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 | ₩23,489 | ₩23,578 | ₩23,408 | ₩23,542 | +0.23% | 2.8천 |
| 2026.10.08 | ₩23,254 | ₩23,320 | ₩23,154 | ₩23,320 | +0.28% | 1.4만 |
| 2026.10.07 | ₩23,234 | ₩23,301 | ₩23,157 | ₩23,254 | +0.09% | 2.9만 |
| 2026.10.06 | ₩23,261 | ₩23,435 | ₩23,256 | ₩23,381 | +0.52% | 2.3만 |
| 2026.10.05 | ₩22,926 | ₩23,296 | ₩22,926 | ₩23,234 | +1.34% | 1만 |
| 2026.10.02 | ₩23,067 | ₩23,087 | ₩22,953 | ₩23,034 | -0.15% | 7.2천 |
| 2026.10.01 | ₩23,047 | ₩23,047 | ₩22,766 | ₩22,951 | -0.42% | 1.5만 |
| 2026.09.30 | ₩23,154 | ₩23,181 | ₩23,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,114 |
| -0.17% |
| 1.5만 |
| 2026.09.29 | ₩23,060 | ₩23,221 | ₩22,995 | ₩23,221 | +0.70% | 9.6천 |
|---|
| 2026.09.28 | ₩23,020 | ₩23,141 | ₩22,933 | ₩23,100 | +0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩23,381 | ₩23,535 | ₩23,315 | ₩23,475 | +0.40% | 6만 |
|---|
| 2026.09.24 | ₩23,328 | ₩23,368 | ₩23,194 | ₩23,361 | +0.14% | 1.4만 |
|---|
| 2026.09.23 | ₩23,489 | ₩23,529 | ₩23,341 | ₩23,341 | -0.63% | 1.1만 |
|---|
| 2026.09.22 | ₩23,703 | ₩23,783 | ₩23,531 | ₩23,531 | -0.72% | 1.5만 |
|---|
| 2026.09.21 | ₩23,288 | ₩23,756 | ₩23,288 | ₩23,704 | +1.79% | 7.8천 |
|---|
| 2026.09.18 | ₩23,074 | ₩23,194 | ₩23,007 | ₩23,131 | +0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩23,408 | ₩23,408 | ₩23,154 | ₩23,181 | -0.97% | 4.1천 |
|---|
| 2026.09.16 | ₩23,455 | ₩23,502 | ₩23,154 | ₩23,234 | -0.94% | 2만 |
|---|
| 2026.09.15 | ₩23,315 | ₩23,402 | ₩23,248 | ₩23,315 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩23,622 | ₩23,622 | ₩23,368 | ₩23,555 | -0.28% | 2.7만 |
|---|
| 2026.09.11 | ₩23,361 | ₩23,395 | ₩23,234 | ₩23,341 | -0.09% | 5.7만 |
|---|
| 2026.09.10 | ₩23,261 | ₩23,341 | ₩23,205 | ₩23,248 | -0.06% | 2.1만 |
|---|
| 2026.09.09 | ₩23,596 | ₩23,596 | ₩23,408 | ₩23,408 | -0.79% | 1.4만 |
|---|
| 2026.09.08 | ₩23,837 | ₩23,837 | ₩23,596 | ₩23,622 | -0.90% | 1.3만 |
|---|
| 2026.09.04 | ₩24,104 | ₩24,104 | ₩23,944 | ₩23,984 | -0.50% | 1.2만 |
|---|
| 2026.09.03 | ₩24,225 | ₩24,225 | ₩23,957 | ₩24,084 | -0.58% | 2.9만 |
|---|
| 2026.09.02 | ₩23,770 | ₩23,917 | ₩23,770 | ₩23,837 | +0.28% | 5.3만 |
|---|
| 2026.09.01 | ₩23,837 | ₩23,837 | ₩23,676 | ₩23,703 | -0.56% | 3.8만 |
|---|
| 2026.08.31 | ₩24,077 | ₩24,111 | ₩23,877 | ₩23,970 | -0.44% | 4.5만 |
|---|
| 2026.08.28 | ₩23,930 | ₩24,285 | ₩23,930 | ₩24,171 | +1.01% | 1.8만 |
|---|
| 2026.08.27 | ₩23,957 | ₩24,077 | ₩23,917 | ₩23,997 | +0.17% | 1.4만 |
|---|
| 2026.08.26 | ₩24,365 | ₩24,365 | ₩24,131 | ₩24,131 | -0.96% | 6.4천 |
|---|
| 2026.08.25 | ₩24,127 | ₩24,265 | ₩24,127 | ₩24,265 | +0.57% | 8.8천 |
|---|
| 2026.08.24 | ₩24,024 | ₩24,185 | ₩24,024 | ₩24,185 | +0.67% | 3.6만 |
|---|
| 2026.08.21 | ₩24,238 | ₩24,359 | ₩24,238 | ₩24,285 | +0.19% | 1.5만 |
|---|
| 2026.08.20 | ₩24,345 | ₩24,439 | ₩24,251 | ₩24,265 | -0.33% | 9.9천 |
|---|
| 2026.08.19 | ₩24,111 | ₩24,385 | ₩24,111 | ₩24,305 | +0.80% | 2.3만 |
|---|
| 2026.08.18 | ₩24,091 | ₩24,185 | ₩24,024 | ₩24,024 | -0.28% | 2.1만 |
|---|
| 2026.08.17 | ₩24,508 | ₩24,508 | ₩24,158 | ₩24,238 | -1.10% | 3만 |
|---|
| 2026.08.14 | ₩24,693 | ₩24,693 | ₩24,519 | ₩24,533 | -0.65% | 4.3만 |
|---|
| 2026.08.13 | ₩24,653 | ₩24,720 | ₩24,472 | ₩24,686 | +0.14% | 2만 |
|---|
| 2026.08.12 | ₩24,827 | ₩24,827 | ₩24,359 | ₩24,433 | -1.58% | 9.4천 |
|---|
| 2026.08.11 | ₩24,613 | ₩24,760 | ₩24,613 | ₩24,640 | +0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩24,412 | ₩24,706 | ₩24,412 | ₩24,590 | +0.73% | 2.5만 |
|---|
| 2026.08.07 | ₩24,359 | ₩24,573 | ₩24,359 | ₩24,573 | +0.88% | 4.6만 |
|---|
| 2026.08.06 | ₩24,044 | ₩24,265 | ₩24,044 | ₩24,144 | +0.42% | 5.6만 |
|---|
| 2026.08.05 | ₩24,198 | ₩24,198 | ₩23,917 | ₩23,984 | -0.88% | 1.5만 |
|---|
| 2026.08.04 | ₩24,037 | ₩24,292 | ₩24,037 | ₩24,198 | +0.67% | 1.7만 |
|---|
| 2026.08.03 | ₩24,011 | ₩24,171 | ₩23,997 | ₩24,118 | +0.45% | 2.2만 |
|---|
| 2026.07.31 | ₩23,408 | ₩23,609 | ₩23,319 | ₩23,562 | +0.66% | 3.5만 |
|---|
| 2026.07.30 | ₩22,967 | ₩22,967 | ₩22,766 | ₩22,940 | -0.12% | 8.5천 |
|---|
| 2026.07.29 | ₩22,819 | ₩22,886 | ₩22,572 | ₩22,632 | -0.82% | 4.4만 |
|---|
| 2026.07.28 | ₩22,619 | ₩22,833 | ₩22,616 | ₩22,819 | +0.89% | 2.4만 |
|---|
| 2026.07.27 | ₩22,552 | ₩22,699 | ₩22,538 | ₩22,605 | +0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩22,813 | ₩23,007 | ₩22,637 | ₩22,686 | -0.56% | 2.7만 |
|---|
| 2026.07.23 | ₩23,034 | ₩23,034 | ₩22,692 | ₩22,790 | -1.06% | 2.8만 |
|---|
| 2026.07.22 | ₩23,422 | ₩23,462 | ₩23,181 | ₩23,281 | -0.60% | 3.8만 |
|---|
| 2026.07.21 | ₩23,642 | ₩23,649 | ₩23,529 | ₩23,542 | -0.42% | 2.2만 |
|---|
| 2026.07.20 | ₩23,850 | ₩23,850 | ₩23,636 | ₩23,703 | -0.62% | 2.6만 |
|---|
| 2026.07.17 | ₩23,984 | ₩23,984 | ₩23,729 | ₩23,729 | -1.06% | 1.2만 |
|---|
| 2026.07.16 | ₩24,124 | ₩24,277 | ₩24,124 | ₩24,131 | +0.03% | 7.5천 |
|---|
| 2026.07.15 | ₩23,929 | ₩24,225 | ₩23,917 | ₩24,151 | +0.93% | 1.1만 |
|---|
| 2026.07.14 | ₩23,596 | ₩23,903 | ₩23,596 | ₩23,783 | +0.79% | 8.6천 |
|---|
| 2026.07.13 | ₩24,131 | ₩24,131 | ₩23,903 | ₩23,924 | -0.86% | 1.5만 |
|---|
| 2026.07.10 | ₩24,081 | ₩24,081 | ₩23,917 | ₩23,917 | -0.68% | 2만 |
|---|
| 2026.07.09 | ₩23,422 | ₩23,763 | ₩23,408 | ₩23,756 | +1.43% | 4.4만 |
|---|
| 2026.07.08 | ₩23,743 | ₩23,743 | ₩23,473 | ₩23,529 | -0.90% | 9.1천 |
|---|
| 2026.07.07 | ₩23,689 | ₩23,957 | ₩23,689 | ₩23,814 | +0.53% | 9.2천 |
|---|
| 2026.07.06 | ₩23,716 | ₩23,756 | ₩23,555 | ₩23,683 | -0.14% | 4.9만 |
|---|
| 2026.07.02 | ₩23,622 | ₩23,699 | ₩23,609 | ₩23,699 | +0.32% | 4.8천 |
|---|
| 2026.07.01 | ₩23,208 | ₩23,683 | ₩23,208 | ₩23,515 | +1.33% | 2.8만 |
|---|
| 2026.06.30 | ₩23,074 | ₩23,194 | ₩23,074 | ₩23,167 | +0.41% | 2.3만 |
|---|
| 2026.06.29 | ₩23,368 | ₩23,489 | ₩23,170 | ₩23,248 | -0.52% | 7.6천 |
|---|
| 2026.06.26 | ₩22,993 | ₩23,542 | ₩22,993 | ₩23,368 | +1.63% | 2.2만 |
|---|
| 2026.06.25 | ₩23,288 | ₩23,288 | ₩22,993 | ₩23,100 | -0.80% | 3.1만 |
|---|
| 2026.06.24 | ₩23,288 | ₩23,716 | ₩23,288 | ₩23,395 | +0.46% | 2.1만 |
|---|
| 2026.06.23 | ₩23,489 | ₩23,489 | ₩23,301 | ₩23,315 | -0.74% | 3.5만 |
|---|
| 2026.06.22 | ₩23,555 | ₩23,709 | ₩23,355 | ₩23,394 | -0.69% | 2.8만 |
|---|
| 2026.06.18 | ₩23,716 | ₩23,837 | ₩23,596 | ₩23,833 | +0.49% | 2.9만 |
|---|
| 2026.06.17 | ₩24,092 | ₩24,131 | ₩23,622 | ₩23,629 | -1.92% | 2만 |
|---|
| 2026.06.16 | ₩24,238 | ₩24,359 | ₩24,238 | ₩24,305 | +0.28% | 1.2만 |
|---|
| 2026.06.15 | ₩24,077 | ₩24,249 | ₩24,077 | ₩24,241 | +0.68% | 1.4만 |
|---|
| 2026.06.12 | ₩23,529 | ₩23,622 | ₩23,301 | ₩23,551 | +0.10% | 1.1만 |
|---|
| 2026.06.11 | ₩23,649 | ₩23,649 | ₩23,155 | ₩23,515 | -0.57% | 4.6만 |
|---|
| 2026.06.10 | ₩23,703 | ₩23,823 | ₩23,522 | ₩23,529 | -0.73% | 2.1만 |
|---|
| 2026.06.09 | ₩23,917 | ₩24,096 | ₩23,636 | ₩23,897 | -0.08% | 1.2만 |
|---|
| 2026.06.08 | ₩23,917 | ₩23,930 | ₩23,676 | ₩23,738 | -0.75% | 3만 |
|---|
| 2026.06.05 | ₩24,425 | ₩24,425 | ₩23,877 | ₩23,970 | -1.86% | 3.7만 |
|---|
| 2026.06.04 | ₩24,158 | ₩24,519 | ₩24,158 | ₩24,332 | +0.72% | 2만 |
|---|
| 2026.06.03 | ₩24,292 | ₩24,292 | ₩24,064 | ₩24,131 | -0.66% | 3.4만 |
|---|
| 2026.06.02 | ₩24,399 | ₩24,559 | ₩24,292 | ₩24,305 | -0.38% | 4.6만 |
|---|
| 2026.06.01 | ₩24,840 | ₩24,887 | ₩24,666 | ₩24,680 | -0.65% | 3.2만 |
|---|
| 2026.05.29 | ₩25,081 | ₩25,081 | ₩24,894 | ₩24,894 | -0.75% | 1.7만 |
|---|
| 2026.05.28 | ₩25,188 | ₩25,188 | ₩25,001 | ₩25,095 | -0.37% | 4.1만 |
|---|
| 2026.05.27 | ₩24,961 | ₩25,135 | ₩24,934 | ₩25,068 | +0.43% | 28.9만 |
|---|
| 2026.05.26 | ₩25,148 | ₩25,148 | ₩24,802 | ₩24,894 | -1.01% | 3.1만 |
|---|
| 2026.05.22 | ₩25,389 | ₩25,443 | ₩25,228 | ₩25,295 | -0.37% | 2.5만 |
|---|
| 2026.05.21 | ₩25,295 | ₩25,536 | ₩25,202 | ₩25,456 | +0.63% | 1.4만 |
|---|
| 2026.05.20 | ₩25,101 | ₩25,392 | ₩25,095 | ₩25,376 | +1.09% | 8.5천 |
|---|
| 2026.05.19 | ₩25,298 | ₩25,298 | ₩25,095 | ₩25,095 | -0.80% | 6.4만 |
|---|
| 2026.05.18 | ₩25,255 | ₩25,657 | ₩25,255 | ₩25,392 | +0.54% | 3.1만 |
|---|
| 2026.05.15 | ₩25,336 | ₩25,481 | ₩25,336 | ₩25,416 | +0.32% | 3.1천 |
|---|
| 2026.05.14 | ₩25,657 | ₩25,756 | ₩25,630 | ₩25,655 | -0.01% | 9.7천 |
|---|
| 2026.05.13 | ₩25,469 | ₩25,536 | ₩25,202 | ₩25,528 | +0.23% | 2만 |
|---|
| 2026.05.12 | ₩25,429 | ₩25,429 | ₩25,228 | ₩25,377 | -0.21% | 1.9만 |
|---|
| 2026.05.11 | ₩25,603 | ₩25,737 | ₩25,464 | ₩25,464 | -0.54% | 2.8만 |
|---|
| 2026.05.08 | ₩25,710 | ₩25,844 | ₩25,697 | ₩25,801 | +0.35% | 7.6천 |
|---|
| 2026.05.07 | ₩25,804 | ₩25,900 | ₩25,670 | ₩25,670 | -0.52% | 4.5만 |
|---|
| 2026.05.06 | ₩25,777 | ₩25,864 | ₩25,710 | ₩25,848 | +0.28% | 1.7만 |
|---|
| 2026.05.05 | ₩25,436 | ₩25,510 | ₩25,416 | ₩25,435 | -0.01% | 1.1만 |
|---|
| 2026.05.04 | ₩25,336 | ₩25,436 | ₩25,242 | ₩25,275 | -0.24% | 2.4만 |
|---|
| 2026.05.01 | ₩25,429 | ₩25,590 | ₩25,350 | ₩25,398 | -0.12% | 5.2만 |
|---|
| 2026.04.30 | ₩25,162 | ₩25,396 | ₩24,921 | ₩25,352 | +0.76% | 2.2만 |
|---|
| 2026.04.29 | ₩25,014 | ₩25,215 | ₩25,014 | ₩25,053 | +0.16% | 4.1만 |
|---|
| 2026.04.28 | ₩25,342 | ₩25,349 | ₩25,175 | ₩25,228 | -0.45% | 2.9만 |
|---|
| 2026.04.27 | ₩25,496 | ₩25,522 | ₩25,404 | ₩25,456 | -0.16% | 9.3천 |
|---|
| 2026.04.24 | ₩25,630 | ₩25,804 | ₩25,536 | ₩25,804 | +0.68% | 1.4만 |
|---|
| 2026.04.23 | ₩25,704 | ₩25,710 | ₩25,364 | ₩25,590 | -0.44% | 1.7만 |
|---|
| 2026.04.22 | ₩25,744 | ₩25,804 | ₩25,603 | ₩25,724 | -0.08% | 6.5만 |
|---|
| 2026.04.21 | ₩25,965 | ₩26,031 | ₩25,657 | ₩25,737 | -0.88% | 1.1만 |
|---|
| 2026.04.20 | ₩25,684 | ₩25,808 | ₩25,657 | ₩25,804 | +0.47% | 1.8만 |
|---|
| 2026.04.17 | ₩25,724 | ₩26,031 | ₩25,724 | ₩25,817 | +0.36% | 1.7만 |
|---|
| 2026.04.16 | ₩25,724 | ₩25,724 | ₩25,536 | ₩25,551 | -0.67% | 1.2만 |
|---|
| 2026.04.15 | ₩25,429 | ₩25,697 | ₩25,429 | ₩25,630 | +0.79% | 4.8만 |
|---|
| 2026.04.14 | ₩24,974 | ₩25,416 | ₩24,974 | ₩25,416 | +1.77% | 2만 |
|---|
| 2026.04.13 | ₩24,599 | ₩24,827 | ₩24,385 | ₩24,773 | +0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩24,372 | ₩24,729 | ₩24,372 | ₩24,530 | +0.65% | 1만 |
|---|
| 2026.04.09 | ₩24,519 | ₩24,545 | ₩24,292 | ₩24,492 | -0.11% | 3.1만 |
|---|
| 2026.04.08 | ₩24,385 | ₩24,586 | ₩24,238 | ₩24,278 | -0.44% | 2.8만 |
|---|
| 2026.04.07 | ₩23,756 | ₩23,756 | ₩23,515 | ₩23,729 | -0.11% | 1.9만 |
|---|
| 2026.04.06 | ₩23,502 | ₩23,756 | ₩23,502 | ₩23,720 | +0.93% | 4.3만 |
|---|
| 2026.04.02 | ₩23,154 | ₩23,542 | ₩23,154 | ₩23,529 | +1.62% | 3만 |
|---|
| 2026.04.01 | ₩23,569 | ₩23,676 | ₩23,422 | ₩23,551 | -0.07% | 7.9만 |
|---|
| 2026.03.31 | ₩22,793 | ₩23,341 | ₩22,793 | ₩23,288 | +2.17% | 8.5만 |
|---|
| 2026.03.30 | ₩22,605 | ₩22,819 | ₩22,505 | ₩22,576 | -0.13% | 1.3만 |
|---|
| 2026.03.27 | ₩22,913 | ₩22,953 | ₩22,672 | ₩22,726 | -0.82% | 2.7만 |
|---|
| 2026.03.26 | ₩23,569 | ₩23,669 | ₩23,274 | ₩23,301 | -1.14% | 3만 |
|---|
| 2026.03.25 | ₩23,957 | ₩23,957 | ₩23,622 | ₩23,771 | -0.78% | 1.2만 |
|---|
| 2026.03.24 | ₩23,917 | ₩23,917 | ₩23,572 | ₩23,663 | -1.06% | 1.5만 |
|---|
| 2026.03.23 | ₩23,743 | ₩24,138 | ₩23,743 | ₩24,037 | +1.24% | 3.2만 |
|---|
| 2026.03.20 | ₩23,917 | ₩23,917 | ₩23,522 | ₩23,569 | -1.45% | 1.3만 |
|---|
| 2026.03.19 | ₩23,997 | ₩24,004 | ₩23,803 | ₩23,917 | -0.33% | 1.7만 |
|---|
| 2026.03.18 | ₩24,353 | ₩24,353 | ₩24,091 | ₩24,091 | -1.08% | 1.5만 |
|---|
| 2026.03.17 | ₩24,131 | ₩24,546 | ₩24,131 | ₩24,421 | +1.20% | 1.2만 |
|---|
| 2026.03.16 | ₩23,837 | ₩24,211 | ₩23,837 | ₩24,068 | +0.97% | 2.4만 |
|---|
| 2026.03.13 | ₩23,863 | ₩24,017 | ₩23,622 | ₩23,649 | -0.90% | 3.5만 |
|---|
| 2026.03.12 | ₩24,178 | ₩24,178 | ₩23,857 | ₩23,857 | -1.33% | 4.8만 |
|---|
| 2026.03.11 | ₩24,506 | ₩24,533 | ₩24,251 | ₩24,372 | -0.55% | 6.3만 |
|---|
| 2026.03.10 | ₩24,626 | ₩24,626 | ₩24,332 | ₩24,432 | -0.79% | 3.7만 |
|---|
| 2026.03.09 | ₩24,332 | ₩24,506 | ₩23,837 | ₩24,502 | +0.70% | 4.9만 |
|---|
| 2026.03.06 | ₩24,800 | ₩24,800 | ₩24,452 | ₩24,506 | -1.19% | 2.2만 |
|---|
| 2026.03.05 | ₩24,760 | ₩25,127 | ₩24,733 | ₩24,961 | +0.81% | 1.9만 |
|---|
| 2026.03.04 | ₩25,001 | ₩25,121 | ₩24,840 | ₩25,057 | +0.22% | 1.1만 |
|---|
| 2026.03.03 | ₩24,492 | ₩24,947 | ₩24,251 | ₩24,834 | +1.39% | 2.7만 |
|---|
| 2026.03.02 | ₩24,533 | ₩25,108 | ₩24,492 | ₩24,988 | +1.85% | 2만 |
|---|
| 2026.02.27 | ₩24,880 | ₩24,934 | ₩24,713 | ₩24,934 | +0.22% | 3만 |
|---|
| 2026.02.26 | ₩24,854 | ₩25,108 | ₩24,854 | ₩24,988 | +0.54% | 4.4만 |
|---|
| 2026.02.25 | ₩24,913 | ₩25,001 | ₩24,760 | ₩24,961 | +0.19% | 4.2만 |
|---|
| 2026.02.24 | ₩24,599 | ₩24,814 | ₩24,332 | ₩24,739 | +0.57% | 4.6만 |
|---|
| 2026.02.23 | ₩25,162 | ₩25,162 | ₩24,475 | ₩24,559 | -2.39% | 4.2만 |
|---|
| 2026.02.20 | ₩25,376 | ₩25,657 | ₩25,295 | ₩25,483 | +0.42% | 2.5만 |
|---|
| 2026.02.19 | ₩25,429 | ₩25,483 | ₩25,282 | ₩25,330 | -0.39% | 3.3만 |
|---|
| 2026.02.18 | ₩25,362 | ₩25,563 | ₩25,269 | ₩25,563 | +0.79% | 2.3만 |
|---|
| 2026.02.17 | ₩25,121 | ₩25,315 | ₩24,894 | ₩25,315 | +0.77% | 4만 |
|---|
| 2026.02.13 | ₩25,295 | ₩25,362 | ₩25,095 | ₩25,228 | -0.26% | 4.4만 |
|---|
| 2026.02.12 | ₩25,710 | ₩25,750 | ₩25,208 | ₩25,328 | -1.49% | 4.7만 |
|---|
| 2026.02.11 | ₩26,031 | ₩26,031 | ₩25,590 | ₩25,590 | -1.70% | 3.7만 |
|---|
| 2026.02.10 | ₩26,098 | ₩26,189 | ₩26,031 | ₩26,058 | -0.15% | 2.3만 |
|---|
| 2026.02.09 | ₩25,777 | ₩26,152 | ₩25,697 | ₩26,125 | +1.35% | 1.9만 |
|---|
| 2026.02.06 | ₩25,697 | ₩25,898 | ₩25,603 | ₩25,898 | +0.78% | 5.4만 |
|---|
| 2026.02.05 | ₩25,858 | ₩26,025 | ₩25,630 | ₩25,871 | +0.05% | 4.8만 |
|---|
| 2026.02.04 | ₩26,339 | ₩26,339 | ₩25,911 | ₩26,112 | -0.86% | 5.9만 |
|---|
| 2026.02.03 | ₩26,634 | ₩26,661 | ₩26,085 | ₩26,259 | -1.41% | 3.5만 |
|---|
| 2026.02.02 | ₩26,420 | ₩26,741 | ₩26,366 | ₩26,694 | +1.04% | 3.1만 |
|---|
| 2026.01.30 | ₩26,500 | ₩26,647 | ₩26,319 | ₩26,466 | -0.13% | 4.6만 |
|---|
| 2026.01.29 | ₩26,768 | ₩26,768 | ₩26,299 | ₩26,707 | -0.23% | 6.9만 |
|---|
| 2026.01.28 | ₩26,701 | ₩26,808 | ₩26,519 | ₩26,591 | -0.41% | 6.6만 |
|---|
| 2026.01.27 | ₩26,781 | ₩26,794 | ₩26,634 | ₩26,741 | -0.15% | 5만 |
|---|
| 2026.01.26 | ₩26,848 | ₩26,848 | ₩26,634 | ₩26,661 | -0.70% | 5.1만 |
|---|
| 2026.01.23 | ₩27,169 | ₩27,169 | ₩26,928 | ₩27,049 | -0.44% | 2.8만 |
|---|
| 2026.01.22 | ₩27,062 | ₩27,256 | ₩26,971 | ₩26,975 | -0.32% | 3만 |
|---|
| 2026.01.21 | ₩26,835 | ₩27,116 | ₩26,741 | ₩26,966 | +0.49% | 5.2만 |
|---|
| 2026.01.20 | ₩26,928 | ₩26,955 | ₩26,647 | ₩26,673 | -0.95% | 5.6만 |
|---|
| 2026.01.16 | ₩27,343 | ₩27,343 | ₩27,102 | ₩27,276 | -0.24% | 2.5만 |
|---|
| 2026.01.15 | ₩27,437 | ₩27,437 | ₩27,209 | ₩27,290 | -0.54% | 3.9만 |
|---|
| 2026.01.14 | ₩27,240 | ₩27,249 | ₩27,035 | ₩27,240 | 0.00% | 2.7만 |
|---|
| 2026.01.13 | ₩27,437 | ₩27,437 | ₩27,187 | ₩27,290 | -0.54% | 36.6만 |
|---|
| 2026.01.12 | ₩27,075 | ₩27,377 | ₩27,075 | ₩27,296 | +0.82% | 3.4만 |
|---|
| 2026.01.09 | ₩27,272 | ₩27,303 | ₩27,142 | ₩27,296 | +0.09% | 3.3만 |
|---|
| 2026.01.08 | ₩27,182 | ₩27,290 | ₩26,928 | ₩27,290 | +0.39% | 1.7만 |
|---|
| 2026.01.07 | ₩27,089 | ₩27,303 | ₩26,901 | ₩27,009 | -0.30% | 11.9만 |
|---|
| 2026.01.06 | ₩26,620 | ₩27,102 | ₩26,620 | ₩27,081 | +1.73% | 5.2만 |
|---|
| 2026.01.05 | ₩26,500 | ₩26,714 | ₩26,313 | ₩26,596 | +0.36% | 2.3만 |
|---|
| 2026.01.02 | ₩26,500 | ₩26,500 | ₩26,306 | ₩26,417 | -0.31% | 1.9만 |
|---|
| 2025.12.31 | ₩26,513 | ₩26,567 | ₩26,268 | ₩26,282 | -0.87% | 4만 |
|---|
| 2025.12.30 | ₩26,446 | ₩26,527 | ₩26,433 | ₩26,452 | +0.02% | 2.1만 |
|---|
| 2025.12.29 | ₩26,366 | ₩26,487 | ₩26,366 | ₩26,421 | +0.21% | 12.5만 |
|---|
| 2025.12.26 | ₩26,634 | ₩26,794 | ₩26,634 | ₩26,768 | +0.50% | 1.1만 |
|---|
| 2025.12.24 | ₩26,634 | ₩26,768 | ₩26,594 | ₩26,748 | +0.43% | 8.1천 |
|---|
| 2025.12.23 | ₩26,714 | ₩26,714 | ₩26,567 | ₩26,594 | -0.45% | 1.1만 |
|---|
| 2025.12.22 | ₩26,594 | ₩26,647 | ₩26,473 | ₩26,600 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩26,392 | ₩26,392 | ₩26,232 | ₩26,311 | -0.30% | 5.1만 |
|---|
| 2025.12.18 | ₩26,378 | ₩26,473 | ₩26,333 | ₩26,355 | -0.09% | 3.8만 |
|---|
| 2025.12.17 | ₩26,393 | ₩26,413 | ₩26,110 | ₩26,123 | -1.02% | 3.1만 |
|---|
| 2025.12.16 | ₩26,433 | ₩26,513 | ₩26,255 | ₩26,357 | -0.29% | 3.8만 |
|---|
| 2025.12.15 | ₩26,701 | ₩26,701 | ₩26,433 | ₩26,469 | -0.87% | 4.1만 |
|---|
| 2025.12.12 | ₩26,768 | ₩26,848 | ₩26,567 | ₩26,652 | -0.43% | 3.5만 |
|---|
| 2025.12.11 | ₩26,727 | ₩26,741 | ₩26,634 | ₩26,710 | -0.07% | 2.8만 |
|---|
| 2025.12.10 | ₩26,995 | ₩26,995 | ₩26,500 | ₩26,669 | -1.21% | 5.1만 |
|---|
| 2025.12.09 | ₩26,928 | ₩26,982 | ₩26,835 | ₩26,861 | -0.25% | 3.7만 |
|---|
| 2025.12.08 | ₩27,142 | ₩27,142 | ₩26,851 | ₩26,881 | -0.96% | 3.7만 |
|---|
| 2025.12.05 | ₩27,182 | ₩27,182 | ₩27,055 | ₩27,116 | -0.25% | 3.3만 |
|---|
| 2025.12.04 | ₩26,968 | ₩27,085 | ₩26,922 | ₩27,033 | +0.24% | 2.3만 |
|---|
| 2025.12.03 | ₩26,901 | ₩27,169 | ₩26,901 | ₩27,055 | +0.57% | 3만 |
|---|
| 2025.12.02 | ₩27,035 | ₩27,035 | ₩26,784 | ₩26,883 | -0.56% | 3.4만 |
|---|
| 2025.12.01 | ₩26,915 | ₩26,915 | ₩26,781 | ₩26,808 | -0.40% | 1.3만 |
|---|
| 2025.11.28 | ₩26,768 | ₩26,942 | ₩26,768 | ₩26,942 | +0.65% | 2만 |
|---|
| 2025.11.26 | ₩26,714 | ₩26,861 | ₩26,620 | ₩26,781 | +0.25% | 4.7만 |
|---|
| 2025.11.25 | ₩26,259 | ₩26,687 | ₩26,259 | ₩26,675 | +1.59% | 5.5만 |
|---|
| 2025.11.24 | ₩26,085 | ₩26,339 | ₩26,085 | ₩26,339 | +0.97% | 1.7만 |
|---|
| 2025.11.21 | ₩26,031 | ₩26,338 | ₩25,938 | ₩26,230 | +0.76% | 6.1만 |
|---|
| 2025.11.20 | ₩26,661 | ₩26,661 | ₩25,836 | ₩25,858 | -3.01% | 5.9만 |
|---|
| 2025.11.19 | ₩26,500 | ₩26,500 | ₩26,179 | ₩26,311 | -0.71% | 2.7만 |
|---|
| 2025.11.18 | ₩26,165 | ₩26,299 | ₩25,965 | ₩26,205 | +0.15% | 6만 |
|---|
| 2025.11.17 | ₩26,741 | ₩26,741 | ₩26,193 | ₩26,393 | -1.30% | 3.9만 |
|---|
| 2025.11.14 | ₩26,232 | ₩26,540 | ₩26,136 | ₩26,440 | +0.79% | 9.2만 |
|---|
| 2025.11.13 | ₩26,875 | ₩26,875 | ₩26,460 | ₩26,580 | -1.10% | 7.5만 |
|---|
| 2025.11.12 | ₩26,875 | ₩27,038 | ₩26,835 | ₩26,903 | +0.10% | 4.4만 |
|---|
| 2025.11.11 | ₩26,915 | ₩26,928 | ₩26,821 | ₩26,852 | -0.23% | 2.8만 |
|---|
| 2025.11.10 | ₩26,433 | ₩26,942 | ₩26,433 | ₩26,942 | +1.92% | 6.2만 |
|---|
| 2025.11.07 | ₩26,313 | ₩26,446 | ₩26,098 | ₩26,446 | +0.51% | 4.7만 |
|---|
| 2025.11.06 | ₩26,500 | ₩26,553 | ₩26,350 | ₩26,446 | -0.20% | 2.6만 |
|---|
| 2025.11.05 | ₩26,406 | ₩26,620 | ₩26,366 | ₩26,567 | +0.61% | 1.7만 |
|---|
| 2025.11.04 | ₩26,366 | ₩26,460 | ₩26,180 | ₩26,460 | +0.36% | 3.2만 |
|---|
| 2025.11.03 | ₩26,487 | ₩26,754 | ₩26,487 | ₩26,754 | +1.01% | 2.1만 |
|---|
| 2025.10.31 | ₩26,607 | ₩26,634 | ₩26,433 | ₩26,545 | -0.23% | 4.1만 |
|---|
| 2025.10.30 | ₩26,500 | ₩26,727 | ₩26,339 | ₩26,438 | -0.23% | 5만 |
|---|
| 2025.10.29 | ₩26,821 | ₩26,888 | ₩26,674 | ₩26,821 | 0.00% | 6.5만 |
|---|
| 2025.10.28 | ₩27,009 | ₩27,049 | ₩26,861 | ₩26,861 | -0.55% | 4만 |
|---|
| 2025.10.27 | ₩27,035 | ₩27,035 | ₩26,794 | ₩26,962 | -0.27% | 2.9만 |
|---|
| 2025.10.24 | ₩27,035 | ₩27,116 | ₩26,971 | ₩27,049 | +0.05% | 7.4만 |
|---|
| 2025.10.23 | ₩26,748 | ₩26,968 | ₩26,674 | ₩26,888 | +0.53% | 5.9만 |
|---|
| 2025.10.22 | ₩26,687 | ₩26,835 | ₩26,602 | ₩26,701 | +0.05% | 5.1만 |
|---|
| 2025.10.21 | ₩26,674 | ₩26,848 | ₩26,674 | ₩26,748 | +0.28% | 2.9만 |
|---|
| 2025.10.20 | ₩26,620 | ₩26,806 | ₩26,620 | ₩26,781 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩26,413 | ₩26,567 | ₩26,366 | ₩26,567 | +0.58% | 3.6만 |
|---|
| 2025.10.16 | ₩26,841 | ₩26,841 | ₩26,393 | ₩26,500 | -1.27% | 4만 |
|---|
| 2025.10.15 | ₩26,888 | ₩26,982 | ₩26,682 | ₩26,821 | -0.25% | 2.6만 |
|---|
| 2025.10.14 | ₩26,500 | ₩26,821 | ₩26,299 | ₩26,670 | +0.64% | 2.6만 |
|---|
| 2025.10.13 | ₩26,634 | ₩26,634 | ₩26,366 | ₩26,594 | -0.15% | 7.5만 |
|---|
| 2025.10.10 | ₩26,754 | ₩26,888 | ₩26,098 | ₩26,139 | -2.30% | 10.4만 |
|---|