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 | ₩31,204 | ₩31,566 | ₩31,204 | ₩31,566 | +1.16% | 1.3천 |
| 2026.10.08 | ₩31,244 | ₩31,244 | ₩31,230 | ₩31,230 | -0.04% | 200 |
| 2026.10.07 | ₩31,338 | ₩31,552 | ₩31,338 | ₩31,512 | +0.56% | 1.1천 |
| 2026.10.06 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 400 |
| 2026.10.05 | ₩33,189 | ₩33,269 | ₩33,041 | ₩33,041 | -0.44% | 600 |
| 2026.10.02 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 300 |
| 2026.10.01 | ₩32,304 | ₩32,491 | ₩32,304 | ₩32,491 | +0.58% | 2.1천 |
| 2026.09.30 | ₩32,518 | ₩32,518 | ₩32,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,330 |
| -0.58% |
| 500 |
| 2026.09.29 | ₩32,706 | ₩32,706 | ₩32,371 | ₩32,424 | -0.86% | 1.1천 |
|---|
| 2026.09.28 | ₩32,760 | ₩32,760 | ₩32,558 | ₩32,558 | -0.61% | 600 |
|---|
| 2026.09.25 | ₩32,974 | ₩33,108 | ₩32,974 | ₩33,108 | +0.41% | 300 |
|---|
| 2026.09.24 | ₩32,787 | ₩33,015 | ₩32,719 | ₩32,947 | +0.49% | 1.7천 |
|---|
| 2026.09.23 | ₩33,202 | ₩33,202 | ₩33,202 | ₩33,202 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,202 | ₩33,685 | ₩33,041 | ₩33,685 | +1.45% | 2.8천 |
|---|
| 2026.09.21 | ₩33,538 | ₩33,551 | ₩33,444 | ₩33,511 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩33,135 | ₩33,135 | ₩32,907 | ₩33,068 | -0.20% | 800 |
|---|
| 2026.09.17 | ₩33,202 | ₩33,202 | ₩33,068 | ₩33,082 | -0.36% | 700 |
|---|
| 2026.09.16 | ₩32,666 | ₩32,760 | ₩32,344 | ₩32,505 | -0.49% | 1.5천 |
|---|
| 2026.09.15 | ₩32,357 | ₩32,639 | ₩32,236 | ₩32,545 | +0.58% | 1.1천 |
|---|
| 2026.09.14 | ₩32,706 | ₩32,719 | ₩32,558 | ₩32,558 | -0.45% | 800 |
|---|
| 2026.09.11 | ₩33,015 | ₩33,015 | ₩32,867 | ₩32,867 | -0.45% | 800 |
|---|
| 2026.09.10 | ₩33,095 | ₩33,135 | ₩32,773 | ₩32,773 | -0.97% | 1.2천 |
|---|
| 2026.09.09 | ₩33,417 | ₩33,417 | ₩33,162 | ₩33,162 | -0.76% | 1.2천 |
|---|
| 2026.09.08 | ₩33,900 | ₩34,007 | ₩33,793 | ₩33,793 | -0.32% | 1.9천 |
|---|
| 2026.09.04 | ₩33,632 | ₩33,632 | ₩33,511 | ₩33,591 | -0.12% | 3.5천 |
|---|
| 2026.09.03 | ₩33,457 | ₩33,618 | ₩33,457 | ₩33,605 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩33,551 | ₩33,551 | ₩33,216 | ₩33,363 | -0.56% | 3.8천 |
|---|
| 2026.09.01 | ₩33,900 | ₩34,021 | ₩33,524 | ₩33,524 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩34,530 | ₩34,530 | ₩34,249 | ₩34,369 | -0.47% | 1.1만 |
|---|
| 2026.08.28 | ₩34,826 | ₩34,826 | ₩34,759 | ₩34,812 | -0.04% | 400 |
|---|
| 2026.08.27 | ₩35,496 | ₩35,604 | ₩35,496 | ₩35,604 | +0.30% | 2.3천 |
|---|
| 2026.08.26 | ₩35,295 | ₩35,335 | ₩35,094 | ₩35,094 | -0.57% | 5.4천 |
|---|
| 2026.08.25 | ₩34,933 | ₩34,946 | ₩34,906 | ₩34,946 | +0.04% | 2천 |
|---|
| 2026.08.24 | ₩35,107 | ₩35,107 | ₩34,544 | ₩34,544 | -1.60% | 2.9천 |
|---|
| 2026.08.21 | ₩35,496 | ₩35,496 | ₩35,282 | ₩35,456 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩36,140 | ₩36,167 | ₩35,496 | ₩35,657 | -1.34% | 2.7천 |
|---|
| 2026.08.19 | ₩36,771 | ₩36,771 | ₩36,623 | ₩36,663 | -0.29% | 8.4천 |
|---|
| 2026.08.18 | ₩37,442 | ₩37,509 | ₩37,240 | ₩37,240 | -0.54% | 4.2천 |
|---|
| 2026.08.17 | ₩38,327 | ₩38,354 | ₩38,193 | ₩38,206 | -0.32% | 2.8천 |
|---|
| 2026.08.14 | ₩38,340 | ₩38,448 | ₩38,340 | ₩38,448 | +0.28% | 2.2천 |
|---|
| 2026.08.13 | ₩37,884 | ₩37,911 | ₩37,871 | ₩37,911 | +0.07% | 1.1천 |
|---|
| 2026.08.12 | ₩37,831 | ₩37,898 | ₩37,723 | ₩37,898 | +0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩37,348 | ₩37,468 | ₩37,307 | ₩37,401 | +0.14% | 2.8천 |
|---|
| 2026.08.10 | ₩37,522 | ₩37,562 | ₩37,334 | ₩37,334 | -0.50% | 5.2천 |
|---|
| 2026.08.07 | ₩36,999 | ₩37,093 | ₩36,556 | ₩37,039 | +0.11% | 9.8천 |
|---|
| 2026.08.06 | ₩36,489 | ₩36,905 | ₩36,409 | ₩36,435 | -0.15% | 6.2천 |
|---|
| 2026.08.05 | ₩37,093 | ₩37,093 | ₩36,489 | ₩36,489 | -1.63% | 6.4천 |
|---|
| 2026.08.04 | ₩36,033 | ₩36,637 | ₩36,006 | ₩36,543 | +1.41% | 2.7천 |
|---|
| 2026.08.03 | ₩34,034 | ₩34,772 | ₩34,034 | ₩34,772 | +2.17% | 1.4천 |
|---|
| 2026.07.31 | ₩33,994 | ₩33,994 | ₩33,457 | ₩33,927 | -0.20% | 2.1천 |
|---|
| 2026.07.30 | ₩33,122 | ₩33,699 | ₩33,122 | ₩33,699 | +1.74% | 2.2천 |
|---|
| 2026.07.29 | ₩33,310 | ₩33,377 | ₩32,666 | ₩32,666 | -1.93% | 3.7천 |
|---|
| 2026.07.28 | ₩33,793 | ₩33,940 | ₩33,565 | ₩33,940 | +0.44% | 2.6천 |
|---|
| 2026.07.27 | ₩34,799 | ₩34,799 | ₩33,980 | ₩34,410 | -1.12% | 2.8천 |
|---|
| 2026.07.24 | ₩34,477 | ₩34,477 | ₩34,437 | ₩34,437 | -0.12% | 2.6천 |
|---|
| 2026.07.23 | ₩34,691 | ₩34,826 | ₩34,383 | ₩34,517 | -0.50% | 3.7천 |
|---|
| 2026.07.22 | ₩34,168 | ₩34,209 | ₩33,954 | ₩33,954 | -0.63% | 4.7천 |
|---|
| 2026.07.21 | ₩33,055 | ₩33,846 | ₩33,055 | ₩33,846 | +2.39% | 3.2천 |
|---|
| 2026.07.20 | ₩33,256 | ₩33,256 | ₩32,746 | ₩32,746 | -1.53% | 1.6천 |
|---|
| 2026.07.17 | ₩32,626 | ₩33,229 | ₩32,626 | ₩32,974 | +1.07% | 9.9천 |
|---|
| 2026.07.16 | ₩32,907 | ₩33,095 | ₩32,760 | ₩32,787 | -0.37% | 4.3천 |
|---|