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 | ₩23,536 | ₩23,626 | ₩23,456 | ₩23,590 | +0.23% | 2.8천 |
| 2026.10.08 | ₩23,302 | ₩23,367 | ₩23,201 | ₩23,367 | +0.28% | 1.4만 |
| 2026.10.07 | ₩23,281 | ₩23,349 | ₩23,204 | ₩23,302 | +0.09% | 2.9만 |
| 2026.10.06 | ₩23,308 | ₩23,483 | ₩23,303 | ₩23,429 | +0.52% | 2.3만 |
| 2026.10.05 | ₩22,973 | ₩23,343 | ₩22,973 | ₩23,281 | +1.34% | 1만 |
| 2026.10.02 | ₩23,114 | ₩23,134 | ₩23,000 | ₩23,080 | -0.15% | 7.2천 |
| 2026.10.01 | ₩23,094 | ₩23,094 | ₩22,812 | ₩22,997 | -0.42% | 1.5만 |
| 2026.09.30 | ₩23,201 | ₩23,228 | ₩23,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,161 |
| -0.17% |
| 1.5만 |
| 2026.09.29 | ₩23,107 | ₩23,268 | ₩23,041 | ₩23,268 | +0.70% | 9.6천 |
|---|
| 2026.09.28 | ₩23,067 | ₩23,188 | ₩22,980 | ₩23,147 | +0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩23,429 | ₩23,583 | ₩23,362 | ₩23,523 | +0.40% | 6만 |
|---|
| 2026.09.24 | ₩23,375 | ₩23,416 | ₩23,241 | ₩23,409 | +0.14% | 1.4만 |
|---|
| 2026.09.23 | ₩23,536 | ₩23,577 | ₩23,389 | ₩23,389 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩23,751 | ₩23,831 | ₩23,579 | ₩23,579 | -0.72% | 1.5만 |
|---|
| 2026.09.21 | ₩23,335 | ₩23,805 | ₩23,335 | ₩23,752 | +1.79% | 7.8천 |
|---|
| 2026.09.18 | ₩23,121 | ₩23,241 | ₩23,054 | ₩23,178 | +0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩23,456 | ₩23,456 | ₩23,201 | ₩23,228 | -0.97% | 4.1천 |
|---|
| 2026.09.16 | ₩23,503 | ₩23,550 | ₩23,201 | ₩23,281 | -0.94% | 2만 |
|---|
| 2026.09.15 | ₩23,362 | ₩23,449 | ₩23,295 | ₩23,362 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩23,670 | ₩23,670 | ₩23,416 | ₩23,603 | -0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩23,409 | ₩23,442 | ₩23,281 | ₩23,389 | -0.09% | 5.7만 |
|---|
| 2026.09.10 | ₩23,308 | ₩23,389 | ₩23,252 | ₩23,295 | -0.06% | 2.1만 |
|---|
| 2026.09.09 | ₩23,644 | ₩23,644 | ₩23,456 | ₩23,456 | -0.79% | 1.4만 |
|---|
| 2026.09.08 | ₩23,885 | ₩23,885 | ₩23,644 | ₩23,670 | -0.90% | 1.3만 |
|---|
| 2026.09.04 | ₩24,153 | ₩24,153 | ₩23,992 | ₩24,033 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩24,274 | ₩24,274 | ₩24,006 | ₩24,133 | -0.58% | 2.9만 |
|---|
| 2026.09.02 | ₩23,818 | ₩23,965 | ₩23,818 | ₩23,885 | +0.28% | 5.3만 |
|---|
| 2026.09.01 | ₩23,885 | ₩23,885 | ₩23,724 | ₩23,751 | -0.56% | 3.8만 |
|---|
| 2026.08.31 | ₩24,126 | ₩24,160 | ₩23,925 | ₩24,019 | -0.44% | 4.5만 |
|---|
| 2026.08.28 | ₩23,979 | ₩24,334 | ₩23,979 | ₩24,220 | +1.01% | 1.8만 |
|---|
| 2026.08.27 | ₩24,006 | ₩24,126 | ₩23,965 | ₩24,046 | +0.17% | 1.4만 |
|---|
| 2026.08.26 | ₩24,415 | ₩24,415 | ₩24,180 | ₩24,180 | -0.96% | 6.4천 |
|---|
| 2026.08.25 | ₩24,176 | ₩24,314 | ₩24,176 | ₩24,314 | +0.57% | 8.8천 |
|---|
| 2026.08.24 | ₩24,073 | ₩24,234 | ₩24,073 | ₩24,234 | +0.67% | 3.6만 |
|---|
| 2026.08.21 | ₩24,287 | ₩24,408 | ₩24,287 | ₩24,334 | +0.19% | 1.5만 |
|---|
| 2026.08.20 | ₩24,395 | ₩24,488 | ₩24,301 | ₩24,314 | -0.33% | 9.9천 |
|---|
| 2026.08.19 | ₩24,160 | ₩24,435 | ₩24,160 | ₩24,354 | +0.80% | 2.3만 |
|---|
| 2026.08.18 | ₩24,140 | ₩24,234 | ₩24,073 | ₩24,073 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩24,558 | ₩24,558 | ₩24,207 | ₩24,287 | -1.10% | 3만 |
|---|
| 2026.08.14 | ₩24,743 | ₩24,743 | ₩24,569 | ₩24,582 | -0.65% | 4.3만 |
|---|
| 2026.08.13 | ₩24,703 | ₩24,770 | ₩24,522 | ₩24,737 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩24,877 | ₩24,877 | ₩24,408 | ₩24,483 | -1.58% | 9.4천 |
|---|
| 2026.08.11 | ₩24,663 | ₩24,810 | ₩24,663 | ₩24,690 | +0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩24,462 | ₩24,757 | ₩24,462 | ₩24,640 | +0.73% | 2.5만 |
|---|
| 2026.08.07 | ₩24,408 | ₩24,623 | ₩24,408 | ₩24,623 | +0.88% | 4.6만 |
|---|
| 2026.08.06 | ₩24,093 | ₩24,314 | ₩24,093 | ₩24,193 | +0.42% | 5.6만 |
|---|
| 2026.08.05 | ₩24,247 | ₩24,247 | ₩23,965 | ₩24,033 | -0.88% | 1.5만 |
|---|
| 2026.08.04 | ₩24,086 | ₩24,341 | ₩24,086 | ₩24,247 | +0.67% | 1.7만 |
|---|
| 2026.08.03 | ₩24,059 | ₩24,220 | ₩24,046 | ₩24,167 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩23,456 | ₩23,657 | ₩23,366 | ₩23,610 | +0.66% | 3.5만 |
|---|
| 2026.07.30 | ₩23,013 | ₩23,013 | ₩22,812 | ₩22,986 | -0.12% | 8.5천 |
|---|
| 2026.07.29 | ₩22,866 | ₩22,933 | ₩22,618 | ₩22,678 | -0.82% | 4.4만 |
|---|
| 2026.07.28 | ₩22,665 | ₩22,879 | ₩22,662 | ₩22,866 | +0.89% | 2.4만 |
|---|
| 2026.07.27 | ₩22,598 | ₩22,745 | ₩22,584 | ₩22,651 | +0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩22,859 | ₩23,054 | ₩22,683 | ₩22,732 | -0.56% | 2.7만 |
|---|
| 2026.07.23 | ₩23,080 | ₩23,080 | ₩22,738 | ₩22,836 | -1.06% | 2.8만 |
|---|
| 2026.07.22 | ₩23,469 | ₩23,509 | ₩23,228 | ₩23,328 | -0.60% | 3.8만 |
|---|
| 2026.07.21 | ₩23,691 | ₩23,697 | ₩23,577 | ₩23,590 | -0.42% | 2.2만 |
|---|
| 2026.07.20 | ₩23,898 | ₩23,898 | ₩23,684 | ₩23,751 | -0.62% | 2.6만 |
|---|
| 2026.07.17 | ₩24,033 | ₩24,033 | ₩23,778 | ₩23,778 | -1.06% | 1.2만 |
|---|
| 2026.07.16 | ₩24,173 | ₩24,326 | ₩24,173 | ₩24,180 | +0.03% | 7.5천 |
|---|
| 2026.07.15 | ₩23,978 | ₩24,274 | ₩23,965 | ₩24,200 | +0.93% | 1.1만 |
|---|
| 2026.07.14 | ₩23,644 | ₩23,952 | ₩23,644 | ₩23,831 | +0.79% | 8.6천 |
|---|
| 2026.07.13 | ₩24,180 | ₩24,180 | ₩23,952 | ₩23,972 | -0.86% | 1.5만 |
|---|
| 2026.07.10 | ₩24,130 | ₩24,130 | ₩23,965 | ₩23,965 | -0.68% | 2만 |
|---|
| 2026.07.09 | ₩23,469 | ₩23,811 | ₩23,456 | ₩23,805 | +1.43% | 4.4만 |
|---|
| 2026.07.08 | ₩23,791 | ₩23,791 | ₩23,520 | ₩23,577 | -0.90% | 9.1천 |
|---|
| 2026.07.07 | ₩23,737 | ₩24,006 | ₩23,737 | ₩23,862 | +0.53% | 9.2천 |
|---|
| 2026.07.06 | ₩23,764 | ₩23,805 | ₩23,603 | ₩23,731 | -0.14% | 4.9만 |
|---|
| 2026.07.02 | ₩23,670 | ₩23,747 | ₩23,657 | ₩23,747 | +0.32% | 4.8천 |
|---|
| 2026.07.01 | ₩23,255 | ₩23,731 | ₩23,255 | ₩23,563 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩23,121 | ₩23,241 | ₩23,121 | ₩23,214 | +0.41% | 2.3만 |
|---|
| 2026.06.29 | ₩23,416 | ₩23,536 | ₩23,217 | ₩23,295 | -0.52% | 7.6천 |
|---|
| 2026.06.26 | ₩23,040 | ₩23,590 | ₩23,040 | ₩23,416 | +1.63% | 2.2만 |
|---|
| 2026.06.25 | ₩23,335 | ₩23,335 | ₩23,040 | ₩23,147 | -0.80% | 3.1만 |
|---|
| 2026.06.24 | ₩23,335 | ₩23,764 | ₩23,335 | ₩23,442 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩23,536 | ₩23,536 | ₩23,349 | ₩23,362 | -0.74% | 3.5만 |
|---|
| 2026.06.22 | ₩23,603 | ₩23,758 | ₩23,402 | ₩23,441 | -0.69% | 2.8만 |
|---|
| 2026.06.18 | ₩23,764 | ₩23,885 | ₩23,644 | ₩23,881 | +0.49% | 2.9만 |
|---|
| 2026.06.17 | ₩24,141 | ₩24,180 | ₩23,670 | ₩23,677 | -1.92% | 2만 |
|---|
| 2026.06.16 | ₩24,287 | ₩24,408 | ₩24,287 | ₩24,354 | +0.28% | 1.2만 |
|---|
| 2026.06.15 | ₩24,126 | ₩24,298 | ₩24,126 | ₩24,290 | +0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩23,577 | ₩23,670 | ₩23,349 | ₩23,599 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩23,697 | ₩23,697 | ₩23,202 | ₩23,563 | -0.57% | 4.6만 |
|---|
| 2026.06.10 | ₩23,751 | ₩23,872 | ₩23,570 | ₩23,577 | -0.73% | 2.1만 |
|---|
| 2026.06.09 | ₩23,965 | ₩24,145 | ₩23,684 | ₩23,945 | -0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩23,965 | ₩23,979 | ₩23,724 | ₩23,786 | -0.75% | 3만 |
|---|
| 2026.06.05 | ₩24,475 | ₩24,475 | ₩23,925 | ₩24,019 | -1.86% | 3.7만 |
|---|
| 2026.06.04 | ₩24,207 | ₩24,569 | ₩24,207 | ₩24,381 | +0.72% | 2만 |
|---|
| 2026.06.03 | ₩24,341 | ₩24,341 | ₩24,113 | ₩24,180 | -0.66% | 3.4만 |
|---|
| 2026.06.02 | ₩24,448 | ₩24,609 | ₩24,341 | ₩24,354 | -0.38% | 4.6만 |
|---|
| 2026.06.01 | ₩24,891 | ₩24,938 | ₩24,716 | ₩24,730 | -0.65% | 3.2만 |
|---|
| 2026.05.29 | ₩25,132 | ₩25,132 | ₩24,944 | ₩24,944 | -0.75% | 1.7만 |
|---|
| 2026.05.28 | ₩25,240 | ₩25,240 | ₩25,052 | ₩25,146 | -0.37% | 4.1만 |
|---|
| 2026.05.27 | ₩25,012 | ₩25,186 | ₩24,985 | ₩25,119 | +0.43% | 28.9만 |
|---|
| 2026.05.26 | ₩25,199 | ₩25,199 | ₩24,852 | ₩24,944 | -1.01% | 3.1만 |
|---|
| 2026.05.22 | ₩25,441 | ₩25,494 | ₩25,280 | ₩25,347 | -0.37% | 2.5만 |
|---|
| 2026.05.21 | ₩25,347 | ₩25,588 | ₩25,253 | ₩25,508 | +0.63% | 1.4만 |
|---|
| 2026.05.20 | ₩25,152 | ₩25,443 | ₩25,146 | ₩25,427 | +1.09% | 8.5천 |
|---|
| 2026.05.19 | ₩25,349 | ₩25,349 | ₩25,146 | ₩25,146 | -0.80% | 6.4만 |
|---|
| 2026.05.18 | ₩25,307 | ₩25,709 | ₩25,307 | ₩25,443 | +0.54% | 3.1만 |
|---|
| 2026.05.15 | ₩25,387 | ₩25,533 | ₩25,387 | ₩25,467 | +0.32% | 3.1천 |
|---|
| 2026.05.14 | ₩25,709 | ₩25,808 | ₩25,682 | ₩25,708 | -0.01% | 9.7천 |
|---|
| 2026.05.13 | ₩25,521 | ₩25,588 | ₩25,253 | ₩25,580 | +0.23% | 2만 |
|---|
| 2026.05.12 | ₩25,481 | ₩25,481 | ₩25,280 | ₩25,429 | -0.21% | 1.9만 |
|---|
| 2026.05.11 | ₩25,655 | ₩25,789 | ₩25,516 | ₩25,516 | -0.54% | 2.8만 |
|---|
| 2026.05.08 | ₩25,763 | ₩25,897 | ₩25,749 | ₩25,854 | +0.35% | 7.6천 |
|---|
| 2026.05.07 | ₩25,856 | ₩25,953 | ₩25,722 | ₩25,722 | -0.52% | 4.5만 |
|---|
| 2026.05.06 | ₩25,830 | ₩25,917 | ₩25,763 | ₩25,901 | +0.28% | 1.7만 |
|---|
| 2026.05.05 | ₩25,488 | ₩25,561 | ₩25,467 | ₩25,486 | -0.01% | 1.1만 |
|---|
| 2026.05.04 | ₩25,387 | ₩25,488 | ₩25,293 | ₩25,327 | -0.24% | 2.4만 |
|---|
| 2026.05.01 | ₩25,481 | ₩25,642 | ₩25,402 | ₩25,450 | -0.12% | 5.2만 |
|---|
| 2026.04.30 | ₩25,213 | ₩25,447 | ₩24,971 | ₩25,403 | +0.76% | 2.2만 |
|---|
| 2026.04.29 | ₩25,065 | ₩25,266 | ₩25,065 | ₩25,104 | +0.16% | 4.1만 |
|---|
| 2026.04.28 | ₩25,394 | ₩25,400 | ₩25,226 | ₩25,280 | -0.45% | 2.9만 |
|---|
| 2026.04.27 | ₩25,548 | ₩25,573 | ₩25,455 | ₩25,508 | -0.16% | 9.3천 |
|---|
| 2026.04.24 | ₩25,682 | ₩25,856 | ₩25,588 | ₩25,856 | +0.68% | 1.4만 |
|---|
| 2026.04.23 | ₩25,756 | ₩25,763 | ₩25,415 | ₩25,642 | -0.44% | 1.7만 |
|---|
| 2026.04.22 | ₩25,796 | ₩25,856 | ₩25,655 | ₩25,776 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩26,017 | ₩26,084 | ₩25,709 | ₩25,789 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩25,736 | ₩25,860 | ₩25,709 | ₩25,856 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩25,776 | ₩26,084 | ₩25,776 | ₩25,870 | +0.36% | 1.7만 |
|---|
| 2026.04.16 | ₩25,776 | ₩25,776 | ₩25,588 | ₩25,603 | -0.67% | 1.2만 |
|---|
| 2026.04.15 | ₩25,481 | ₩25,749 | ₩25,481 | ₩25,682 | +0.79% | 4.8만 |
|---|
| 2026.04.14 | ₩25,025 | ₩25,467 | ₩25,025 | ₩25,467 | +1.77% | 2만 |
|---|
| 2026.04.13 | ₩24,649 | ₩24,877 | ₩24,435 | ₩24,824 | +0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩24,421 | ₩24,780 | ₩24,421 | ₩24,580 | +0.65% | 1만 |
|---|
| 2026.04.09 | ₩24,569 | ₩24,594 | ₩24,341 | ₩24,542 | -0.11% | 3.1만 |
|---|
| 2026.04.08 | ₩24,435 | ₩24,636 | ₩24,287 | ₩24,328 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩23,805 | ₩23,805 | ₩23,563 | ₩23,778 | -0.11% | 1.9만 |
|---|
| 2026.04.06 | ₩23,550 | ₩23,805 | ₩23,550 | ₩23,768 | +0.93% | 4.3만 |
|---|
| 2026.04.02 | ₩23,201 | ₩23,590 | ₩23,201 | ₩23,577 | +1.62% | 3만 |
|---|
| 2026.04.01 | ₩23,617 | ₩23,724 | ₩23,469 | ₩23,599 | -0.07% | 7.9만 |
|---|
| 2026.03.31 | ₩22,839 | ₩23,389 | ₩22,839 | ₩23,335 | +2.17% | 8.5만 |
|---|
| 2026.03.30 | ₩22,651 | ₩22,866 | ₩22,551 | ₩22,622 | -0.13% | 1.3만 |
|---|
| 2026.03.27 | ₩22,960 | ₩23,000 | ₩22,718 | ₩22,772 | -0.82% | 2.7만 |
|---|
| 2026.03.26 | ₩23,617 | ₩23,717 | ₩23,322 | ₩23,349 | -1.14% | 3만 |
|---|
| 2026.03.25 | ₩24,006 | ₩24,006 | ₩23,670 | ₩23,819 | -0.78% | 1.2만 |
|---|
| 2026.03.24 | ₩23,965 | ₩23,965 | ₩23,619 | ₩23,711 | -1.06% | 1.5만 |
|---|
| 2026.03.23 | ₩23,791 | ₩24,187 | ₩23,791 | ₩24,086 | +1.24% | 3.2만 |
|---|
| 2026.03.20 | ₩23,965 | ₩23,965 | ₩23,570 | ₩23,617 | -1.45% | 1.3만 |
|---|
| 2026.03.19 | ₩24,046 | ₩24,053 | ₩23,851 | ₩23,965 | -0.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,403 | ₩24,403 | ₩24,140 | ₩24,140 | -1.08% | 1.5만 |
|---|
| 2026.03.17 | ₩24,180 | ₩24,596 | ₩24,180 | ₩24,471 | +1.20% | 1.2만 |
|---|
| 2026.03.16 | ₩23,885 | ₩24,260 | ₩23,885 | ₩24,117 | +0.97% | 2.4만 |
|---|
| 2026.03.13 | ₩23,912 | ₩24,066 | ₩23,670 | ₩23,697 | -0.90% | 3.5만 |
|---|
| 2026.03.12 | ₩24,227 | ₩24,227 | ₩23,905 | ₩23,905 | -1.33% | 4.8만 |
|---|
| 2026.03.11 | ₩24,556 | ₩24,582 | ₩24,301 | ₩24,421 | -0.55% | 6.3만 |
|---|
| 2026.03.10 | ₩24,676 | ₩24,676 | ₩24,381 | ₩24,482 | -0.79% | 3.7만 |
|---|
| 2026.03.09 | ₩24,381 | ₩24,556 | ₩23,885 | ₩24,552 | +0.70% | 4.9만 |
|---|
| 2026.03.06 | ₩24,851 | ₩24,851 | ₩24,502 | ₩24,556 | -1.19% | 2.2만 |
|---|
| 2026.03.05 | ₩24,810 | ₩25,178 | ₩24,784 | ₩25,012 | +0.81% | 1.9만 |
|---|
| 2026.03.04 | ₩25,052 | ₩25,172 | ₩24,891 | ₩25,108 | +0.22% | 1.1만 |
|---|
| 2026.03.03 | ₩24,542 | ₩24,998 | ₩24,301 | ₩24,884 | +1.39% | 2.7만 |
|---|
| 2026.03.02 | ₩24,582 | ₩25,159 | ₩24,542 | ₩25,038 | +1.85% | 2만 |
|---|
| 2026.02.27 | ₩24,931 | ₩24,985 | ₩24,763 | ₩24,985 | +0.22% | 3만 |
|---|
| 2026.02.26 | ₩24,904 | ₩25,159 | ₩24,904 | ₩25,038 | +0.54% | 4.4만 |
|---|
| 2026.02.25 | ₩24,963 | ₩25,052 | ₩24,810 | ₩25,012 | +0.19% | 4.2만 |
|---|
| 2026.02.24 | ₩24,649 | ₩24,864 | ₩24,381 | ₩24,789 | +0.57% | 4.6만 |
|---|
| 2026.02.23 | ₩25,213 | ₩25,213 | ₩24,525 | ₩24,609 | -2.39% | 4.2만 |
|---|
| 2026.02.20 | ₩25,427 | ₩25,709 | ₩25,347 | ₩25,535 | +0.42% | 2.5만 |
|---|
| 2026.02.19 | ₩25,481 | ₩25,535 | ₩25,333 | ₩25,382 | -0.39% | 3.3만 |
|---|
| 2026.02.18 | ₩25,414 | ₩25,615 | ₩25,320 | ₩25,615 | +0.79% | 2.3만 |
|---|
| 2026.02.17 | ₩25,172 | ₩25,367 | ₩24,944 | ₩25,367 | +0.77% | 4만 |
|---|
| 2026.02.13 | ₩25,347 | ₩25,414 | ₩25,146 | ₩25,280 | -0.26% | 4.4만 |
|---|
| 2026.02.12 | ₩25,763 | ₩25,803 | ₩25,260 | ₩25,379 | -1.49% | 4.7만 |
|---|
| 2026.02.11 | ₩26,084 | ₩26,084 | ₩25,642 | ₩25,642 | -1.70% | 3.7만 |
|---|
| 2026.02.10 | ₩26,151 | ₩26,243 | ₩26,084 | ₩26,111 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩25,830 | ₩26,205 | ₩25,749 | ₩26,178 | +1.35% | 1.9만 |
|---|
| 2026.02.06 | ₩25,749 | ₩25,950 | ₩25,655 | ₩25,950 | +0.78% | 5.4만 |
|---|
| 2026.02.05 | ₩25,910 | ₩26,078 | ₩25,682 | ₩25,923 | +0.05% | 4.8만 |
|---|
| 2026.02.04 | ₩26,393 | ₩26,393 | ₩25,964 | ₩26,165 | -0.86% | 5.9만 |
|---|
| 2026.02.03 | ₩26,688 | ₩26,715 | ₩26,138 | ₩26,312 | -1.41% | 3.5만 |
|---|
| 2026.02.02 | ₩26,473 | ₩26,795 | ₩26,420 | ₩26,748 | +1.04% | 3.1만 |
|---|
| 2026.01.30 | ₩26,554 | ₩26,701 | ₩26,373 | ₩26,520 | -0.13% | 4.6만 |
|---|
| 2026.01.29 | ₩26,822 | ₩26,822 | ₩26,353 | ₩26,762 | -0.23% | 6.9만 |
|---|
| 2026.01.28 | ₩26,755 | ₩26,862 | ₩26,573 | ₩26,645 | -0.41% | 6.6만 |
|---|
| 2026.01.27 | ₩26,835 | ₩26,849 | ₩26,688 | ₩26,795 | -0.15% | 5만 |
|---|
| 2026.01.26 | ₩26,902 | ₩26,902 | ₩26,688 | ₩26,715 | -0.70% | 5.1만 |
|---|
| 2026.01.23 | ₩27,224 | ₩27,224 | ₩26,983 | ₩27,104 | -0.44% | 2.8만 |
|---|
| 2026.01.22 | ₩27,117 | ₩27,312 | ₩27,026 | ₩27,030 | -0.32% | 3만 |
|---|
| 2026.01.21 | ₩26,889 | ₩27,171 | ₩26,795 | ₩27,020 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩26,983 | ₩27,010 | ₩26,701 | ₩26,727 | -0.95% | 5.6만 |
|---|
| 2026.01.16 | ₩27,399 | ₩27,399 | ₩27,157 | ₩27,332 | -0.24% | 2.5만 |
|---|
| 2026.01.15 | ₩27,493 | ₩27,493 | ₩27,265 | ₩27,345 | -0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩27,295 | ₩27,305 | ₩27,090 | ₩27,295 | 0.00% | 2.7만 |
|---|
| 2026.01.13 | ₩27,493 | ₩27,493 | ₩27,242 | ₩27,345 | -0.54% | 36.6만 |
|---|
| 2026.01.12 | ₩27,130 | ₩27,432 | ₩27,130 | ₩27,352 | +0.82% | 3.4만 |
|---|
| 2026.01.09 | ₩27,328 | ₩27,358 | ₩27,198 | ₩27,352 | +0.09% | 3.3만 |
|---|
| 2026.01.08 | ₩27,238 | ₩27,345 | ₩26,983 | ₩27,345 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩27,144 | ₩27,358 | ₩26,956 | ₩27,063 | -0.30% | 11.9만 |
|---|
| 2026.01.06 | ₩26,674 | ₩27,157 | ₩26,674 | ₩27,136 | +1.73% | 5.2만 |
|---|
| 2026.01.05 | ₩26,554 | ₩26,768 | ₩26,366 | ₩26,650 | +0.36% | 2.3만 |
|---|
| 2026.01.02 | ₩26,554 | ₩26,554 | ₩26,359 | ₩26,471 | -0.31% | 1.9만 |
|---|
| 2025.12.31 | ₩26,567 | ₩26,621 | ₩26,322 | ₩26,335 | -0.87% | 4만 |
|---|
| 2025.12.30 | ₩26,500 | ₩26,581 | ₩26,487 | ₩26,506 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩26,420 | ₩26,540 | ₩26,420 | ₩26,475 | +0.21% | 12.5만 |
|---|
| 2025.12.26 | ₩26,688 | ₩26,849 | ₩26,688 | ₩26,822 | +0.50% | 1.1만 |
|---|
| 2025.12.24 | ₩26,688 | ₩26,822 | ₩26,648 | ₩26,802 | +0.43% | 8.1천 |
|---|
| 2025.12.23 | ₩26,768 | ₩26,768 | ₩26,621 | ₩26,648 | -0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩26,648 | ₩26,701 | ₩26,527 | ₩26,654 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩26,445 | ₩26,445 | ₩26,286 | ₩26,365 | -0.30% | 5.1만 |
|---|
| 2025.12.18 | ₩26,432 | ₩26,527 | ₩26,386 | ₩26,409 | -0.09% | 3.8만 |
|---|
| 2025.12.17 | ₩26,446 | ₩26,467 | ₩26,164 | ₩26,176 | -1.02% | 3.1만 |
|---|
| 2025.12.16 | ₩26,487 | ₩26,567 | ₩26,308 | ₩26,410 | -0.29% | 3.8만 |
|---|
| 2025.12.15 | ₩26,755 | ₩26,755 | ₩26,487 | ₩26,523 | -0.87% | 4.1만 |
|---|
| 2025.12.12 | ₩26,822 | ₩26,902 | ₩26,621 | ₩26,707 | -0.43% | 3.5만 |
|---|
| 2025.12.11 | ₩26,782 | ₩26,795 | ₩26,688 | ₩26,764 | -0.07% | 2.8만 |
|---|
| 2025.12.10 | ₩27,050 | ₩27,050 | ₩26,554 | ₩26,723 | -1.21% | 5.1만 |
|---|
| 2025.12.09 | ₩26,983 | ₩27,037 | ₩26,889 | ₩26,916 | -0.25% | 3.7만 |
|---|
| 2025.12.08 | ₩27,198 | ₩27,198 | ₩26,905 | ₩26,936 | -0.96% | 3.7만 |
|---|
| 2025.12.05 | ₩27,238 | ₩27,238 | ₩27,110 | ₩27,171 | -0.25% | 3.3만 |
|---|
| 2025.12.04 | ₩27,023 | ₩27,140 | ₩26,976 | ₩27,088 | +0.24% | 2.3만 |
|---|
| 2025.12.03 | ₩26,956 | ₩27,224 | ₩26,956 | ₩27,110 | +0.57% | 3만 |
|---|
| 2025.12.02 | ₩27,090 | ₩27,090 | ₩26,838 | ₩26,937 | -0.56% | 3.4만 |
|---|
| 2025.12.01 | ₩26,970 | ₩26,970 | ₩26,835 | ₩26,862 | -0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩26,822 | ₩26,996 | ₩26,822 | ₩26,996 | +0.65% | 2만 |
|---|
| 2025.11.26 | ₩26,768 | ₩26,916 | ₩26,674 | ₩26,835 | +0.25% | 4.7만 |
|---|
| 2025.11.25 | ₩26,312 | ₩26,742 | ₩26,312 | ₩26,729 | +1.59% | 5.5만 |
|---|
| 2025.11.24 | ₩26,138 | ₩26,393 | ₩26,138 | ₩26,393 | +0.97% | 1.7만 |
|---|
| 2025.11.21 | ₩26,084 | ₩26,392 | ₩25,991 | ₩26,283 | +0.76% | 6.1만 |
|---|
| 2025.11.20 | ₩26,715 | ₩26,715 | ₩25,889 | ₩25,910 | -3.01% | 5.9만 |
|---|
| 2025.11.19 | ₩26,554 | ₩26,554 | ₩26,232 | ₩26,365 | -0.71% | 2.7만 |
|---|
| 2025.11.18 | ₩26,219 | ₩26,353 | ₩26,017 | ₩26,259 | +0.15% | 6만 |
|---|
| 2025.11.17 | ₩26,795 | ₩26,795 | ₩26,247 | ₩26,446 | -1.30% | 3.9만 |
|---|
| 2025.11.14 | ₩26,286 | ₩26,594 | ₩26,189 | ₩26,493 | +0.79% | 9.2만 |
|---|
| 2025.11.13 | ₩26,929 | ₩26,929 | ₩26,514 | ₩26,634 | -1.10% | 7.5만 |
|---|
| 2025.11.12 | ₩26,929 | ₩27,093 | ₩26,889 | ₩26,957 | +0.10% | 4.4만 |
|---|
| 2025.11.11 | ₩26,970 | ₩26,983 | ₩26,876 | ₩26,906 | -0.23% | 2.8만 |
|---|
| 2025.11.10 | ₩26,487 | ₩26,996 | ₩26,487 | ₩26,996 | +1.92% | 6.2만 |
|---|
| 2025.11.07 | ₩26,366 | ₩26,500 | ₩26,151 | ₩26,500 | +0.51% | 4.7만 |
|---|
| 2025.11.06 | ₩26,554 | ₩26,607 | ₩26,404 | ₩26,500 | -0.20% | 2.6만 |
|---|
| 2025.11.05 | ₩26,460 | ₩26,674 | ₩26,420 | ₩26,621 | +0.61% | 1.7만 |
|---|
| 2025.11.04 | ₩26,420 | ₩26,514 | ₩26,233 | ₩26,514 | +0.36% | 3.2만 |
|---|
| 2025.11.03 | ₩26,540 | ₩26,809 | ₩26,540 | ₩26,809 | +1.01% | 2.1만 |
|---|
| 2025.10.31 | ₩26,661 | ₩26,688 | ₩26,487 | ₩26,599 | -0.23% | 4.1만 |
|---|
| 2025.10.30 | ₩26,554 | ₩26,782 | ₩26,393 | ₩26,492 | -0.23% | 5만 |
|---|
| 2025.10.29 | ₩26,876 | ₩26,943 | ₩26,728 | ₩26,876 | 0.00% | 6.5만 |
|---|
| 2025.10.28 | ₩27,063 | ₩27,104 | ₩26,916 | ₩26,916 | -0.55% | 4만 |
|---|
| 2025.10.27 | ₩27,090 | ₩27,090 | ₩26,849 | ₩27,016 | -0.27% | 2.9만 |
|---|
| 2025.10.24 | ₩27,090 | ₩27,171 | ₩27,026 | ₩27,104 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩26,802 | ₩27,023 | ₩26,728 | ₩26,943 | +0.53% | 5.9만 |
|---|
| 2025.10.22 | ₩26,742 | ₩26,889 | ₩26,656 | ₩26,755 | +0.05% | 5.1만 |
|---|
| 2025.10.21 | ₩26,728 | ₩26,902 | ₩26,728 | ₩26,802 | +0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩26,674 | ₩26,861 | ₩26,674 | ₩26,835 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩26,467 | ₩26,621 | ₩26,420 | ₩26,621 | +0.58% | 3.6만 |
|---|
| 2025.10.16 | ₩26,896 | ₩26,896 | ₩26,446 | ₩26,554 | -1.27% | 4만 |
|---|
| 2025.10.15 | ₩26,943 | ₩27,037 | ₩26,736 | ₩26,876 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩26,554 | ₩26,876 | ₩26,353 | ₩26,724 | +0.64% | 2.6만 |
|---|
| 2025.10.13 | ₩26,688 | ₩26,688 | ₩26,420 | ₩26,648 | -0.15% | 7.5만 |
|---|
| 2025.10.10 | ₩26,809 | ₩26,943 | ₩26,151 | ₩26,192 | -2.30% | 10.4만 |
|---|