.9만 |
|---|
| 2026.01.06 | ₩26,675 | ₩27,158 | ₩26,675 | ₩27,137 | +1.73% | 5.2만 |
|---|
| 2026.01.05 | ₩26,555 | ₩26,769 | ₩26,367 | ₩26,651 | +0.36% | 2.3만 |
|---|
| 2026.01.02 | ₩26,555 | ₩26,555 | ₩26,360 | ₩26,471 | -0.31% | 1.9만 |
|---|
| 2025.12.31 | ₩26,568 | ₩26,622 | ₩26,323 | ₩26,336 | -0.87% | 4만 |
|---|
| 2025.12.30 | ₩26,501 | ₩26,581 | ₩26,488 | ₩26,506 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩26,420 | ₩26,541 | ₩26,420 | ₩26,475 | +0.21% | 12.5만 |
|---|
| 2025.12.26 | ₩26,689 | ₩26,850 | ₩26,689 | ₩26,823 | +0.50% | 1.1만 |
|---|
| 2025.12.24 | ₩26,689 | ₩26,823 | ₩26,648 | ₩26,803 | +0.43% | 8.1천 |
|---|
| 2025.12.23 | ₩26,769 | ₩26,769 | ₩26,622 | ₩26,648 | -0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩26,648 | ₩26,702 | ₩26,528 | ₩26,655 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩26,446 | ₩26,446 | ₩26,286 | ₩26,365 | -0.30% | 5.1만 |
|---|
| 2025.12.18 | ₩26,433 | ₩26,528 | ₩26,387 | ₩26,410 | -0.09% | 3.8만 |
|---|
| 2025.12.17 | ₩26,447 | ₩26,467 | ₩26,164 | ₩26,176 | -1.02% | 3.1만 |
|---|
| 2025.12.16 | ₩26,488 | ₩26,568 | ₩26,309 | ₩26,411 | -0.29% | 3.8만 |
|---|
| 2025.12.15 | ₩26,756 | ₩26,756 | ₩26,488 | ₩26,524 | -0.87% | 4.1만 |
|---|
| 2025.12.12 | ₩26,823 | ₩26,903 | ₩26,622 | ₩26,707 | -0.43% | 3.5만 |
|---|
| 2025.12.11 | ₩26,783 | ₩26,796 | ₩26,689 | ₩26,765 | -0.07% | 2.8만 |
|---|
| 2025.12.10 | ₩27,051 | ₩27,051 | ₩26,555 | ₩26,724 | -1.21% | 5.1만 |
|---|
| 2025.12.09 | ₩26,984 | ₩27,037 | ₩26,890 | ₩26,917 | -0.25% | 3.7만 |
|---|
| 2025.12.08 | ₩27,198 | ₩27,198 | ₩26,906 | ₩26,937 | -0.96% | 3.7만 |
|---|
| 2025.12.05 | ₩27,239 | ₩27,239 | ₩27,111 | ₩27,171 | -0.25% | 3.3만 |
|---|
| 2025.12.04 | ₩27,024 | ₩27,141 | ₩26,977 | ₩27,088 | +0.24% | 2.3만 |
|---|
| 2025.12.03 | ₩26,957 | ₩27,225 | ₩26,957 | ₩27,111 | +0.57% | 3만 |
|---|
| 2025.12.02 | ₩27,091 | ₩27,091 | ₩26,839 | ₩26,938 | -0.56% | 3.4만 |
|---|
| 2025.12.01 | ₩26,970 | ₩26,970 | ₩26,836 | ₩26,863 | -0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩26,823 | ₩26,997 | ₩26,823 | ₩26,997 | +0.65% | 2만 |
|---|
| 2025.11.26 | ₩26,769 | ₩26,917 | ₩26,675 | ₩26,836 | +0.25% | 4.7만 |
|---|
| 2025.11.25 | ₩26,313 | ₩26,742 | ₩26,313 | ₩26,730 | +1.59% | 5.5만 |
|---|
| 2025.11.24 | ₩26,139 | ₩26,394 | ₩26,139 | ₩26,394 | +0.97% | 1.7만 |
|---|
| 2025.11.21 | ₩26,085 | ₩26,392 | ₩25,991 | ₩26,284 | +0.76% | 6.1만 |
|---|
| 2025.11.20 | ₩26,716 | ₩26,716 | ₩25,889 | ₩25,911 | -3.01% | 5.9만 |
|---|
| 2025.11.19 | ₩26,555 | ₩26,555 | ₩26,233 | ₩26,365 | -0.71% | 2.7만 |
|---|
| 2025.11.18 | ₩26,219 | ₩26,353 | ₩26,018 | ₩26,260 | +0.15% | 6만 |
|---|
| 2025.11.17 | ₩26,796 | ₩26,796 | ₩26,247 | ₩26,447 | -1.30% | 3.9만 |
|---|
| 2025.11.14 | ₩26,286 | ₩26,595 | ₩26,190 | ₩26,494 | +0.79% | 9.2만 |
|---|
| 2025.11.13 | ₩26,930 | ₩26,930 | ₩26,514 | ₩26,635 | -1.10% | 7.5만 |
|---|
| 2025.11.12 | ₩26,930 | ₩27,094 | ₩26,890 | ₩26,958 | +0.10% | 4.4만 |
|---|
| 2025.11.11 | ₩26,970 | ₩26,984 | ₩26,876 | ₩26,907 | -0.23% | 2.8만 |
|---|
| 2025.11.10 | ₩26,488 | ₩26,997 | ₩26,488 | ₩26,997 | +1.92% | 6.2만 |
|---|
| 2025.11.07 | ₩26,367 | ₩26,501 | ₩26,152 | ₩26,501 | +0.51% | 4.7만 |
|---|
| 2025.11.06 | ₩26,555 | ₩26,608 | ₩26,404 | ₩26,501 | -0.20% | 2.6만 |
|---|
| 2025.11.05 | ₩26,461 | ₩26,675 | ₩26,420 | ₩26,622 | +0.61% | 1.7만 |
|---|
| 2025.11.04 | ₩26,420 | ₩26,514 | ₩26,234 | ₩26,514 | +0.36% | 3.2만 |
|---|
| 2025.11.03 | ₩26,541 | ₩26,809 | ₩26,541 | ₩26,809 | +1.01% | 2.1만 |
|---|
| 2025.10.31 | ₩26,662 | ₩26,689 | ₩26,488 | ₩26,600 | -0.23% | 4.1만 |
|---|
| 2025.10.30 | ₩26,555 | ₩26,783 | ₩26,394 | ₩26,493 | -0.23% | 5만 |
|---|
| 2025.10.29 | ₩26,876 | ₩26,944 | ₩26,729 | ₩26,876 | 0.00% | 6.5만 |
|---|
| 2025.10.28 | ₩27,064 | ₩27,104 | ₩26,917 | ₩26,917 | -0.55% | 4만 |
|---|
| 2025.10.27 | ₩27,091 | ₩27,091 | ₩26,850 | ₩27,017 | -0.27% | 2.9만 |
|---|
| 2025.10.24 | ₩27,091 | ₩27,171 | ₩27,027 | ₩27,104 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩26,803 | ₩27,024 | ₩26,729 | ₩26,944 | +0.53% | 5.9만 |
|---|
| 2025.10.22 | ₩26,742 | ₩26,890 | ₩26,656 | ₩26,756 | +0.05% | 5.1만 |
|---|
| 2025.10.21 | ₩26,729 | ₩26,903 | ₩26,729 | ₩26,803 | +0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩26,675 | ₩26,862 | ₩26,675 | ₩26,836 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩26,467 | ₩26,622 | ₩26,420 | ₩26,622 | +0.58% | 3.6만 |
|---|
| 2025.10.16 | ₩26,897 | ₩26,897 | ₩26,447 | ₩26,555 | -1.27% | 4만 |
|---|
| 2025.10.15 | ₩26,944 | ₩27,037 | ₩26,737 | ₩26,876 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩26,555 | ₩26,876 | ₩26,353 | ₩26,725 | +0.64% | 2.6만 |
|---|
| 2025.10.13 | ₩26,689 | ₩26,689 | ₩26,420 | ₩26,648 | -0.15% | 7.5만 |
|---|
| 2025.10.10 | ₩26,809 | ₩26,944 | ₩26,152 | ₩26,192 | -2.30% | 10.4만 |
|---|