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 | ₩23,544 | ₩23,634 | ₩23,464 | ₩23,598 | +0.23% | 2.8천 |
| 2026.10.08 | ₩23,309 | ₩23,375 | ₩23,209 | ₩23,375 | +0.28% | 1.4만 |
| 2026.10.07 | ₩23,289 | ₩23,356 | ₩23,211 | ₩23,309 | +0.09% | 2.9만 |
| 2026.10.06 | ₩23,316 | ₩23,491 | ₩23,311 | ₩23,437 | +0.52% | 2.3만 |
| 2026.10.05 | ₩22,981 | ₩23,351 | ₩22,981 | ₩23,289 | +1.34% | 1만 |
| 2026.10.02 | ₩23,122 | ₩23,142 | ₩23,008 | ₩23,088 | -0.15% | 7.2천 |
| 2026.10.01 | ₩23,101 | ₩23,101 | ₩22,820 | ₩23,005 | -0.42% | 1.5만 |
| 2026.09.30 | ₩23,209 | ₩23,236 | ₩23,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,169 |
| -0.17% |
| 1.5만 |
| 2026.09.29 | ₩23,115 | ₩23,276 | ₩23,049 | ₩23,276 | +0.70% | 9.6천 |
|---|
| 2026.09.28 | ₩23,075 | ₩23,195 | ₩22,987 | ₩23,155 | +0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩23,437 | ₩23,591 | ₩23,370 | ₩23,531 | +0.40% | 6만 |
|---|
| 2026.09.24 | ₩23,383 | ₩23,423 | ₩23,249 | ₩23,417 | +0.14% | 1.4만 |
|---|
| 2026.09.23 | ₩23,544 | ₩23,584 | ₩23,397 | ₩23,397 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩23,759 | ₩23,839 | ₩23,587 | ₩23,587 | -0.72% | 1.5만 |
|---|
| 2026.09.21 | ₩23,343 | ₩23,813 | ₩23,343 | ₩23,760 | +1.79% | 7.8천 |
|---|
| 2026.09.18 | ₩23,128 | ₩23,249 | ₩23,061 | ₩23,186 | +0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩23,464 | ₩23,464 | ₩23,209 | ₩23,236 | -0.97% | 4.1천 |
|---|
| 2026.09.16 | ₩23,511 | ₩23,558 | ₩23,209 | ₩23,289 | -0.94% | 2만 |
|---|
| 2026.09.15 | ₩23,370 | ₩23,457 | ₩23,303 | ₩23,370 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩23,678 | ₩23,678 | ₩23,423 | ₩23,611 | -0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩23,417 | ₩23,450 | ₩23,289 | ₩23,397 | -0.09% | 5.7만 |
|---|
| 2026.09.10 | ₩23,316 | ₩23,397 | ₩23,260 | ₩23,303 | -0.06% | 2.1만 |
|---|
| 2026.09.09 | ₩23,652 | ₩23,652 | ₩23,464 | ₩23,464 | -0.79% | 1.4만 |
|---|
| 2026.09.08 | ₩23,893 | ₩23,893 | ₩23,652 | ₩23,678 | -0.90% | 1.3만 |
|---|
| 2026.09.04 | ₩24,161 | ₩24,161 | ₩24,000 | ₩24,041 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩24,282 | ₩24,282 | ₩24,014 | ₩24,141 | -0.58% | 2.9만 |
|---|
| 2026.09.02 | ₩23,826 | ₩23,973 | ₩23,826 | ₩23,893 | +0.28% | 5.3만 |
|---|
| 2026.09.01 | ₩23,893 | ₩23,893 | ₩23,732 | ₩23,759 | -0.56% | 3.8만 |
|---|
| 2026.08.31 | ₩24,134 | ₩24,168 | ₩23,933 | ₩24,027 | -0.44% | 4.5만 |
|---|
| 2026.08.28 | ₩23,987 | ₩24,342 | ₩23,987 | ₩24,228 | +1.01% | 1.8만 |
|---|
| 2026.08.27 | ₩24,014 | ₩24,134 | ₩23,973 | ₩24,054 | +0.17% | 1.4만 |
|---|
| 2026.08.26 | ₩24,423 | ₩24,423 | ₩24,188 | ₩24,188 | -0.96% | 6.4천 |
|---|
| 2026.08.25 | ₩24,184 | ₩24,322 | ₩24,184 | ₩24,322 | +0.57% | 8.8천 |
|---|
| 2026.08.24 | ₩24,081 | ₩24,242 | ₩24,081 | ₩24,242 | +0.67% | 3.6만 |
|---|
| 2026.08.21 | ₩24,295 | ₩24,416 | ₩24,295 | ₩24,342 | +0.19% | 1.5만 |
|---|
| 2026.08.20 | ₩24,403 | ₩24,497 | ₩24,309 | ₩24,322 | -0.33% | 9.9천 |
|---|
| 2026.08.19 | ₩24,168 | ₩24,443 | ₩24,168 | ₩24,363 | +0.80% | 2.3만 |
|---|
| 2026.08.18 | ₩24,148 | ₩24,242 | ₩24,081 | ₩24,081 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩24,566 | ₩24,566 | ₩24,215 | ₩24,295 | -1.10% | 3만 |
|---|
| 2026.08.14 | ₩24,752 | ₩24,752 | ₩24,577 | ₩24,591 | -0.65% | 4.3만 |
|---|
| 2026.08.13 | ₩24,711 | ₩24,778 | ₩24,530 | ₩24,745 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩24,886 | ₩24,886 | ₩24,416 | ₩24,491 | -1.58% | 9.4천 |
|---|
| 2026.08.11 | ₩24,671 | ₩24,819 | ₩24,671 | ₩24,698 | +0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩24,470 | ₩24,765 | ₩24,470 | ₩24,648 | +0.73% | 2.5만 |
|---|
| 2026.08.07 | ₩24,416 | ₩24,631 | ₩24,416 | ₩24,631 | +0.88% | 4.6만 |
|---|
| 2026.08.06 | ₩24,101 | ₩24,322 | ₩24,101 | ₩24,202 | +0.42% | 5.6만 |
|---|
| 2026.08.05 | ₩24,255 | ₩24,255 | ₩23,973 | ₩24,041 | -0.88% | 1.5만 |
|---|
| 2026.08.04 | ₩24,094 | ₩24,349 | ₩24,094 | ₩24,255 | +0.67% | 1.7만 |
|---|
| 2026.08.03 | ₩24,067 | ₩24,228 | ₩24,054 | ₩24,175 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩23,464 | ₩23,665 | ₩23,374 | ₩23,618 | +0.66% | 3.5만 |
|---|
| 2026.07.30 | ₩23,021 | ₩23,021 | ₩22,820 | ₩22,994 | -0.12% | 8.5천 |
|---|
| 2026.07.29 | ₩22,873 | ₩22,941 | ₩22,625 | ₩22,686 | -0.82% | 4.4만 |
|---|
| 2026.07.28 | ₩22,672 | ₩22,887 | ₩22,670 | ₩22,873 | +0.89% | 2.4만 |
|---|
| 2026.07.27 | ₩22,605 | ₩22,753 | ₩22,592 | ₩22,659 | +0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩22,867 | ₩23,061 | ₩22,691 | ₩22,739 | -0.56% | 2.7만 |
|---|
| 2026.07.23 | ₩23,088 | ₩23,088 | ₩22,746 | ₩22,844 | -1.06% | 2.8만 |
|---|
| 2026.07.22 | ₩23,477 | ₩23,517 | ₩23,236 | ₩23,336 | -0.60% | 3.8만 |
|---|
| 2026.07.21 | ₩23,698 | ₩23,705 | ₩23,584 | ₩23,598 | -0.42% | 2.2만 |
|---|
| 2026.07.20 | ₩23,906 | ₩23,906 | ₩23,692 | ₩23,759 | -0.62% | 2.6만 |
|---|
| 2026.07.17 | ₩24,041 | ₩24,041 | ₩23,786 | ₩23,786 | -1.06% | 1.2만 |
|---|
| 2026.07.16 | ₩24,181 | ₩24,334 | ₩24,181 | ₩24,188 | +0.03% | 7.5천 |
|---|
| 2026.07.15 | ₩23,986 | ₩24,282 | ₩23,973 | ₩24,208 | +0.93% | 1.1만 |
|---|
| 2026.07.14 | ₩23,652 | ₩23,960 | ₩23,652 | ₩23,839 | +0.79% | 8.6천 |
|---|
| 2026.07.13 | ₩24,188 | ₩24,188 | ₩23,960 | ₩23,980 | -0.86% | 1.5만 |
|---|
| 2026.07.10 | ₩24,139 | ₩24,139 | ₩23,973 | ₩23,973 | -0.68% | 2만 |
|---|
| 2026.07.09 | ₩23,477 | ₩23,819 | ₩23,464 | ₩23,813 | +1.43% | 4.4만 |
|---|
| 2026.07.08 | ₩23,799 | ₩23,799 | ₩23,528 | ₩23,584 | -0.90% | 9.1천 |
|---|
| 2026.07.07 | ₩23,745 | ₩24,014 | ₩23,745 | ₩23,870 | +0.53% | 9.2천 |
|---|
| 2026.07.06 | ₩23,772 | ₩23,813 | ₩23,611 | ₩23,739 | -0.14% | 4.9만 |
|---|
| 2026.07.02 | ₩23,678 | ₩23,755 | ₩23,665 | ₩23,755 | +0.32% | 4.8천 |
|---|
| 2026.07.01 | ₩23,262 | ₩23,739 | ₩23,262 | ₩23,571 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩23,128 | ₩23,249 | ₩23,128 | ₩23,222 | +0.41% | 2.3만 |
|---|
| 2026.06.29 | ₩23,423 | ₩23,544 | ₩23,225 | ₩23,303 | -0.52% | 7.6천 |
|---|
| 2026.06.26 | ₩23,048 | ₩23,598 | ₩23,048 | ₩23,423 | +1.63% | 2.2만 |
|---|
| 2026.06.25 | ₩23,343 | ₩23,343 | ₩23,048 | ₩23,155 | -0.80% | 3.1만 |
|---|
| 2026.06.24 | ₩23,343 | ₩23,772 | ₩23,343 | ₩23,450 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩23,544 | ₩23,544 | ₩23,356 | ₩23,370 | -0.74% | 3.5만 |
|---|
| 2026.06.22 | ₩23,611 | ₩23,766 | ₩23,410 | ₩23,449 | -0.69% | 2.8만 |
|---|
| 2026.06.18 | ₩23,772 | ₩23,893 | ₩23,652 | ₩23,889 | +0.49% | 2.9만 |
|---|
| 2026.06.17 | ₩24,149 | ₩24,188 | ₩23,678 | ₩23,685 | -1.92% | 2만 |
|---|
| 2026.06.16 | ₩24,295 | ₩24,416 | ₩24,295 | ₩24,363 | +0.28% | 1.2만 |
|---|
| 2026.06.15 | ₩24,134 | ₩24,306 | ₩24,134 | ₩24,298 | +0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩23,584 | ₩23,678 | ₩23,356 | ₩23,607 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩23,705 | ₩23,705 | ₩23,210 | ₩23,571 | -0.57% | 4.6만 |
|---|
| 2026.06.10 | ₩23,759 | ₩23,880 | ₩23,578 | ₩23,584 | -0.73% | 2.1만 |
|---|
| 2026.06.09 | ₩23,973 | ₩24,153 | ₩23,692 | ₩23,953 | -0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩23,973 | ₩23,987 | ₩23,732 | ₩23,794 | -0.75% | 3만 |
|---|
| 2026.06.05 | ₩24,483 | ₩24,483 | ₩23,933 | ₩24,027 | -1.86% | 3.7만 |
|---|
| 2026.06.04 | ₩24,215 | ₩24,577 | ₩24,215 | ₩24,389 | +0.72% | 2만 |
|---|
| 2026.06.03 | ₩24,349 | ₩24,349 | ₩24,121 | ₩24,188 | -0.66% | 3.4만 |
|---|
| 2026.06.02 | ₩24,456 | ₩24,617 | ₩24,349 | ₩24,363 | -0.38% | 4.6만 |
|---|
| 2026.06.01 | ₩24,899 | ₩24,946 | ₩24,725 | ₩24,738 | -0.65% | 3.2만 |
|---|
| 2026.05.29 | ₩25,141 | ₩25,141 | ₩24,953 | ₩24,953 | -0.75% | 1.7만 |
|---|
| 2026.05.28 | ₩25,248 | ₩25,248 | ₩25,060 | ₩25,154 | -0.37% | 4.1만 |
|---|
| 2026.05.27 | ₩25,020 | ₩25,194 | ₩24,993 | ₩25,127 | +0.43% | 28.9만 |
|---|
| 2026.05.26 | ₩25,208 | ₩25,208 | ₩24,860 | ₩24,953 | -1.01% | 3.1만 |
|---|
| 2026.05.22 | ₩25,449 | ₩25,503 | ₩25,288 | ₩25,355 | -0.37% | 2.5만 |
|---|
| 2026.05.21 | ₩25,355 | ₩25,597 | ₩25,261 | ₩25,516 | +0.63% | 1.4만 |
|---|
| 2026.05.20 | ₩25,161 | ₩25,452 | ₩25,154 | ₩25,436 | +1.09% | 8.5천 |
|---|
| 2026.05.19 | ₩25,358 | ₩25,358 | ₩25,154 | ₩25,154 | -0.80% | 6.4만 |
|---|
| 2026.05.18 | ₩25,315 | ₩25,718 | ₩25,315 | ₩25,452 | +0.54% | 3.1만 |
|---|
| 2026.05.15 | ₩25,396 | ₩25,542 | ₩25,396 | ₩25,476 | +0.32% | 3.1천 |
|---|
| 2026.05.14 | ₩25,718 | ₩25,817 | ₩25,691 | ₩25,716 | -0.01% | 9.7천 |
|---|
| 2026.05.13 | ₩25,530 | ₩25,597 | ₩25,261 | ₩25,589 | +0.23% | 2만 |
|---|
| 2026.05.12 | ₩25,489 | ₩25,489 | ₩25,288 | ₩25,437 | -0.21% | 1.9만 |
|---|
| 2026.05.11 | ₩25,664 | ₩25,798 | ₩25,524 | ₩25,524 | -0.54% | 2.8만 |
|---|
| 2026.05.08 | ₩25,771 | ₩25,905 | ₩25,758 | ₩25,862 | +0.35% | 7.6천 |
|---|
| 2026.05.07 | ₩25,865 | ₩25,962 | ₩25,731 | ₩25,731 | -0.52% | 4.5만 |
|---|
| 2026.05.06 | ₩25,838 | ₩25,925 | ₩25,771 | ₩25,909 | +0.28% | 1.7만 |
|---|
| 2026.05.05 | ₩25,496 | ₩25,570 | ₩25,476 | ₩25,495 | -0.01% | 1.1만 |
|---|
| 2026.05.04 | ₩25,396 | ₩25,496 | ₩25,302 | ₩25,335 | -0.24% | 2.4만 |
|---|
| 2026.05.01 | ₩25,489 | ₩25,650 | ₩25,410 | ₩25,459 | -0.12% | 5.2만 |
|---|
| 2026.04.30 | ₩25,221 | ₩25,456 | ₩24,980 | ₩25,412 | +0.76% | 2.2만 |
|---|
| 2026.04.29 | ₩25,074 | ₩25,275 | ₩25,074 | ₩25,112 | +0.16% | 4.1만 |
|---|
| 2026.04.28 | ₩25,402 | ₩25,409 | ₩25,235 | ₩25,288 | -0.45% | 2.9만 |
|---|
| 2026.04.27 | ₩25,557 | ₩25,582 | ₩25,464 | ₩25,516 | -0.16% | 9.3천 |
|---|
| 2026.04.24 | ₩25,691 | ₩25,865 | ₩25,597 | ₩25,865 | +0.68% | 1.4만 |
|---|
| 2026.04.23 | ₩25,764 | ₩25,771 | ₩25,424 | ₩25,650 | -0.44% | 1.7만 |
|---|
| 2026.04.22 | ₩25,805 | ₩25,865 | ₩25,664 | ₩25,785 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩26,026 | ₩26,093 | ₩25,718 | ₩25,798 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩25,744 | ₩25,869 | ₩25,718 | ₩25,865 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩25,785 | ₩26,093 | ₩25,785 | ₩25,879 | +0.36% | 1.7만 |
|---|
| 2026.04.16 | ₩25,785 | ₩25,785 | ₩25,597 | ₩25,612 | -0.67% | 1.2만 |
|---|
| 2026.04.15 | ₩25,489 | ₩25,758 | ₩25,489 | ₩25,691 | +0.79% | 4.8만 |
|---|
| 2026.04.14 | ₩25,033 | ₩25,476 | ₩25,033 | ₩25,476 | +1.77% | 2만 |
|---|
| 2026.04.13 | ₩24,658 | ₩24,886 | ₩24,443 | ₩24,832 | +0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩24,430 | ₩24,788 | ₩24,430 | ₩24,588 | +0.65% | 1만 |
|---|
| 2026.04.09 | ₩24,577 | ₩24,603 | ₩24,349 | ₩24,550 | -0.11% | 3.1만 |
|---|
| 2026.04.08 | ₩24,443 | ₩24,644 | ₩24,295 | ₩24,336 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩23,813 | ₩23,813 | ₩23,571 | ₩23,786 | -0.11% | 1.9만 |
|---|
| 2026.04.06 | ₩23,558 | ₩23,813 | ₩23,558 | ₩23,776 | +0.93% | 4.3만 |
|---|
| 2026.04.02 | ₩23,209 | ₩23,598 | ₩23,209 | ₩23,584 | +1.62% | 3만 |
|---|
| 2026.04.01 | ₩23,625 | ₩23,732 | ₩23,477 | ₩23,607 | -0.07% | 7.9만 |
|---|
| 2026.03.31 | ₩22,847 | ₩23,397 | ₩22,847 | ₩23,343 | +2.17% | 8.5만 |
|---|
| 2026.03.30 | ₩22,659 | ₩22,873 | ₩22,558 | ₩22,629 | -0.13% | 1.3만 |
|---|
| 2026.03.27 | ₩22,967 | ₩23,008 | ₩22,726 | ₩22,780 | -0.82% | 2.7만 |
|---|
| 2026.03.26 | ₩23,625 | ₩23,725 | ₩23,330 | ₩23,356 | -1.14% | 3만 |
|---|
| 2026.03.25 | ₩24,014 | ₩24,014 | ₩23,678 | ₩23,827 | -0.78% | 1.2만 |
|---|
| 2026.03.24 | ₩23,973 | ₩23,973 | ₩23,627 | ₩23,719 | -1.06% | 1.5만 |
|---|
| 2026.03.23 | ₩23,799 | ₩24,195 | ₩23,799 | ₩24,094 | +1.24% | 3.2만 |
|---|
| 2026.03.20 | ₩23,973 | ₩23,973 | ₩23,578 | ₩23,625 | -1.45% | 1.3만 |
|---|
| 2026.03.19 | ₩24,054 | ₩24,061 | ₩23,859 | ₩23,973 | -0.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,411 | ₩24,411 | ₩24,148 | ₩24,148 | -1.08% | 1.5만 |
|---|
| 2026.03.17 | ₩24,188 | ₩24,604 | ₩24,188 | ₩24,479 | +1.20% | 1.2만 |
|---|
| 2026.03.16 | ₩23,893 | ₩24,269 | ₩23,893 | ₩24,125 | +0.97% | 2.4만 |
|---|
| 2026.03.13 | ₩23,920 | ₩24,074 | ₩23,678 | ₩23,705 | -0.90% | 3.5만 |
|---|
| 2026.03.12 | ₩24,235 | ₩24,235 | ₩23,913 | ₩23,913 | -1.33% | 4.8만 |
|---|
| 2026.03.11 | ₩24,564 | ₩24,591 | ₩24,309 | ₩24,430 | -0.55% | 6.3만 |
|---|
| 2026.03.10 | ₩24,685 | ₩24,685 | ₩24,389 | ₩24,490 | -0.79% | 3.7만 |
|---|
| 2026.03.09 | ₩24,389 | ₩24,564 | ₩23,893 | ₩24,560 | +0.70% | 4.9만 |
|---|
| 2026.03.06 | ₩24,859 | ₩24,859 | ₩24,510 | ₩24,564 | -1.19% | 2.2만 |
|---|
| 2026.03.05 | ₩24,819 | ₩25,186 | ₩24,792 | ₩25,020 | +0.81% | 1.9만 |
|---|
| 2026.03.04 | ₩25,060 | ₩25,181 | ₩24,899 | ₩25,116 | +0.22% | 1.1만 |
|---|
| 2026.03.03 | ₩24,550 | ₩25,006 | ₩24,309 | ₩24,892 | +1.39% | 2.7만 |
|---|
| 2026.03.02 | ₩24,591 | ₩25,167 | ₩24,550 | ₩25,047 | +1.85% | 2만 |
|---|
| 2026.02.27 | ₩24,939 | ₩24,993 | ₩24,772 | ₩24,993 | +0.22% | 3만 |
|---|
| 2026.02.26 | ₩24,913 | ₩25,167 | ₩24,913 | ₩25,047 | +0.54% | 4.4만 |
|---|
| 2026.02.25 | ₩24,972 | ₩25,060 | ₩24,819 | ₩25,020 | +0.19% | 4.2만 |
|---|
| 2026.02.24 | ₩24,658 | ₩24,872 | ₩24,389 | ₩24,797 | +0.57% | 4.6만 |
|---|
| 2026.02.23 | ₩25,221 | ₩25,221 | ₩24,533 | ₩24,617 | -2.39% | 4.2만 |
|---|
| 2026.02.20 | ₩25,436 | ₩25,718 | ₩25,355 | ₩25,543 | +0.42% | 2.5만 |
|---|
| 2026.02.19 | ₩25,489 | ₩25,543 | ₩25,342 | ₩25,390 | -0.39% | 3.3만 |
|---|
| 2026.02.18 | ₩25,422 | ₩25,624 | ₩25,328 | ₩25,624 | +0.79% | 2.3만 |
|---|
| 2026.02.17 | ₩25,181 | ₩25,375 | ₩24,953 | ₩25,375 | +0.77% | 4만 |
|---|
| 2026.02.13 | ₩25,355 | ₩25,422 | ₩25,154 | ₩25,288 | -0.26% | 4.4만 |
|---|
| 2026.02.12 | ₩25,771 | ₩25,811 | ₩25,268 | ₩25,387 | -1.49% | 4.7만 |
|---|
| 2026.02.11 | ₩26,093 | ₩26,093 | ₩25,650 | ₩25,650 | -1.70% | 3.7만 |
|---|
| 2026.02.10 | ₩26,160 | ₩26,251 | ₩26,093 | ₩26,120 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩25,838 | ₩26,214 | ₩25,758 | ₩26,187 | +1.35% | 1.9만 |
|---|
| 2026.02.06 | ₩25,758 | ₩25,959 | ₩25,664 | ₩25,959 | +0.78% | 5.4만 |
|---|
| 2026.02.05 | ₩25,919 | ₩26,086 | ₩25,691 | ₩25,932 | +0.05% | 4.8만 |
|---|
| 2026.02.04 | ₩26,402 | ₩26,402 | ₩25,972 | ₩26,174 | -0.86% | 5.9만 |
|---|
| 2026.02.03 | ₩26,697 | ₩26,724 | ₩26,147 | ₩26,321 | -1.41% | 3.5만 |
|---|
| 2026.02.02 | ₩26,482 | ₩26,804 | ₩26,429 | ₩26,757 | +1.04% | 3.1만 |
|---|
| 2026.01.30 | ₩26,563 | ₩26,710 | ₩26,382 | ₩26,529 | -0.13% | 4.6만 |
|---|
| 2026.01.29 | ₩26,831 | ₩26,831 | ₩26,361 | ₩26,771 | -0.23% | 6.9만 |
|---|
| 2026.01.28 | ₩26,764 | ₩26,871 | ₩26,581 | ₩26,654 | -0.41% | 6.6만 |
|---|
| 2026.01.27 | ₩26,844 | ₩26,858 | ₩26,697 | ₩26,804 | -0.15% | 5만 |
|---|
| 2026.01.26 | ₩26,911 | ₩26,911 | ₩26,697 | ₩26,724 | -0.70% | 5.1만 |
|---|
| 2026.01.23 | ₩27,233 | ₩27,233 | ₩26,992 | ₩27,113 | -0.44% | 2.8만 |
|---|
| 2026.01.22 | ₩27,126 | ₩27,321 | ₩27,035 | ₩27,039 | -0.32% | 3만 |
|---|
| 2026.01.21 | ₩26,898 | ₩27,180 | ₩26,804 | ₩27,030 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩26,992 | ₩27,019 | ₩26,710 | ₩26,736 | -0.95% | 5.6만 |
|---|
| 2026.01.16 | ₩27,408 | ₩27,408 | ₩27,166 | ₩27,341 | -0.24% | 2.5만 |
|---|
| 2026.01.15 | ₩27,502 | ₩27,502 | ₩27,274 | ₩27,354 | -0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩27,305 | ₩27,314 | ₩27,099 | ₩27,305 | 0.00% | 2.7만 |
|---|
| 2026.01.13 | ₩27,502 | ₩27,502 | ₩27,251 | ₩27,354 | -0.54% | 36.6만 |
|---|
| 2026.01.12 | ₩27,140 | ₩27,441 | ₩27,140 | ₩27,361 | +0.82% | 3.4만 |
|---|
| 2026.01.09 | ₩27,337 | ₩27,368 | ₩27,207 | ₩27,361 | +0.09% | 3.3만 |
|---|
| 2026.01.08 | ₩27,247 | ₩27,354 | ₩26,992 | ₩27,354 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩27,153 | ₩27,368 | ₩26,965 | ₩27,072 | -0.30% | 11.9만 |
|---|
| 2026.01.06 | ₩26,683 | ₩27,166 | ₩26,683 | ₩27,145 | +1.73% | 5.2만 |
|---|
| 2026.01.05 | ₩26,563 | ₩26,777 | ₩26,375 | ₩26,659 | +0.36% | 2.3만 |
|---|
| 2026.01.02 | ₩26,563 | ₩26,563 | ₩26,368 | ₩26,480 | -0.31% | 1.9만 |
|---|
| 2025.12.31 | ₩26,576 | ₩26,630 | ₩26,331 | ₩26,344 | -0.87% | 4만 |
|---|
| 2025.12.30 | ₩26,509 | ₩26,590 | ₩26,496 | ₩26,514 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩26,429 | ₩26,549 | ₩26,429 | ₩26,484 | +0.21% | 12.5만 |
|---|
| 2025.12.26 | ₩26,697 | ₩26,858 | ₩26,697 | ₩26,831 | +0.50% | 1.1만 |
|---|
| 2025.12.24 | ₩26,697 | ₩26,831 | ₩26,657 | ₩26,811 | +0.43% | 8.1천 |
|---|
| 2025.12.23 | ₩26,777 | ₩26,777 | ₩26,630 | ₩26,657 | -0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩26,657 | ₩26,710 | ₩26,536 | ₩26,663 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩26,454 | ₩26,454 | ₩26,294 | ₩26,374 | -0.30% | 5.1만 |
|---|
| 2025.12.18 | ₩26,441 | ₩26,536 | ₩26,395 | ₩26,418 | -0.09% | 3.8만 |
|---|
| 2025.12.17 | ₩26,455 | ₩26,475 | ₩26,172 | ₩26,184 | -1.02% | 3.1만 |
|---|
| 2025.12.16 | ₩26,496 | ₩26,576 | ₩26,317 | ₩26,419 | -0.29% | 3.8만 |
|---|
| 2025.12.15 | ₩26,764 | ₩26,764 | ₩26,496 | ₩26,532 | -0.87% | 4.1만 |
|---|
| 2025.12.12 | ₩26,831 | ₩26,911 | ₩26,630 | ₩26,716 | -0.43% | 3.5만 |
|---|
| 2025.12.11 | ₩26,791 | ₩26,804 | ₩26,697 | ₩26,773 | -0.07% | 2.8만 |
|---|
| 2025.12.10 | ₩27,059 | ₩27,059 | ₩26,563 | ₩26,732 | -1.21% | 5.1만 |
|---|
| 2025.12.09 | ₩26,992 | ₩27,046 | ₩26,898 | ₩26,925 | -0.25% | 3.7만 |
|---|
| 2025.12.08 | ₩27,207 | ₩27,207 | ₩26,914 | ₩26,945 | -0.96% | 3.7만 |
|---|
| 2025.12.05 | ₩27,247 | ₩27,247 | ₩27,119 | ₩27,180 | -0.25% | 3.3만 |
|---|
| 2025.12.04 | ₩27,032 | ₩27,149 | ₩26,985 | ₩27,097 | +0.24% | 2.3만 |
|---|
| 2025.12.03 | ₩26,965 | ₩27,233 | ₩26,965 | ₩27,119 | +0.57% | 3만 |
|---|
| 2025.12.02 | ₩27,099 | ₩27,099 | ₩26,847 | ₩26,946 | -0.56% | 3.4만 |
|---|
| 2025.12.01 | ₩26,979 | ₩26,979 | ₩26,844 | ₩26,871 | -0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩26,831 | ₩27,005 | ₩26,831 | ₩27,005 | +0.65% | 2만 |
|---|
| 2025.11.26 | ₩26,777 | ₩26,925 | ₩26,683 | ₩26,844 | +0.25% | 4.7만 |
|---|
| 2025.11.25 | ₩26,321 | ₩26,751 | ₩26,321 | ₩26,738 | +1.59% | 5.5만 |
|---|
| 2025.11.24 | ₩26,147 | ₩26,402 | ₩26,147 | ₩26,402 | +0.97% | 1.7만 |
|---|
| 2025.11.21 | ₩26,093 | ₩26,400 | ₩25,999 | ₩26,292 | +0.76% | 6.1만 |
|---|
| 2025.11.20 | ₩26,724 | ₩26,724 | ₩25,897 | ₩25,919 | -3.01% | 5.9만 |
|---|
| 2025.11.19 | ₩26,563 | ₩26,563 | ₩26,241 | ₩26,374 | -0.71% | 2.7만 |
|---|
| 2025.11.18 | ₩26,227 | ₩26,361 | ₩26,026 | ₩26,268 | +0.15% | 6만 |
|---|
| 2025.11.17 | ₩26,804 | ₩26,804 | ₩26,255 | ₩26,455 | -1.30% | 3.9만 |
|---|
| 2025.11.14 | ₩26,294 | ₩26,603 | ₩26,198 | ₩26,502 | +0.79% | 9.2만 |
|---|
| 2025.11.13 | ₩26,938 | ₩26,938 | ₩26,522 | ₩26,643 | -1.10% | 7.5만 |
|---|
| 2025.11.12 | ₩26,938 | ₩27,102 | ₩26,898 | ₩26,966 | +0.10% | 4.4만 |
|---|
| 2025.11.11 | ₩26,979 | ₩26,992 | ₩26,885 | ₩26,916 | -0.23% | 2.8만 |
|---|
| 2025.11.10 | ₩26,496 | ₩27,005 | ₩26,496 | ₩27,005 | +1.92% | 6.2만 |
|---|
| 2025.11.07 | ₩26,375 | ₩26,509 | ₩26,160 | ₩26,509 | +0.51% | 4.7만 |
|---|
| 2025.11.06 | ₩26,563 | ₩26,616 | ₩26,412 | ₩26,509 | -0.20% | 2.6만 |
|---|
| 2025.11.05 | ₩26,469 | ₩26,683 | ₩26,429 | ₩26,630 | +0.61% | 1.7만 |
|---|
| 2025.11.04 | ₩26,429 | ₩26,522 | ₩26,242 | ₩26,522 | +0.36% | 3.2만 |
|---|
| 2025.11.03 | ₩26,549 | ₩26,818 | ₩26,549 | ₩26,818 | +1.01% | 2.1만 |
|---|
| 2025.10.31 | ₩26,670 | ₩26,697 | ₩26,496 | ₩26,608 | -0.23% | 4.1만 |
|---|
| 2025.10.30 | ₩26,563 | ₩26,791 | ₩26,402 | ₩26,501 | -0.23% | 5만 |
|---|
| 2025.10.29 | ₩26,885 | ₩26,952 | ₩26,737 | ₩26,885 | 0.00% | 6.5만 |
|---|
| 2025.10.28 | ₩27,072 | ₩27,113 | ₩26,925 | ₩26,925 | -0.55% | 4만 |
|---|
| 2025.10.27 | ₩27,099 | ₩27,099 | ₩26,858 | ₩27,026 | -0.27% | 2.9만 |
|---|
| 2025.10.24 | ₩27,099 | ₩27,180 | ₩27,035 | ₩27,113 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩26,811 | ₩27,032 | ₩26,737 | ₩26,952 | +0.53% | 5.9만 |
|---|
| 2025.10.22 | ₩26,751 | ₩26,898 | ₩26,665 | ₩26,764 | +0.05% | 5.1만 |
|---|
| 2025.10.21 | ₩26,737 | ₩26,911 | ₩26,737 | ₩26,811 | +0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩26,683 | ₩26,870 | ₩26,683 | ₩26,844 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩26,475 | ₩26,630 | ₩26,429 | ₩26,630 | +0.58% | 3.6만 |
|---|
| 2025.10.16 | ₩26,905 | ₩26,905 | ₩26,455 | ₩26,563 | -1.27% | 4만 |
|---|
| 2025.10.15 | ₩26,952 | ₩27,046 | ₩26,745 | ₩26,885 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩26,563 | ₩26,885 | ₩26,361 | ₩26,733 | +0.64% | 2.6만 |
|---|
| 2025.10.13 | ₩26,697 | ₩26,697 | ₩26,429 | ₩26,657 | -0.15% | 7.5만 |
|---|
| 2025.10.10 | ₩26,818 | ₩26,952 | ₩26,160 | ₩26,200 | -2.30% | 10.4만 |
|---|