시장 데이터를 불러오는 중
전체 종목
VistaShares Defense Supercycle ETF 과거 주가
VistaShares Defense Supercycle ETF · AMMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Defense Supercycle ETF · AMMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,169 | ₩31,531 | ₩31,169 | ₩31,531 | +1.16% | 1.3천 |
| 2026.10.08 | ₩31,209 | ₩31,209 | ₩31,196 | ₩31,196 | -0.04% | 200 |
| 2026.10.07 | ₩31,303 | ₩31,517 | ₩31,303 | ₩31,477 | +0.56% | 1.1천 |
| 2026.10.06 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 400 |
| 2026.10.05 | ₩33,152 | ₩33,232 | ₩33,005 | ₩33,005 | -0.44% | 600 |
| 2026.10.02 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 300 |
| 2026.10.01 | ₩32,268 | ₩32,455 | ₩32,268 | ₩32,455 | +0.58% | 2.1천 |
| 2026.09.30 | ₩32,482 | ₩32,482 | ₩32,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,294 |
| -0.58% |
| 500 |
| 2026.09.29 | ₩32,670 | ₩32,670 | ₩32,335 | ₩32,388 | -0.86% | 1.1천 |
|---|
| 2026.09.28 | ₩32,723 | ₩32,723 | ₩32,522 | ₩32,522 | -0.61% | 600 |
|---|
| 2026.09.25 | ₩32,938 | ₩33,072 | ₩32,938 | ₩33,072 | +0.41% | 300 |
|---|
| 2026.09.24 | ₩32,750 | ₩32,978 | ₩32,683 | ₩32,911 | +0.49% | 1.7천 |
|---|
| 2026.09.23 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,165 | ₩33,648 | ₩33,005 | ₩33,648 | +1.45% | 2.8천 |
|---|
| 2026.09.21 | ₩33,501 | ₩33,514 | ₩33,407 | ₩33,474 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩33,098 | ₩33,098 | ₩32,871 | ₩33,031 | -0.20% | 800 |
|---|
| 2026.09.17 | ₩33,165 | ₩33,165 | ₩33,031 | ₩33,045 | -0.36% | 700 |
|---|
| 2026.09.16 | ₩32,629 | ₩32,723 | ₩32,308 | ₩32,469 | -0.49% | 1.5천 |
|---|
| 2026.09.15 | ₩32,321 | ₩32,603 | ₩32,201 | ₩32,509 | +0.58% | 1.1천 |
|---|
| 2026.09.14 | ₩32,670 | ₩32,683 | ₩32,522 | ₩32,522 | -0.45% | 800 |
|---|
| 2026.09.11 | ₩32,978 | ₩32,978 | ₩32,830 | ₩32,830 | -0.45% | 800 |
|---|
| 2026.09.10 | ₩33,058 | ₩33,098 | ₩32,737 | ₩32,737 | -0.97% | 1.2천 |
|---|
| 2026.09.09 | ₩33,380 | ₩33,380 | ₩33,125 | ₩33,125 | -0.76% | 1.2천 |
|---|
| 2026.09.08 | ₩33,862 | ₩33,970 | ₩33,755 | ₩33,755 | -0.32% | 1.9천 |
|---|
| 2026.09.04 | ₩33,594 | ₩33,594 | ₩33,474 | ₩33,554 | -0.12% | 3.5천 |
|---|
| 2026.09.03 | ₩33,420 | ₩33,581 | ₩33,420 | ₩33,567 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩33,514 | ₩33,514 | ₩33,179 | ₩33,326 | -0.56% | 3.8천 |
|---|
| 2026.09.01 | ₩33,862 | ₩33,983 | ₩33,487 | ₩33,487 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩34,492 | ₩34,492 | ₩34,211 | ₩34,331 | -0.47% | 1.1만 |
|---|
| 2026.08.28 | ₩34,787 | ₩34,787 | ₩34,720 | ₩34,774 | -0.04% | 400 |
|---|
| 2026.08.27 | ₩35,457 | ₩35,564 | ₩35,457 | ₩35,564 | +0.30% | 2.3천 |
|---|
| 2026.08.26 | ₩35,256 | ₩35,296 | ₩35,055 | ₩35,055 | -0.57% | 5.4천 |
|---|
| 2026.08.25 | ₩34,894 | ₩34,908 | ₩34,867 | ₩34,908 | +0.04% | 2천 |
|---|
| 2026.08.24 | ₩35,068 | ₩35,068 | ₩34,506 | ₩34,506 | -1.60% | 2.9천 |
|---|
| 2026.08.21 | ₩35,457 | ₩35,457 | ₩35,243 | ₩35,417 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩36,100 | ₩36,127 | ₩35,457 | ₩35,618 | -1.34% | 2.7천 |
|---|
| 2026.08.19 | ₩36,730 | ₩36,730 | ₩36,583 | ₩36,623 | -0.29% | 8.4천 |
|---|
| 2026.08.18 | ₩37,400 | ₩37,467 | ₩37,199 | ₩37,199 | -0.54% | 4.2천 |
|---|
| 2026.08.17 | ₩38,284 | ₩38,311 | ₩38,150 | ₩38,164 | -0.32% | 2.8천 |
|---|
| 2026.08.14 | ₩38,298 | ₩38,405 | ₩38,298 | ₩38,405 | +0.28% | 2.2천 |
|---|
| 2026.08.13 | ₩37,842 | ₩37,869 | ₩37,829 | ₩37,869 | +0.07% | 1.1천 |
|---|
| 2026.08.12 | ₩37,789 | ₩37,856 | ₩37,681 | ₩37,856 | +0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩37,306 | ₩37,427 | ₩37,266 | ₩37,360 | +0.14% | 2.8천 |
|---|
| 2026.08.10 | ₩37,480 | ₩37,521 | ₩37,293 | ₩37,293 | -0.50% | 5.2천 |
|---|
| 2026.08.07 | ₩36,958 | ₩37,052 | ₩36,516 | ₩36,998 | +0.11% | 9.8천 |
|---|
| 2026.08.06 | ₩36,449 | ₩36,864 | ₩36,368 | ₩36,395 | -0.15% | 6.2천 |
|---|
| 2026.08.05 | ₩37,052 | ₩37,052 | ₩36,449 | ₩36,449 | -1.63% | 6.4천 |
|---|
| 2026.08.04 | ₩35,993 | ₩36,596 | ₩35,966 | ₩36,502 | +1.41% | 2.7천 |
|---|
| 2026.08.03 | ₩33,996 | ₩34,733 | ₩33,996 | ₩34,733 | +2.17% | 1.4천 |
|---|
| 2026.07.31 | ₩33,956 | ₩33,956 | ₩33,420 | ₩33,889 | -0.20% | 2.1천 |
|---|
| 2026.07.30 | ₩33,085 | ₩33,661 | ₩33,085 | ₩33,661 | +1.74% | 2.2천 |
|---|
| 2026.07.29 | ₩33,273 | ₩33,340 | ₩32,629 | ₩32,629 | -1.93% | 3.7천 |
|---|
| 2026.07.28 | ₩33,755 | ₩33,903 | ₩33,527 | ₩33,903 | +0.44% | 2.6천 |
|---|
| 2026.07.27 | ₩34,760 | ₩34,760 | ₩33,943 | ₩34,372 | -1.12% | 2.8천 |
|---|
| 2026.07.24 | ₩34,439 | ₩34,439 | ₩34,398 | ₩34,398 | -0.12% | 2.6천 |
|---|
| 2026.07.23 | ₩34,653 | ₩34,787 | ₩34,345 | ₩34,479 | -0.50% | 3.7천 |
|---|
| 2026.07.22 | ₩34,130 | ₩34,171 | ₩33,916 | ₩33,916 | -0.63% | 4.7천 |
|---|
| 2026.07.21 | ₩33,018 | ₩33,809 | ₩33,018 | ₩33,809 | +2.39% | 3.2천 |
|---|
| 2026.07.20 | ₩33,219 | ₩33,219 | ₩32,710 | ₩32,710 | -1.53% | 1.6천 |
|---|
| 2026.07.17 | ₩32,589 | ₩33,192 | ₩32,589 | ₩32,938 | +1.07% | 9.9천 |
|---|
| 2026.07.16 | ₩32,871 | ₩33,058 | ₩32,723 | ₩32,750 | -0.37% | 4.3천 |
|---|