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 | ₩23,540 | ₩23,630 | ₩23,459 | ₩23,593 | +0.23% | 2.8천 |
| 2026.10.08 | ₩23,305 | ₩23,371 | ₩23,204 | ₩23,371 | +0.28% | 1.4만 |
| 2026.10.07 | ₩23,285 | ₩23,352 | ₩23,207 | ₩23,305 | +0.09% | 2.9만 |
| 2026.10.06 | ₩23,312 | ₩23,486 | ₩23,306 | ₩23,432 | +0.52% | 2.3만 |
| 2026.10.05 | ₩22,976 | ₩23,346 | ₩22,976 | ₩23,285 | +1.34% | 1만 |
| 2026.10.02 | ₩23,117 | ₩23,137 | ₩23,003 | ₩23,084 | -0.15% | 7.2천 |
| 2026.10.01 | ₩23,097 | ₩23,097 | ₩22,815 | ₩23,000 | -0.42% | 1.5만 |
| 2026.09.30 | ₩23,204 | ₩23,231 | ₩23,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,164 |
| -0.17% |
| 1.5만 |
| 2026.09.29 | ₩23,110 | ₩23,271 | ₩23,045 | ₩23,271 | +0.70% | 9.6천 |
|---|
| 2026.09.28 | ₩23,070 | ₩23,191 | ₩22,983 | ₩23,151 | +0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩23,432 | ₩23,587 | ₩23,365 | ₩23,526 | +0.40% | 6만 |
|---|
| 2026.09.24 | ₩23,379 | ₩23,419 | ₩23,245 | ₩23,412 | +0.14% | 1.4만 |
|---|
| 2026.09.23 | ₩23,540 | ₩23,580 | ₩23,392 | ₩23,392 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩23,754 | ₩23,835 | ₩23,583 | ₩23,583 | -0.72% | 1.5만 |
|---|
| 2026.09.21 | ₩23,338 | ₩23,808 | ₩23,338 | ₩23,756 | +1.79% | 7.8천 |
|---|
| 2026.09.18 | ₩23,124 | ₩23,245 | ₩23,057 | ₩23,182 | +0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩23,459 | ₩23,459 | ₩23,204 | ₩23,231 | -0.97% | 4.1천 |
|---|
| 2026.09.16 | ₩23,506 | ₩23,553 | ₩23,204 | ₩23,285 | -0.94% | 2만 |
|---|
| 2026.09.15 | ₩23,365 | ₩23,452 | ₩23,298 | ₩23,365 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩23,674 | ₩23,674 | ₩23,419 | ₩23,607 | -0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩23,412 | ₩23,446 | ₩23,285 | ₩23,392 | -0.09% | 5.7만 |
|---|
| 2026.09.10 | ₩23,312 | ₩23,392 | ₩23,255 | ₩23,298 | -0.06% | 2.1만 |
|---|
| 2026.09.09 | ₩23,647 | ₩23,647 | ₩23,459 | ₩23,459 | -0.79% | 1.4만 |
|---|
| 2026.09.08 | ₩23,888 | ₩23,888 | ₩23,647 | ₩23,674 | -0.90% | 1.3만 |
|---|
| 2026.09.04 | ₩24,157 | ₩24,157 | ₩23,996 | ₩24,036 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩24,277 | ₩24,277 | ₩24,009 | ₩24,137 | -0.58% | 2.9만 |
|---|
| 2026.09.02 | ₩23,821 | ₩23,969 | ₩23,821 | ₩23,888 | +0.28% | 5.3만 |
|---|
| 2026.09.01 | ₩23,888 | ₩23,888 | ₩23,727 | ₩23,754 | -0.56% | 3.8만 |
|---|
| 2026.08.31 | ₩24,130 | ₩24,163 | ₩23,929 | ₩24,023 | -0.44% | 4.5만 |
|---|
| 2026.08.28 | ₩23,982 | ₩24,338 | ₩23,982 | ₩24,224 | +1.01% | 1.8만 |
|---|
| 2026.08.27 | ₩24,009 | ₩24,130 | ₩23,969 | ₩24,049 | +0.17% | 1.4만 |
|---|
| 2026.08.26 | ₩24,418 | ₩24,418 | ₩24,183 | ₩24,183 | -0.96% | 6.4천 |
|---|
| 2026.08.25 | ₩24,179 | ₩24,318 | ₩24,179 | ₩24,318 | +0.57% | 8.8천 |
|---|
| 2026.08.24 | ₩24,076 | ₩24,237 | ₩24,076 | ₩24,237 | +0.67% | 3.6만 |
|---|
| 2026.08.21 | ₩24,291 | ₩24,411 | ₩24,291 | ₩24,338 | +0.19% | 1.5만 |
|---|
| 2026.08.20 | ₩24,398 | ₩24,492 | ₩24,304 | ₩24,318 | -0.33% | 9.9천 |
|---|
| 2026.08.19 | ₩24,163 | ₩24,438 | ₩24,163 | ₩24,358 | +0.80% | 2.3만 |
|---|
| 2026.08.18 | ₩24,143 | ₩24,237 | ₩24,076 | ₩24,076 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩24,562 | ₩24,562 | ₩24,210 | ₩24,291 | -1.10% | 3만 |
|---|
| 2026.08.14 | ₩24,747 | ₩24,747 | ₩24,572 | ₩24,586 | -0.65% | 4.3만 |
|---|
| 2026.08.13 | ₩24,707 | ₩24,774 | ₩24,525 | ₩24,740 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩24,881 | ₩24,881 | ₩24,411 | ₩24,487 | -1.58% | 9.4천 |
|---|
| 2026.08.11 | ₩24,666 | ₩24,814 | ₩24,666 | ₩24,693 | +0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩24,465 | ₩24,760 | ₩24,465 | ₩24,644 | +0.73% | 2.5만 |
|---|
| 2026.08.07 | ₩24,411 | ₩24,626 | ₩24,411 | ₩24,626 | +0.88% | 4.6만 |
|---|
| 2026.08.06 | ₩24,096 | ₩24,318 | ₩24,096 | ₩24,197 | +0.42% | 5.6만 |
|---|
| 2026.08.05 | ₩24,251 | ₩24,251 | ₩23,969 | ₩24,036 | -0.88% | 1.5만 |
|---|
| 2026.08.04 | ₩24,090 | ₩24,344 | ₩24,090 | ₩24,251 | +0.67% | 1.7만 |
|---|
| 2026.08.03 | ₩24,063 | ₩24,224 | ₩24,049 | ₩24,170 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩23,459 | ₩23,660 | ₩23,369 | ₩23,613 | +0.66% | 3.5만 |
|---|
| 2026.07.30 | ₩23,017 | ₩23,017 | ₩22,815 | ₩22,990 | -0.12% | 8.5천 |
|---|
| 2026.07.29 | ₩22,869 | ₩22,936 | ₩22,621 | ₩22,681 | -0.82% | 4.4만 |
|---|
| 2026.07.28 | ₩22,668 | ₩22,882 | ₩22,665 | ₩22,869 | +0.89% | 2.4만 |
|---|
| 2026.07.27 | ₩22,601 | ₩22,748 | ₩22,587 | ₩22,654 | +0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩22,862 | ₩23,057 | ₩22,687 | ₩22,735 | -0.56% | 2.7만 |
|---|
| 2026.07.23 | ₩23,084 | ₩23,084 | ₩22,742 | ₩22,839 | -1.06% | 2.8만 |
|---|
| 2026.07.22 | ₩23,473 | ₩23,513 | ₩23,231 | ₩23,332 | -0.60% | 3.8만 |
|---|
| 2026.07.21 | ₩23,694 | ₩23,701 | ₩23,580 | ₩23,593 | -0.42% | 2.2만 |
|---|
| 2026.07.20 | ₩23,902 | ₩23,902 | ₩23,687 | ₩23,754 | -0.62% | 2.6만 |
|---|
| 2026.07.17 | ₩24,036 | ₩24,036 | ₩23,781 | ₩23,781 | -1.06% | 1.2만 |
|---|
| 2026.07.16 | ₩24,177 | ₩24,330 | ₩24,177 | ₩24,183 | +0.03% | 7.5천 |
|---|
| 2026.07.15 | ₩23,981 | ₩24,277 | ₩23,969 | ₩24,204 | +0.93% | 1.1만 |
|---|
| 2026.07.14 | ₩23,647 | ₩23,955 | ₩23,647 | ₩23,835 | +0.79% | 8.6천 |
|---|
| 2026.07.13 | ₩24,183 | ₩24,183 | ₩23,955 | ₩23,976 | -0.86% | 1.5만 |
|---|
| 2026.07.10 | ₩24,134 | ₩24,134 | ₩23,969 | ₩23,969 | -0.68% | 2만 |
|---|
| 2026.07.09 | ₩23,473 | ₩23,815 | ₩23,459 | ₩23,808 | +1.43% | 4.4만 |
|---|
| 2026.07.08 | ₩23,794 | ₩23,794 | ₩23,524 | ₩23,580 | -0.90% | 9.1천 |
|---|
| 2026.07.07 | ₩23,741 | ₩24,009 | ₩23,741 | ₩23,866 | +0.53% | 9.2천 |
|---|
| 2026.07.06 | ₩23,768 | ₩23,808 | ₩23,607 | ₩23,734 | -0.14% | 4.9만 |
|---|
| 2026.07.02 | ₩23,674 | ₩23,750 | ₩23,660 | ₩23,750 | +0.32% | 4.8천 |
|---|
| 2026.07.01 | ₩23,258 | ₩23,734 | ₩23,258 | ₩23,566 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩23,124 | ₩23,245 | ₩23,124 | ₩23,218 | +0.41% | 2.3만 |
|---|
| 2026.06.29 | ₩23,419 | ₩23,540 | ₩23,220 | ₩23,298 | -0.52% | 7.6천 |
|---|
| 2026.06.26 | ₩23,043 | ₩23,593 | ₩23,043 | ₩23,419 | +1.63% | 2.2만 |
|---|
| 2026.06.25 | ₩23,338 | ₩23,338 | ₩23,043 | ₩23,151 | -0.80% | 3.1만 |
|---|
| 2026.06.24 | ₩23,338 | ₩23,768 | ₩23,338 | ₩23,446 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩23,540 | ₩23,540 | ₩23,352 | ₩23,365 | -0.74% | 3.5만 |
|---|
| 2026.06.22 | ₩23,607 | ₩23,761 | ₩23,406 | ₩23,444 | -0.69% | 2.8만 |
|---|
| 2026.06.18 | ₩23,768 | ₩23,888 | ₩23,647 | ₩23,884 | +0.49% | 2.9만 |
|---|
| 2026.06.17 | ₩24,145 | ₩24,183 | ₩23,674 | ₩23,680 | -1.92% | 2만 |
|---|
| 2026.06.16 | ₩24,291 | ₩24,411 | ₩24,291 | ₩24,358 | +0.28% | 1.2만 |
|---|
| 2026.06.15 | ₩24,130 | ₩24,301 | ₩24,130 | ₩24,293 | +0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩23,580 | ₩23,674 | ₩23,352 | ₩23,603 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩23,701 | ₩23,701 | ₩23,206 | ₩23,566 | -0.57% | 4.6만 |
|---|
| 2026.06.10 | ₩23,754 | ₩23,875 | ₩23,573 | ₩23,580 | -0.73% | 2.1만 |
|---|
| 2026.06.09 | ₩23,969 | ₩24,149 | ₩23,687 | ₩23,949 | -0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩23,969 | ₩23,982 | ₩23,727 | ₩23,789 | -0.75% | 3만 |
|---|
| 2026.06.05 | ₩24,479 | ₩24,479 | ₩23,929 | ₩24,023 | -1.86% | 3.7만 |
|---|
| 2026.06.04 | ₩24,210 | ₩24,572 | ₩24,210 | ₩24,385 | +0.72% | 2만 |
|---|
| 2026.06.03 | ₩24,344 | ₩24,344 | ₩24,116 | ₩24,183 | -0.66% | 3.4만 |
|---|
| 2026.06.02 | ₩24,452 | ₩24,613 | ₩24,344 | ₩24,358 | -0.38% | 4.6만 |
|---|
| 2026.06.01 | ₩24,894 | ₩24,941 | ₩24,720 | ₩24,733 | -0.65% | 3.2만 |
|---|
| 2026.05.29 | ₩25,136 | ₩25,136 | ₩24,948 | ₩24,948 | -0.75% | 1.7만 |
|---|
| 2026.05.28 | ₩25,243 | ₩25,243 | ₩25,055 | ₩25,149 | -0.37% | 4.1만 |
|---|
| 2026.05.27 | ₩25,015 | ₩25,189 | ₩24,988 | ₩25,122 | +0.43% | 28.9만 |
|---|
| 2026.05.26 | ₩25,203 | ₩25,203 | ₩24,855 | ₩24,948 | -1.01% | 3.1만 |
|---|
| 2026.05.22 | ₩25,444 | ₩25,498 | ₩25,283 | ₩25,350 | -0.37% | 2.5만 |
|---|
| 2026.05.21 | ₩25,350 | ₩25,592 | ₩25,256 | ₩25,511 | +0.63% | 1.4만 |
|---|
| 2026.05.20 | ₩25,156 | ₩25,447 | ₩25,149 | ₩25,431 | +1.09% | 8.5천 |
|---|
| 2026.05.19 | ₩25,353 | ₩25,353 | ₩25,149 | ₩25,149 | -0.80% | 6.4만 |
|---|
| 2026.05.18 | ₩25,310 | ₩25,713 | ₩25,310 | ₩25,447 | +0.54% | 3.1만 |
|---|
| 2026.05.15 | ₩25,391 | ₩25,537 | ₩25,391 | ₩25,471 | +0.32% | 3.1천 |
|---|
| 2026.05.14 | ₩25,713 | ₩25,812 | ₩25,686 | ₩25,711 | -0.01% | 9.7천 |
|---|
| 2026.05.13 | ₩25,525 | ₩25,592 | ₩25,256 | ₩25,584 | +0.23% | 2만 |
|---|
| 2026.05.12 | ₩25,485 | ₩25,485 | ₩25,283 | ₩25,432 | -0.21% | 1.9만 |
|---|
| 2026.05.11 | ₩25,659 | ₩25,793 | ₩25,519 | ₩25,519 | -0.54% | 2.8만 |
|---|
| 2026.05.08 | ₩25,766 | ₩25,900 | ₩25,753 | ₩25,857 | +0.35% | 7.6천 |
|---|
| 2026.05.07 | ₩25,860 | ₩25,957 | ₩25,726 | ₩25,726 | -0.52% | 4.5만 |
|---|
| 2026.05.06 | ₩25,833 | ₩25,920 | ₩25,766 | ₩25,904 | +0.28% | 1.7만 |
|---|
| 2026.05.05 | ₩25,491 | ₩25,565 | ₩25,471 | ₩25,490 | -0.01% | 1.1만 |
|---|
| 2026.05.04 | ₩25,391 | ₩25,491 | ₩25,297 | ₩25,330 | -0.24% | 2.4만 |
|---|
| 2026.05.01 | ₩25,485 | ₩25,645 | ₩25,405 | ₩25,454 | -0.12% | 5.2만 |
|---|
| 2026.04.30 | ₩25,216 | ₩25,451 | ₩24,975 | ₩25,407 | +0.76% | 2.2만 |
|---|
| 2026.04.29 | ₩25,069 | ₩25,270 | ₩25,069 | ₩25,108 | +0.16% | 4.1만 |
|---|
| 2026.04.28 | ₩25,397 | ₩25,404 | ₩25,230 | ₩25,283 | -0.45% | 2.9만 |
|---|
| 2026.04.27 | ₩25,552 | ₩25,577 | ₩25,459 | ₩25,511 | -0.16% | 9.3천 |
|---|
| 2026.04.24 | ₩25,686 | ₩25,860 | ₩25,592 | ₩25,860 | +0.68% | 1.4만 |
|---|
| 2026.04.23 | ₩25,759 | ₩25,766 | ₩25,419 | ₩25,645 | -0.44% | 1.7만 |
|---|
| 2026.04.22 | ₩25,800 | ₩25,860 | ₩25,659 | ₩25,780 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩26,021 | ₩26,088 | ₩25,713 | ₩25,793 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩25,739 | ₩25,864 | ₩25,713 | ₩25,860 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩25,780 | ₩26,088 | ₩25,780 | ₩25,873 | +0.36% | 1.7만 |
|---|
| 2026.04.16 | ₩25,780 | ₩25,780 | ₩25,592 | ₩25,607 | -0.67% | 1.2만 |
|---|
| 2026.04.15 | ₩25,485 | ₩25,753 | ₩25,485 | ₩25,686 | +0.79% | 4.8만 |
|---|
| 2026.04.14 | ₩25,028 | ₩25,471 | ₩25,028 | ₩25,471 | +1.77% | 2만 |
|---|
| 2026.04.13 | ₩24,653 | ₩24,881 | ₩24,438 | ₩24,827 | +0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩24,425 | ₩24,783 | ₩24,425 | ₩24,583 | +0.65% | 1만 |
|---|
| 2026.04.09 | ₩24,572 | ₩24,598 | ₩24,344 | ₩24,546 | -0.11% | 3.1만 |
|---|
| 2026.04.08 | ₩24,438 | ₩24,639 | ₩24,291 | ₩24,331 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩23,808 | ₩23,808 | ₩23,566 | ₩23,781 | -0.11% | 1.9만 |
|---|
| 2026.04.06 | ₩23,553 | ₩23,808 | ₩23,553 | ₩23,772 | +0.93% | 4.3만 |
|---|
| 2026.04.02 | ₩23,204 | ₩23,593 | ₩23,204 | ₩23,580 | +1.62% | 3만 |
|---|
| 2026.04.01 | ₩23,620 | ₩23,727 | ₩23,473 | ₩23,603 | -0.07% | 7.9만 |
|---|
| 2026.03.31 | ₩22,842 | ₩23,392 | ₩22,842 | ₩23,338 | +2.17% | 8.5만 |
|---|
| 2026.03.30 | ₩22,654 | ₩22,869 | ₩22,554 | ₩22,625 | -0.13% | 1.3만 |
|---|
| 2026.03.27 | ₩22,963 | ₩23,003 | ₩22,721 | ₩22,775 | -0.82% | 2.7만 |
|---|
| 2026.03.26 | ₩23,620 | ₩23,721 | ₩23,325 | ₩23,352 | -1.14% | 3만 |
|---|
| 2026.03.25 | ₩24,009 | ₩24,009 | ₩23,674 | ₩23,823 | -0.78% | 1.2만 |
|---|
| 2026.03.24 | ₩23,969 | ₩23,969 | ₩23,623 | ₩23,714 | -1.06% | 1.5만 |
|---|
| 2026.03.23 | ₩23,794 | ₩24,190 | ₩23,794 | ₩24,090 | +1.24% | 3.2만 |
|---|
| 2026.03.20 | ₩23,969 | ₩23,969 | ₩23,573 | ₩23,620 | -1.45% | 1.3만 |
|---|
| 2026.03.19 | ₩24,049 | ₩24,056 | ₩23,855 | ₩23,969 | -0.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,406 | ₩24,406 | ₩24,143 | ₩24,143 | -1.08% | 1.5만 |
|---|
| 2026.03.17 | ₩24,183 | ₩24,599 | ₩24,183 | ₩24,475 | +1.20% | 1.2만 |
|---|
| 2026.03.16 | ₩23,888 | ₩24,264 | ₩23,888 | ₩24,120 | +0.97% | 2.4만 |
|---|
| 2026.03.13 | ₩23,915 | ₩24,069 | ₩23,674 | ₩23,701 | -0.90% | 3.5만 |
|---|
| 2026.03.12 | ₩24,230 | ₩24,230 | ₩23,908 | ₩23,908 | -1.33% | 4.8만 |
|---|
| 2026.03.11 | ₩24,559 | ₩24,586 | ₩24,304 | ₩24,425 | -0.55% | 6.3만 |
|---|
| 2026.03.10 | ₩24,680 | ₩24,680 | ₩24,385 | ₩24,485 | -0.79% | 3.7만 |
|---|
| 2026.03.09 | ₩24,385 | ₩24,559 | ₩23,888 | ₩24,555 | +0.70% | 4.9만 |
|---|
| 2026.03.06 | ₩24,854 | ₩24,854 | ₩24,505 | ₩24,559 | -1.19% | 2.2만 |
|---|
| 2026.03.05 | ₩24,814 | ₩25,181 | ₩24,787 | ₩25,015 | +0.81% | 1.9만 |
|---|
| 2026.03.04 | ₩25,055 | ₩25,176 | ₩24,894 | ₩25,112 | +0.22% | 1.1만 |
|---|
| 2026.03.03 | ₩24,546 | ₩25,002 | ₩24,304 | ₩24,888 | +1.39% | 2.7만 |
|---|
| 2026.03.02 | ₩24,586 | ₩25,163 | ₩24,546 | ₩25,042 | +1.85% | 2만 |
|---|
| 2026.02.27 | ₩24,935 | ₩24,988 | ₩24,767 | ₩24,988 | +0.22% | 3만 |
|---|
| 2026.02.26 | ₩24,908 | ₩25,163 | ₩24,908 | ₩25,042 | +0.54% | 4.4만 |
|---|
| 2026.02.25 | ₩24,967 | ₩25,055 | ₩24,814 | ₩25,015 | +0.19% | 4.2만 |
|---|
| 2026.02.24 | ₩24,653 | ₩24,868 | ₩24,385 | ₩24,792 | +0.57% | 4.6만 |
|---|
| 2026.02.23 | ₩25,216 | ₩25,216 | ₩24,528 | ₩24,613 | -2.39% | 4.2만 |
|---|
| 2026.02.20 | ₩25,431 | ₩25,713 | ₩25,350 | ₩25,538 | +0.42% | 2.5만 |
|---|
| 2026.02.19 | ₩25,485 | ₩25,538 | ₩25,337 | ₩25,385 | -0.39% | 3.3만 |
|---|
| 2026.02.18 | ₩25,417 | ₩25,619 | ₩25,324 | ₩25,619 | +0.79% | 2.3만 |
|---|
| 2026.02.17 | ₩25,176 | ₩25,371 | ₩24,948 | ₩25,371 | +0.77% | 4만 |
|---|
| 2026.02.13 | ₩25,350 | ₩25,417 | ₩25,149 | ₩25,283 | -0.26% | 4.4만 |
|---|
| 2026.02.12 | ₩25,766 | ₩25,806 | ₩25,263 | ₩25,383 | -1.49% | 4.7만 |
|---|
| 2026.02.11 | ₩26,088 | ₩26,088 | ₩25,645 | ₩25,645 | -1.70% | 3.7만 |
|---|
| 2026.02.10 | ₩26,155 | ₩26,246 | ₩26,088 | ₩26,115 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩25,833 | ₩26,209 | ₩25,753 | ₩26,182 | +1.35% | 1.9만 |
|---|
| 2026.02.06 | ₩25,753 | ₩25,954 | ₩25,659 | ₩25,954 | +0.78% | 5.4만 |
|---|
| 2026.02.05 | ₩25,914 | ₩26,081 | ₩25,686 | ₩25,927 | +0.05% | 4.8만 |
|---|
| 2026.02.04 | ₩26,397 | ₩26,397 | ₩25,967 | ₩26,169 | -0.86% | 5.9만 |
|---|
| 2026.02.03 | ₩26,692 | ₩26,718 | ₩26,142 | ₩26,316 | -1.41% | 3.5만 |
|---|
| 2026.02.02 | ₩26,477 | ₩26,799 | ₩26,423 | ₩26,752 | +1.04% | 3.1만 |
|---|
| 2026.01.30 | ₩26,558 | ₩26,705 | ₩26,376 | ₩26,524 | -0.13% | 4.6만 |
|---|
| 2026.01.29 | ₩26,826 | ₩26,826 | ₩26,356 | ₩26,765 | -0.23% | 6.9만 |
|---|
| 2026.01.28 | ₩26,759 | ₩26,866 | ₩26,576 | ₩26,649 | -0.41% | 6.6만 |
|---|
| 2026.01.27 | ₩26,839 | ₩26,853 | ₩26,692 | ₩26,799 | -0.15% | 5만 |
|---|
| 2026.01.26 | ₩26,906 | ₩26,906 | ₩26,692 | ₩26,718 | -0.70% | 5.1만 |
|---|
| 2026.01.23 | ₩27,228 | ₩27,228 | ₩26,987 | ₩27,107 | -0.44% | 2.8만 |
|---|
| 2026.01.22 | ₩27,121 | ₩27,315 | ₩27,030 | ₩27,034 | -0.32% | 3만 |
|---|
| 2026.01.21 | ₩26,893 | ₩27,175 | ₩26,799 | ₩27,024 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩26,987 | ₩27,014 | ₩26,705 | ₩26,731 | -0.95% | 5.6만 |
|---|
| 2026.01.16 | ₩27,403 | ₩27,403 | ₩27,161 | ₩27,335 | -0.24% | 2.5만 |
|---|
| 2026.01.15 | ₩27,496 | ₩27,496 | ₩27,268 | ₩27,349 | -0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩27,299 | ₩27,309 | ₩27,094 | ₩27,299 | 0.00% | 2.7만 |
|---|
| 2026.01.13 | ₩27,496 | ₩27,496 | ₩27,246 | ₩27,349 | -0.54% | 36.6만 |
|---|
| 2026.01.12 | ₩27,134 | ₩27,436 | ₩27,134 | ₩27,356 | +0.82% | 3.4만 |
|---|
| 2026.01.09 | ₩27,331 | ₩27,362 | ₩27,201 | ₩27,356 | +0.09% | 3.3만 |
|---|
| 2026.01.08 | ₩27,242 | ₩27,349 | ₩26,987 | ₩27,349 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩27,148 | ₩27,362 | ₩26,960 | ₩27,067 | -0.30% | 11.9만 |
|---|
| 2026.01.06 | ₩26,678 | ₩27,161 | ₩26,678 | ₩27,140 | +1.73% | 5.2만 |
|---|
| 2026.01.05 | ₩26,558 | ₩26,772 | ₩26,370 | ₩26,654 | +0.36% | 2.3만 |
|---|
| 2026.01.02 | ₩26,558 | ₩26,558 | ₩26,363 | ₩26,474 | -0.31% | 1.9만 |
|---|
| 2025.12.31 | ₩26,571 | ₩26,625 | ₩26,325 | ₩26,339 | -0.87% | 4만 |
|---|
| 2025.12.30 | ₩26,504 | ₩26,584 | ₩26,490 | ₩26,509 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩26,423 | ₩26,544 | ₩26,423 | ₩26,478 | +0.21% | 12.5만 |
|---|
| 2025.12.26 | ₩26,692 | ₩26,853 | ₩26,692 | ₩26,826 | +0.50% | 1.1만 |
|---|
| 2025.12.24 | ₩26,692 | ₩26,826 | ₩26,651 | ₩26,806 | +0.43% | 8.1천 |
|---|
| 2025.12.23 | ₩26,772 | ₩26,772 | ₩26,625 | ₩26,651 | -0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩26,651 | ₩26,705 | ₩26,531 | ₩26,658 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩26,449 | ₩26,449 | ₩26,289 | ₩26,368 | -0.30% | 5.1만 |
|---|
| 2025.12.18 | ₩26,435 | ₩26,531 | ₩26,390 | ₩26,413 | -0.09% | 3.8만 |
|---|
| 2025.12.17 | ₩26,450 | ₩26,470 | ₩26,167 | ₩26,179 | -1.02% | 3.1만 |
|---|
| 2025.12.16 | ₩26,490 | ₩26,571 | ₩26,312 | ₩26,414 | -0.29% | 3.8만 |
|---|
| 2025.12.15 | ₩26,759 | ₩26,759 | ₩26,490 | ₩26,527 | -0.87% | 4.1만 |
|---|
| 2025.12.12 | ₩26,826 | ₩26,906 | ₩26,625 | ₩26,710 | -0.43% | 3.5만 |
|---|
| 2025.12.11 | ₩26,786 | ₩26,799 | ₩26,692 | ₩26,768 | -0.07% | 2.8만 |
|---|
| 2025.12.10 | ₩27,054 | ₩27,054 | ₩26,558 | ₩26,727 | -1.21% | 5.1만 |
|---|
| 2025.12.09 | ₩26,987 | ₩27,040 | ₩26,893 | ₩26,920 | -0.25% | 3.7만 |
|---|
| 2025.12.08 | ₩27,201 | ₩27,201 | ₩26,909 | ₩26,940 | -0.96% | 3.7만 |
|---|
| 2025.12.05 | ₩27,242 | ₩27,242 | ₩27,114 | ₩27,175 | -0.25% | 3.3만 |
|---|
| 2025.12.04 | ₩27,027 | ₩27,144 | ₩26,980 | ₩27,091 | +0.24% | 2.3만 |
|---|
| 2025.12.03 | ₩26,960 | ₩27,228 | ₩26,960 | ₩27,114 | +0.57% | 3만 |
|---|
| 2025.12.02 | ₩27,094 | ₩27,094 | ₩26,842 | ₩26,941 | -0.56% | 3.4만 |
|---|
| 2025.12.01 | ₩26,973 | ₩26,973 | ₩26,839 | ₩26,866 | -0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩26,826 | ₩27,000 | ₩26,826 | ₩27,000 | +0.65% | 2만 |
|---|
| 2025.11.26 | ₩26,772 | ₩26,920 | ₩26,678 | ₩26,839 | +0.25% | 4.7만 |
|---|
| 2025.11.25 | ₩26,316 | ₩26,745 | ₩26,316 | ₩26,733 | +1.59% | 5.5만 |
|---|
| 2025.11.24 | ₩26,142 | ₩26,397 | ₩26,142 | ₩26,397 | +0.97% | 1.7만 |
|---|
| 2025.11.21 | ₩26,088 | ₩26,395 | ₩25,994 | ₩26,287 | +0.76% | 6.1만 |
|---|
| 2025.11.20 | ₩26,718 | ₩26,718 | ₩25,892 | ₩25,914 | -3.01% | 5.9만 |
|---|
| 2025.11.19 | ₩26,558 | ₩26,558 | ₩26,236 | ₩26,368 | -0.71% | 2.7만 |
|---|
| 2025.11.18 | ₩26,222 | ₩26,356 | ₩26,021 | ₩26,262 | +0.15% | 6만 |
|---|
| 2025.11.17 | ₩26,799 | ₩26,799 | ₩26,250 | ₩26,450 | -1.30% | 3.9만 |
|---|
| 2025.11.14 | ₩26,289 | ₩26,598 | ₩26,193 | ₩26,497 | +0.79% | 9.2만 |
|---|
| 2025.11.13 | ₩26,933 | ₩26,933 | ₩26,517 | ₩26,638 | -1.10% | 7.5만 |
|---|
| 2025.11.12 | ₩26,933 | ₩27,097 | ₩26,893 | ₩26,961 | +0.10% | 4.4만 |
|---|
| 2025.11.11 | ₩26,973 | ₩26,987 | ₩26,879 | ₩26,910 | -0.23% | 2.8만 |
|---|
| 2025.11.10 | ₩26,490 | ₩27,000 | ₩26,490 | ₩27,000 | +1.92% | 6.2만 |
|---|
| 2025.11.07 | ₩26,370 | ₩26,504 | ₩26,155 | ₩26,504 | +0.51% | 4.7만 |
|---|
| 2025.11.06 | ₩26,558 | ₩26,611 | ₩26,407 | ₩26,504 | -0.20% | 2.6만 |
|---|
| 2025.11.05 | ₩26,464 | ₩26,678 | ₩26,423 | ₩26,625 | +0.61% | 1.7만 |
|---|
| 2025.11.04 | ₩26,423 | ₩26,517 | ₩26,237 | ₩26,517 | +0.36% | 3.2만 |
|---|
| 2025.11.03 | ₩26,544 | ₩26,812 | ₩26,544 | ₩26,812 | +1.01% | 2.1만 |
|---|
| 2025.10.31 | ₩26,665 | ₩26,692 | ₩26,490 | ₩26,603 | -0.23% | 4.1만 |
|---|
| 2025.10.30 | ₩26,558 | ₩26,786 | ₩26,397 | ₩26,496 | -0.23% | 5만 |
|---|
| 2025.10.29 | ₩26,879 | ₩26,947 | ₩26,732 | ₩26,879 | 0.00% | 6.5만 |
|---|
| 2025.10.28 | ₩27,067 | ₩27,107 | ₩26,920 | ₩26,920 | -0.55% | 4만 |
|---|
| 2025.10.27 | ₩27,094 | ₩27,094 | ₩26,853 | ₩27,020 | -0.27% | 2.9만 |
|---|
| 2025.10.24 | ₩27,094 | ₩27,175 | ₩27,030 | ₩27,107 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩26,806 | ₩27,027 | ₩26,732 | ₩26,947 | +0.53% | 5.9만 |
|---|
| 2025.10.22 | ₩26,745 | ₩26,893 | ₩26,659 | ₩26,759 | +0.05% | 5.1만 |
|---|
| 2025.10.21 | ₩26,732 | ₩26,906 | ₩26,732 | ₩26,806 | +0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩26,678 | ₩26,865 | ₩26,678 | ₩26,839 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩26,470 | ₩26,625 | ₩26,423 | ₩26,625 | +0.58% | 3.6만 |
|---|
| 2025.10.16 | ₩26,900 | ₩26,900 | ₩26,450 | ₩26,558 | -1.27% | 4만 |
|---|
| 2025.10.15 | ₩26,947 | ₩27,040 | ₩26,740 | ₩26,879 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩26,558 | ₩26,879 | ₩26,356 | ₩26,728 | +0.64% | 2.6만 |
|---|
| 2025.10.13 | ₩26,692 | ₩26,692 | ₩26,423 | ₩26,651 | -0.15% | 7.5만 |
|---|
| 2025.10.10 | ₩26,812 | ₩26,947 | ₩26,155 | ₩26,195 | -2.30% | 10.4만 |
|---|