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 | ₩23,545 | ₩23,635 | ₩23,465 | ₩23,599 | +0.23% | 2.8천 |
| 2026.10.08 | ₩23,310 | ₩23,376 | ₩23,210 | ₩23,376 | +0.28% | 1.4만 |
| 2026.10.07 | ₩23,290 | ₩23,357 | ₩23,212 | ₩23,310 | +0.09% | 2.9만 |
| 2026.10.06 | ₩23,317 | ₩23,491 | ₩23,312 | ₩23,438 | +0.52% | 2.3만 |
| 2026.10.05 | ₩22,982 | ₩23,352 | ₩22,982 | ₩23,290 | +1.34% | 1만 |
| 2026.10.02 | ₩23,122 | ₩23,143 | ₩23,008 | ₩23,089 | -0.15% | 7.2천 |
| 2026.10.01 | ₩23,102 | ₩23,102 | ₩22,821 | ₩23,006 | -0.42% | 1.5만 |
| 2026.09.30 | ₩23,210 | ₩23,237 | ₩23,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,169 |
| -0.17% |
| 1.5만 |
| 2026.09.29 | ₩23,116 | ₩23,277 | ₩23,050 | ₩23,277 | +0.70% | 9.6천 |
|---|
| 2026.09.28 | ₩23,076 | ₩23,196 | ₩22,988 | ₩23,156 | +0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩23,438 | ₩23,592 | ₩23,371 | ₩23,532 | +0.40% | 6만 |
|---|
| 2026.09.24 | ₩23,384 | ₩23,424 | ₩23,250 | ₩23,418 | +0.14% | 1.4만 |
|---|
| 2026.09.23 | ₩23,545 | ₩23,585 | ₩23,398 | ₩23,398 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩23,760 | ₩23,840 | ₩23,588 | ₩23,588 | -0.72% | 1.5만 |
|---|
| 2026.09.21 | ₩23,344 | ₩23,813 | ₩23,344 | ₩23,761 | +1.79% | 7.8천 |
|---|
| 2026.09.18 | ₩23,129 | ₩23,250 | ₩23,062 | ₩23,187 | +0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩23,465 | ₩23,465 | ₩23,210 | ₩23,237 | -0.97% | 4.1천 |
|---|
| 2026.09.16 | ₩23,512 | ₩23,558 | ₩23,210 | ₩23,290 | -0.94% | 2만 |
|---|
| 2026.09.15 | ₩23,371 | ₩23,458 | ₩23,304 | ₩23,371 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩23,679 | ₩23,679 | ₩23,424 | ₩23,612 | -0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩23,418 | ₩23,451 | ₩23,290 | ₩23,398 | -0.09% | 5.7만 |
|---|
| 2026.09.10 | ₩23,317 | ₩23,398 | ₩23,261 | ₩23,304 | -0.06% | 2.1만 |
|---|
| 2026.09.09 | ₩23,652 | ₩23,652 | ₩23,465 | ₩23,465 | -0.79% | 1.4만 |
|---|
| 2026.09.08 | ₩23,894 | ₩23,894 | ₩23,652 | ₩23,679 | -0.90% | 1.3만 |
|---|
| 2026.09.04 | ₩24,162 | ₩24,162 | ₩24,001 | ₩24,041 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩24,283 | ₩24,283 | ₩24,015 | ₩24,142 | -0.58% | 2.9만 |
|---|
| 2026.09.02 | ₩23,827 | ₩23,974 | ₩23,827 | ₩23,894 | +0.28% | 5.3만 |
|---|
| 2026.09.01 | ₩23,894 | ₩23,894 | ₩23,733 | ₩23,760 | -0.56% | 3.8만 |
|---|
| 2026.08.31 | ₩24,135 | ₩24,169 | ₩23,934 | ₩24,028 | -0.44% | 4.5만 |
|---|
| 2026.08.28 | ₩23,988 | ₩24,343 | ₩23,988 | ₩24,229 | +1.01% | 1.8만 |
|---|
| 2026.08.27 | ₩24,015 | ₩24,135 | ₩23,974 | ₩24,055 | +0.17% | 1.4만 |
|---|
| 2026.08.26 | ₩24,424 | ₩24,424 | ₩24,189 | ₩24,189 | -0.96% | 6.4천 |
|---|
| 2026.08.25 | ₩24,185 | ₩24,323 | ₩24,185 | ₩24,323 | +0.57% | 8.8천 |
|---|
| 2026.08.24 | ₩24,082 | ₩24,243 | ₩24,082 | ₩24,243 | +0.67% | 3.6만 |
|---|
| 2026.08.21 | ₩24,296 | ₩24,417 | ₩24,296 | ₩24,343 | +0.19% | 1.5만 |
|---|
| 2026.08.20 | ₩24,404 | ₩24,498 | ₩24,310 | ₩24,323 | -0.33% | 9.9천 |
|---|
| 2026.08.19 | ₩24,169 | ₩24,444 | ₩24,169 | ₩24,363 | +0.80% | 2.3만 |
|---|
| 2026.08.18 | ₩24,149 | ₩24,243 | ₩24,082 | ₩24,082 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩24,567 | ₩24,567 | ₩24,216 | ₩24,296 | -1.10% | 3만 |
|---|
| 2026.08.14 | ₩24,753 | ₩24,753 | ₩24,578 | ₩24,592 | -0.65% | 4.3만 |
|---|
| 2026.08.13 | ₩24,712 | ₩24,779 | ₩24,531 | ₩24,746 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩24,887 | ₩24,887 | ₩24,417 | ₩24,492 | -1.58% | 9.4천 |
|---|
| 2026.08.11 | ₩24,672 | ₩24,820 | ₩24,672 | ₩24,699 | +0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩24,471 | ₩24,766 | ₩24,471 | ₩24,649 | +0.73% | 2.5만 |
|---|
| 2026.08.07 | ₩24,417 | ₩24,632 | ₩24,417 | ₩24,632 | +0.88% | 4.6만 |
|---|
| 2026.08.06 | ₩24,102 | ₩24,323 | ₩24,102 | ₩24,202 | +0.42% | 5.6만 |
|---|
| 2026.08.05 | ₩24,256 | ₩24,256 | ₩23,974 | ₩24,041 | -0.88% | 1.5만 |
|---|
| 2026.08.04 | ₩24,095 | ₩24,350 | ₩24,095 | ₩24,256 | +0.67% | 1.7만 |
|---|
| 2026.08.03 | ₩24,068 | ₩24,229 | ₩24,055 | ₩24,176 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩23,465 | ₩23,666 | ₩23,375 | ₩23,619 | +0.66% | 3.5만 |
|---|
| 2026.07.30 | ₩23,022 | ₩23,022 | ₩22,821 | ₩22,995 | -0.12% | 8.5천 |
|---|
| 2026.07.29 | ₩22,874 | ₩22,941 | ₩22,626 | ₩22,686 | -0.82% | 4.4만 |
|---|
| 2026.07.28 | ₩22,673 | ₩22,888 | ₩22,670 | ₩22,874 | +0.89% | 2.4만 |
|---|
| 2026.07.27 | ₩22,606 | ₩22,754 | ₩22,593 | ₩22,660 | +0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩22,868 | ₩23,062 | ₩22,692 | ₩22,740 | -0.56% | 2.7만 |
|---|
| 2026.07.23 | ₩23,089 | ₩23,089 | ₩22,747 | ₩22,845 | -1.06% | 2.8만 |
|---|
| 2026.07.22 | ₩23,478 | ₩23,518 | ₩23,237 | ₩23,337 | -0.60% | 3.8만 |
|---|
| 2026.07.21 | ₩23,699 | ₩23,706 | ₩23,585 | ₩23,599 | -0.42% | 2.2만 |
|---|
| 2026.07.20 | ₩23,907 | ₩23,907 | ₩23,693 | ₩23,760 | -0.62% | 2.6만 |
|---|
| 2026.07.17 | ₩24,041 | ₩24,041 | ₩23,787 | ₩23,787 | -1.06% | 1.2만 |
|---|
| 2026.07.16 | ₩24,182 | ₩24,335 | ₩24,182 | ₩24,189 | +0.03% | 7.5천 |
|---|
| 2026.07.15 | ₩23,986 | ₩24,283 | ₩23,974 | ₩24,209 | +0.93% | 1.1만 |
|---|
| 2026.07.14 | ₩23,652 | ₩23,961 | ₩23,652 | ₩23,840 | +0.79% | 8.6천 |
|---|
| 2026.07.13 | ₩24,189 | ₩24,189 | ₩23,961 | ₩23,981 | -0.86% | 1.5만 |
|---|
| 2026.07.10 | ₩24,139 | ₩24,139 | ₩23,974 | ₩23,974 | -0.68% | 2만 |
|---|
| 2026.07.09 | ₩23,478 | ₩23,820 | ₩23,465 | ₩23,813 | +1.43% | 4.4만 |
|---|
| 2026.07.08 | ₩23,800 | ₩23,800 | ₩23,529 | ₩23,585 | -0.90% | 9.1천 |
|---|
| 2026.07.07 | ₩23,746 | ₩24,015 | ₩23,746 | ₩23,871 | +0.53% | 9.2천 |
|---|
| 2026.07.06 | ₩23,773 | ₩23,813 | ₩23,612 | ₩23,740 | -0.14% | 4.9만 |
|---|
| 2026.07.02 | ₩23,679 | ₩23,756 | ₩23,666 | ₩23,756 | +0.32% | 4.8천 |
|---|
| 2026.07.01 | ₩23,263 | ₩23,740 | ₩23,263 | ₩23,572 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩23,129 | ₩23,250 | ₩23,129 | ₩23,223 | +0.41% | 2.3만 |
|---|
| 2026.06.29 | ₩23,424 | ₩23,545 | ₩23,226 | ₩23,304 | -0.52% | 7.6천 |
|---|
| 2026.06.26 | ₩23,049 | ₩23,599 | ₩23,049 | ₩23,424 | +1.63% | 2.2만 |
|---|
| 2026.06.25 | ₩23,344 | ₩23,344 | ₩23,049 | ₩23,156 | -0.80% | 3.1만 |
|---|
| 2026.06.24 | ₩23,344 | ₩23,773 | ₩23,344 | ₩23,451 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩23,545 | ₩23,545 | ₩23,357 | ₩23,371 | -0.74% | 3.5만 |
|---|
| 2026.06.22 | ₩23,612 | ₩23,766 | ₩23,411 | ₩23,450 | -0.69% | 2.8만 |
|---|
| 2026.06.18 | ₩23,773 | ₩23,894 | ₩23,652 | ₩23,890 | +0.49% | 2.9만 |
|---|
| 2026.06.17 | ₩24,150 | ₩24,189 | ₩23,679 | ₩23,686 | -1.92% | 2만 |
|---|
| 2026.06.16 | ₩24,296 | ₩24,417 | ₩24,296 | ₩24,363 | +0.28% | 1.2만 |
|---|
| 2026.06.15 | ₩24,135 | ₩24,307 | ₩24,135 | ₩24,299 | +0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩23,585 | ₩23,679 | ₩23,357 | ₩23,608 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩23,706 | ₩23,706 | ₩23,211 | ₩23,572 | -0.57% | 4.6만 |
|---|
| 2026.06.10 | ₩23,760 | ₩23,880 | ₩23,579 | ₩23,585 | -0.73% | 2.1만 |
|---|
| 2026.06.09 | ₩23,974 | ₩24,154 | ₩23,693 | ₩23,954 | -0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩23,974 | ₩23,988 | ₩23,733 | ₩23,795 | -0.75% | 3만 |
|---|
| 2026.06.05 | ₩24,484 | ₩24,484 | ₩23,934 | ₩24,028 | -1.86% | 3.7만 |
|---|
| 2026.06.04 | ₩24,216 | ₩24,578 | ₩24,216 | ₩24,390 | +0.72% | 2만 |
|---|
| 2026.06.03 | ₩24,350 | ₩24,350 | ₩24,122 | ₩24,189 | -0.66% | 3.4만 |
|---|
| 2026.06.02 | ₩24,457 | ₩24,618 | ₩24,350 | ₩24,363 | -0.38% | 4.6만 |
|---|
| 2026.06.01 | ₩24,900 | ₩24,947 | ₩24,726 | ₩24,739 | -0.65% | 3.2만 |
|---|
| 2026.05.29 | ₩25,142 | ₩25,142 | ₩24,954 | ₩24,954 | -0.75% | 1.7만 |
|---|
| 2026.05.28 | ₩25,249 | ₩25,249 | ₩25,061 | ₩25,155 | -0.37% | 4.1만 |
|---|
| 2026.05.27 | ₩25,021 | ₩25,195 | ₩24,994 | ₩25,128 | +0.43% | 28.9만 |
|---|
| 2026.05.26 | ₩25,209 | ₩25,209 | ₩24,861 | ₩24,954 | -1.01% | 3.1만 |
|---|
| 2026.05.22 | ₩25,450 | ₩25,504 | ₩25,289 | ₩25,356 | -0.37% | 2.5만 |
|---|
| 2026.05.21 | ₩25,356 | ₩25,598 | ₩25,262 | ₩25,517 | +0.63% | 1.4만 |
|---|
| 2026.05.20 | ₩25,162 | ₩25,453 | ₩25,155 | ₩25,437 | +1.09% | 8.5천 |
|---|
| 2026.05.19 | ₩25,359 | ₩25,359 | ₩25,155 | ₩25,155 | -0.80% | 6.4만 |
|---|
| 2026.05.18 | ₩25,316 | ₩25,718 | ₩25,316 | ₩25,453 | +0.54% | 3.1만 |
|---|
| 2026.05.15 | ₩25,396 | ₩25,543 | ₩25,396 | ₩25,477 | +0.32% | 3.1천 |
|---|
| 2026.05.14 | ₩25,718 | ₩25,818 | ₩25,692 | ₩25,717 | -0.01% | 9.7천 |
|---|
| 2026.05.13 | ₩25,531 | ₩25,598 | ₩25,262 | ₩25,590 | +0.23% | 2만 |
|---|
| 2026.05.12 | ₩25,490 | ₩25,490 | ₩25,289 | ₩25,438 | -0.21% | 1.9만 |
|---|
| 2026.05.11 | ₩25,665 | ₩25,799 | ₩25,525 | ₩25,525 | -0.54% | 2.8만 |
|---|
| 2026.05.08 | ₩25,772 | ₩25,906 | ₩25,759 | ₩25,863 | +0.35% | 7.6천 |
|---|
| 2026.05.07 | ₩25,866 | ₩25,963 | ₩25,732 | ₩25,732 | -0.52% | 4.5만 |
|---|
| 2026.05.06 | ₩25,839 | ₩25,926 | ₩25,772 | ₩25,910 | +0.28% | 1.7만 |
|---|
| 2026.05.05 | ₩25,497 | ₩25,571 | ₩25,477 | ₩25,496 | -0.01% | 1.1만 |
|---|
| 2026.05.04 | ₩25,396 | ₩25,497 | ₩25,303 | ₩25,336 | -0.24% | 2.4만 |
|---|
| 2026.05.01 | ₩25,490 | ₩25,651 | ₩25,411 | ₩25,460 | -0.12% | 5.2만 |
|---|
| 2026.04.30 | ₩25,222 | ₩25,457 | ₩24,981 | ₩25,413 | +0.76% | 2.2만 |
|---|
| 2026.04.29 | ₩25,075 | ₩25,276 | ₩25,075 | ₩25,113 | +0.16% | 4.1만 |
|---|
| 2026.04.28 | ₩25,403 | ₩25,410 | ₩25,235 | ₩25,289 | -0.45% | 2.9만 |
|---|
| 2026.04.27 | ₩25,557 | ₩25,583 | ₩25,465 | ₩25,517 | -0.16% | 9.3천 |
|---|
| 2026.04.24 | ₩25,692 | ₩25,866 | ₩25,598 | ₩25,866 | +0.68% | 1.4만 |
|---|
| 2026.04.23 | ₩25,765 | ₩25,772 | ₩25,425 | ₩25,651 | -0.44% | 1.7만 |
|---|
| 2026.04.22 | ₩25,806 | ₩25,866 | ₩25,665 | ₩25,786 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩26,027 | ₩26,094 | ₩25,718 | ₩25,799 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩25,745 | ₩25,870 | ₩25,718 | ₩25,866 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩25,786 | ₩26,094 | ₩25,786 | ₩25,879 | +0.36% | 1.7만 |
|---|
| 2026.04.16 | ₩25,786 | ₩25,786 | ₩25,598 | ₩25,612 | -0.67% | 1.2만 |
|---|
| 2026.04.15 | ₩25,490 | ₩25,759 | ₩25,490 | ₩25,692 | +0.79% | 4.8만 |
|---|
| 2026.04.14 | ₩25,034 | ₩25,477 | ₩25,034 | ₩25,477 | +1.77% | 2만 |
|---|
| 2026.04.13 | ₩24,659 | ₩24,887 | ₩24,444 | ₩24,833 | +0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩24,431 | ₩24,789 | ₩24,431 | ₩24,589 | +0.65% | 1만 |
|---|
| 2026.04.09 | ₩24,578 | ₩24,604 | ₩24,350 | ₩24,551 | -0.11% | 3.1만 |
|---|
| 2026.04.08 | ₩24,444 | ₩24,645 | ₩24,296 | ₩24,337 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩23,813 | ₩23,813 | ₩23,572 | ₩23,787 | -0.11% | 1.9만 |
|---|
| 2026.04.06 | ₩23,558 | ₩23,813 | ₩23,558 | ₩23,777 | +0.93% | 4.3만 |
|---|
| 2026.04.02 | ₩23,210 | ₩23,599 | ₩23,210 | ₩23,585 | +1.62% | 3만 |
|---|
| 2026.04.01 | ₩23,626 | ₩23,733 | ₩23,478 | ₩23,608 | -0.07% | 7.9만 |
|---|
| 2026.03.31 | ₩22,847 | ₩23,398 | ₩22,847 | ₩23,344 | +2.17% | 8.5만 |
|---|
| 2026.03.30 | ₩22,660 | ₩22,874 | ₩22,559 | ₩22,630 | -0.13% | 1.3만 |
|---|
| 2026.03.27 | ₩22,968 | ₩23,008 | ₩22,727 | ₩22,780 | -0.82% | 2.7만 |
|---|
| 2026.03.26 | ₩23,626 | ₩23,726 | ₩23,330 | ₩23,357 | -1.14% | 3만 |
|---|
| 2026.03.25 | ₩24,015 | ₩24,015 | ₩23,679 | ₩23,828 | -0.78% | 1.2만 |
|---|
| 2026.03.24 | ₩23,974 | ₩23,974 | ₩23,628 | ₩23,719 | -1.06% | 1.5만 |
|---|
| 2026.03.23 | ₩23,800 | ₩24,196 | ₩23,800 | ₩24,095 | +1.24% | 3.2만 |
|---|
| 2026.03.20 | ₩23,974 | ₩23,974 | ₩23,579 | ₩23,626 | -1.45% | 1.3만 |
|---|
| 2026.03.19 | ₩24,055 | ₩24,062 | ₩23,860 | ₩23,974 | -0.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,412 | ₩24,412 | ₩24,149 | ₩24,149 | -1.08% | 1.5만 |
|---|
| 2026.03.17 | ₩24,189 | ₩24,605 | ₩24,189 | ₩24,480 | +1.20% | 1.2만 |
|---|
| 2026.03.16 | ₩23,894 | ₩24,270 | ₩23,894 | ₩24,126 | +0.97% | 2.4만 |
|---|
| 2026.03.13 | ₩23,921 | ₩24,075 | ₩23,679 | ₩23,706 | -0.90% | 3.5만 |
|---|
| 2026.03.12 | ₩24,236 | ₩24,236 | ₩23,914 | ₩23,914 | -1.33% | 4.8만 |
|---|
| 2026.03.11 | ₩24,565 | ₩24,592 | ₩24,310 | ₩24,431 | -0.55% | 6.3만 |
|---|
| 2026.03.10 | ₩24,685 | ₩24,685 | ₩24,390 | ₩24,491 | -0.79% | 3.7만 |
|---|
| 2026.03.09 | ₩24,390 | ₩24,565 | ₩23,894 | ₩24,561 | +0.70% | 4.9만 |
|---|
| 2026.03.06 | ₩24,860 | ₩24,860 | ₩24,511 | ₩24,565 | -1.19% | 2.2만 |
|---|
| 2026.03.05 | ₩24,820 | ₩25,187 | ₩24,793 | ₩25,021 | +0.81% | 1.9만 |
|---|
| 2026.03.04 | ₩25,061 | ₩25,182 | ₩24,900 | ₩25,117 | +0.22% | 1.1만 |
|---|
| 2026.03.03 | ₩24,551 | ₩25,007 | ₩24,310 | ₩24,893 | +1.39% | 2.7만 |
|---|
| 2026.03.02 | ₩24,592 | ₩25,168 | ₩24,551 | ₩25,048 | +1.85% | 2만 |
|---|
| 2026.02.27 | ₩24,940 | ₩24,994 | ₩24,773 | ₩24,994 | +0.22% | 3만 |
|---|
| 2026.02.26 | ₩24,914 | ₩25,168 | ₩24,914 | ₩25,048 | +0.54% | 4.4만 |
|---|
| 2026.02.25 | ₩24,973 | ₩25,061 | ₩24,820 | ₩25,021 | +0.19% | 4.2만 |
|---|
| 2026.02.24 | ₩24,659 | ₩24,873 | ₩24,390 | ₩24,798 | +0.57% | 4.6만 |
|---|
| 2026.02.23 | ₩25,222 | ₩25,222 | ₩24,534 | ₩24,618 | -2.39% | 4.2만 |
|---|
| 2026.02.20 | ₩25,437 | ₩25,718 | ₩25,356 | ₩25,544 | +0.42% | 2.5만 |
|---|
| 2026.02.19 | ₩25,490 | ₩25,544 | ₩25,343 | ₩25,391 | -0.39% | 3.3만 |
|---|
| 2026.02.18 | ₩25,423 | ₩25,625 | ₩25,329 | ₩25,625 | +0.79% | 2.3만 |
|---|
| 2026.02.17 | ₩25,182 | ₩25,376 | ₩24,954 | ₩25,376 | +0.77% | 4만 |
|---|
| 2026.02.13 | ₩25,356 | ₩25,423 | ₩25,155 | ₩25,289 | -0.26% | 4.4만 |
|---|
| 2026.02.12 | ₩25,772 | ₩25,812 | ₩25,269 | ₩25,388 | -1.49% | 4.7만 |
|---|
| 2026.02.11 | ₩26,094 | ₩26,094 | ₩25,651 | ₩25,651 | -1.70% | 3.7만 |
|---|
| 2026.02.10 | ₩26,161 | ₩26,252 | ₩26,094 | ₩26,121 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩25,839 | ₩26,215 | ₩25,759 | ₩26,188 | +1.35% | 1.9만 |
|---|
| 2026.02.06 | ₩25,759 | ₩25,960 | ₩25,665 | ₩25,960 | +0.78% | 5.4만 |
|---|
| 2026.02.05 | ₩25,920 | ₩26,087 | ₩25,692 | ₩25,933 | +0.05% | 4.8만 |
|---|
| 2026.02.04 | ₩26,403 | ₩26,403 | ₩25,973 | ₩26,175 | -0.86% | 5.9만 |
|---|
| 2026.02.03 | ₩26,698 | ₩26,725 | ₩26,148 | ₩26,322 | -1.41% | 3.5만 |
|---|
| 2026.02.02 | ₩26,483 | ₩26,805 | ₩26,430 | ₩26,758 | +1.04% | 3.1만 |
|---|
| 2026.01.30 | ₩26,564 | ₩26,711 | ₩26,383 | ₩26,530 | -0.13% | 4.6만 |
|---|
| 2026.01.29 | ₩26,832 | ₩26,832 | ₩26,362 | ₩26,772 | -0.23% | 6.9만 |
|---|
| 2026.01.28 | ₩26,765 | ₩26,872 | ₩26,582 | ₩26,655 | -0.41% | 6.6만 |
|---|
| 2026.01.27 | ₩26,845 | ₩26,859 | ₩26,698 | ₩26,805 | -0.15% | 5만 |
|---|
| 2026.01.26 | ₩26,912 | ₩26,912 | ₩26,698 | ₩26,725 | -0.70% | 5.1만 |
|---|
| 2026.01.23 | ₩27,234 | ₩27,234 | ₩26,993 | ₩27,114 | -0.44% | 2.8만 |
|---|
| 2026.01.22 | ₩27,127 | ₩27,322 | ₩27,036 | ₩27,040 | -0.32% | 3만 |
|---|
| 2026.01.21 | ₩26,899 | ₩27,181 | ₩26,805 | ₩27,031 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩26,993 | ₩27,020 | ₩26,711 | ₩26,737 | -0.95% | 5.6만 |
|---|
| 2026.01.16 | ₩27,409 | ₩27,409 | ₩27,167 | ₩27,342 | -0.24% | 2.5만 |
|---|
| 2026.01.15 | ₩27,503 | ₩27,503 | ₩27,275 | ₩27,355 | -0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩27,306 | ₩27,315 | ₩27,100 | ₩27,306 | 0.00% | 2.7만 |
|---|
| 2026.01.13 | ₩27,503 | ₩27,503 | ₩27,252 | ₩27,355 | -0.54% | 36.6만 |
|---|
| 2026.01.12 | ₩27,141 | ₩27,442 | ₩27,141 | ₩27,362 | +0.82% | 3.4만 |
|---|
| 2026.01.09 | ₩27,338 | ₩27,369 | ₩27,208 | ₩27,362 | +0.09% | 3.3만 |
|---|
| 2026.01.08 | ₩27,248 | ₩27,355 | ₩26,993 | ₩27,355 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩27,154 | ₩27,369 | ₩26,966 | ₩27,073 | -0.30% | 11.9만 |
|---|
| 2026.01.06 | ₩26,684 | ₩27,167 | ₩26,684 | ₩27,146 | +1.73% | 5.2만 |
|---|
| 2026.01.05 | ₩26,564 | ₩26,778 | ₩26,376 | ₩26,660 | +0.36% | 2.3만 |
|---|
| 2026.01.02 | ₩26,564 | ₩26,564 | ₩26,369 | ₩26,481 | -0.31% | 1.9만 |
|---|
| 2025.12.31 | ₩26,577 | ₩26,631 | ₩26,332 | ₩26,345 | -0.87% | 4만 |
|---|
| 2025.12.30 | ₩26,510 | ₩26,591 | ₩26,497 | ₩26,515 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩26,430 | ₩26,550 | ₩26,430 | ₩26,485 | +0.21% | 12.5만 |
|---|
| 2025.12.26 | ₩26,698 | ₩26,859 | ₩26,698 | ₩26,832 | +0.50% | 1.1만 |
|---|
| 2025.12.24 | ₩26,698 | ₩26,832 | ₩26,658 | ₩26,812 | +0.43% | 8.1천 |
|---|
| 2025.12.23 | ₩26,778 | ₩26,778 | ₩26,631 | ₩26,658 | -0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩26,658 | ₩26,711 | ₩26,537 | ₩26,664 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩26,455 | ₩26,455 | ₩26,295 | ₩26,375 | -0.30% | 5.1만 |
|---|
| 2025.12.18 | ₩26,442 | ₩26,537 | ₩26,396 | ₩26,419 | -0.09% | 3.8만 |
|---|
| 2025.12.17 | ₩26,456 | ₩26,476 | ₩26,173 | ₩26,185 | -1.02% | 3.1만 |
|---|
| 2025.12.16 | ₩26,497 | ₩26,577 | ₩26,318 | ₩26,420 | -0.29% | 3.8만 |
|---|
| 2025.12.15 | ₩26,765 | ₩26,765 | ₩26,497 | ₩26,533 | -0.87% | 4.1만 |
|---|
| 2025.12.12 | ₩26,832 | ₩26,912 | ₩26,631 | ₩26,717 | -0.43% | 3.5만 |
|---|
| 2025.12.11 | ₩26,792 | ₩26,805 | ₩26,698 | ₩26,774 | -0.07% | 2.8만 |
|---|
| 2025.12.10 | ₩27,060 | ₩27,060 | ₩26,564 | ₩26,733 | -1.21% | 5.1만 |
|---|
| 2025.12.09 | ₩26,993 | ₩27,047 | ₩26,899 | ₩26,926 | -0.25% | 3.7만 |
|---|
| 2025.12.08 | ₩27,208 | ₩27,208 | ₩26,915 | ₩26,946 | -0.96% | 3.7만 |
|---|
| 2025.12.05 | ₩27,248 | ₩27,248 | ₩27,120 | ₩27,181 | -0.25% | 3.3만 |
|---|
| 2025.12.04 | ₩27,033 | ₩27,150 | ₩26,986 | ₩27,098 | +0.24% | 2.3만 |
|---|
| 2025.12.03 | ₩26,966 | ₩27,234 | ₩26,966 | ₩27,120 | +0.57% | 3만 |
|---|
| 2025.12.02 | ₩27,100 | ₩27,100 | ₩26,848 | ₩26,947 | -0.56% | 3.4만 |
|---|
| 2025.12.01 | ₩26,980 | ₩26,980 | ₩26,845 | ₩26,872 | -0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩26,832 | ₩27,006 | ₩26,832 | ₩27,006 | +0.65% | 2만 |
|---|
| 2025.11.26 | ₩26,778 | ₩26,926 | ₩26,684 | ₩26,845 | +0.25% | 4.7만 |
|---|
| 2025.11.25 | ₩26,322 | ₩26,752 | ₩26,322 | ₩26,739 | +1.59% | 5.5만 |
|---|
| 2025.11.24 | ₩26,148 | ₩26,403 | ₩26,148 | ₩26,403 | +0.97% | 1.7만 |
|---|
| 2025.11.21 | ₩26,094 | ₩26,401 | ₩26,000 | ₩26,293 | +0.76% | 6.1만 |
|---|
| 2025.11.20 | ₩26,725 | ₩26,725 | ₩25,898 | ₩25,920 | -3.01% | 5.9만 |
|---|
| 2025.11.19 | ₩26,564 | ₩26,564 | ₩26,242 | ₩26,375 | -0.71% | 2.7만 |
|---|
| 2025.11.18 | ₩26,228 | ₩26,362 | ₩26,027 | ₩26,269 | +0.15% | 6만 |
|---|
| 2025.11.17 | ₩26,805 | ₩26,805 | ₩26,256 | ₩26,456 | -1.30% | 3.9만 |
|---|
| 2025.11.14 | ₩26,295 | ₩26,604 | ₩26,199 | ₩26,503 | +0.79% | 9.2만 |
|---|
| 2025.11.13 | ₩26,939 | ₩26,939 | ₩26,523 | ₩26,644 | -1.10% | 7.5만 |
|---|
| 2025.11.12 | ₩26,939 | ₩27,103 | ₩26,899 | ₩26,968 | +0.10% | 4.4만 |
|---|
| 2025.11.11 | ₩26,980 | ₩26,993 | ₩26,886 | ₩26,917 | -0.23% | 2.8만 |
|---|
| 2025.11.10 | ₩26,497 | ₩27,006 | ₩26,497 | ₩27,006 | +1.92% | 6.2만 |
|---|
| 2025.11.07 | ₩26,376 | ₩26,510 | ₩26,161 | ₩26,510 | +0.51% | 4.7만 |
|---|
| 2025.11.06 | ₩26,564 | ₩26,617 | ₩26,413 | ₩26,510 | -0.20% | 2.6만 |
|---|
| 2025.11.05 | ₩26,470 | ₩26,684 | ₩26,430 | ₩26,631 | +0.61% | 1.7만 |
|---|
| 2025.11.04 | ₩26,430 | ₩26,523 | ₩26,243 | ₩26,523 | +0.36% | 3.2만 |
|---|
| 2025.11.03 | ₩26,550 | ₩26,819 | ₩26,550 | ₩26,819 | +1.01% | 2.1만 |
|---|
| 2025.10.31 | ₩26,671 | ₩26,698 | ₩26,497 | ₩26,609 | -0.23% | 4.1만 |
|---|
| 2025.10.30 | ₩26,564 | ₩26,792 | ₩26,403 | ₩26,502 | -0.23% | 5만 |
|---|
| 2025.10.29 | ₩26,886 | ₩26,953 | ₩26,738 | ₩26,886 | 0.00% | 6.5만 |
|---|
| 2025.10.28 | ₩27,073 | ₩27,114 | ₩26,926 | ₩26,926 | -0.55% | 4만 |
|---|
| 2025.10.27 | ₩27,100 | ₩27,100 | ₩26,859 | ₩27,027 | -0.27% | 2.9만 |
|---|
| 2025.10.24 | ₩27,100 | ₩27,181 | ₩27,036 | ₩27,114 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩26,812 | ₩27,033 | ₩26,738 | ₩26,953 | +0.53% | 5.9만 |
|---|
| 2025.10.22 | ₩26,752 | ₩26,899 | ₩26,666 | ₩26,765 | +0.05% | 5.1만 |
|---|
| 2025.10.21 | ₩26,738 | ₩26,912 | ₩26,738 | ₩26,812 | +0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩26,684 | ₩26,871 | ₩26,684 | ₩26,845 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩26,476 | ₩26,631 | ₩26,430 | ₩26,631 | +0.58% | 3.6만 |
|---|
| 2025.10.16 | ₩26,906 | ₩26,906 | ₩26,456 | ₩26,564 | -1.27% | 4만 |
|---|
| 2025.10.15 | ₩26,953 | ₩27,047 | ₩26,746 | ₩26,886 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩26,564 | ₩26,886 | ₩26,362 | ₩26,734 | +0.64% | 2.6만 |
|---|
| 2025.10.13 | ₩26,698 | ₩26,698 | ₩26,430 | ₩26,658 | -0.15% | 7.5만 |
|---|
| 2025.10.10 | ₩26,819 | ₩26,953 | ₩26,161 | ₩26,201 | -2.30% | 10.4만 |
|---|