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 | ₩31,567 | ₩31,204 | ₩31,567 | +1.16% | 1.3천 |
| 2026.10.08 | ₩31,245 | ₩31,245 | ₩31,231 | ₩31,231 | -0.04% | 200 |
| 2026.10.07 | ₩31,339 | ₩31,553 | ₩31,339 | ₩31,513 | +0.56% | 1.1천 |
| 2026.10.06 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 400 |
| 2026.10.05 | ₩33,190 | ₩33,270 | ₩33,042 | ₩33,042 | -0.44% | 600 |
| 2026.10.02 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 300 |
| 2026.10.01 | ₩32,305 | ₩32,492 | ₩32,305 | ₩32,492 | +0.58% | 2.1천 |
| 2026.09.30 | ₩32,519 | ₩32,519 | ₩32,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,331 |
| -0.58% |
| 500 |
| 2026.09.29 | ₩32,707 | ₩32,707 | ₩32,372 | ₩32,425 | -0.86% | 1.1천 |
|---|
| 2026.09.28 | ₩32,761 | ₩32,761 | ₩32,559 | ₩32,559 | -0.61% | 600 |
|---|
| 2026.09.25 | ₩32,975 | ₩33,109 | ₩32,975 | ₩33,109 | +0.41% | 300 |
|---|
| 2026.09.24 | ₩32,787 | ₩33,016 | ₩32,720 | ₩32,948 | +0.49% | 1.7천 |
|---|
| 2026.09.23 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,203 | ₩33,686 | ₩33,042 | ₩33,686 | +1.45% | 2.8천 |
|---|
| 2026.09.21 | ₩33,539 | ₩33,552 | ₩33,445 | ₩33,512 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩33,136 | ₩33,136 | ₩32,908 | ₩33,069 | -0.20% | 800 |
|---|
| 2026.09.17 | ₩33,203 | ₩33,203 | ₩33,069 | ₩33,083 | -0.36% | 700 |
|---|
| 2026.09.16 | ₩32,667 | ₩32,761 | ₩32,345 | ₩32,506 | -0.49% | 1.5천 |
|---|
| 2026.09.15 | ₩32,358 | ₩32,640 | ₩32,237 | ₩32,546 | +0.58% | 1.1천 |
|---|
| 2026.09.14 | ₩32,707 | ₩32,720 | ₩32,559 | ₩32,559 | -0.45% | 800 |
|---|
| 2026.09.11 | ₩33,016 | ₩33,016 | ₩32,868 | ₩32,868 | -0.45% | 800 |
|---|
| 2026.09.10 | ₩33,096 | ₩33,136 | ₩32,774 | ₩32,774 | -0.97% | 1.2천 |
|---|
| 2026.09.09 | ₩33,418 | ₩33,418 | ₩33,163 | ₩33,163 | -0.76% | 1.2천 |
|---|
| 2026.09.08 | ₩33,901 | ₩34,008 | ₩33,794 | ₩33,794 | -0.32% | 1.9천 |
|---|
| 2026.09.04 | ₩33,633 | ₩33,633 | ₩33,512 | ₩33,592 | -0.12% | 3.5천 |
|---|
| 2026.09.03 | ₩33,458 | ₩33,619 | ₩33,458 | ₩33,606 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩33,552 | ₩33,552 | ₩33,217 | ₩33,364 | -0.56% | 3.8천 |
|---|
| 2026.09.01 | ₩33,901 | ₩34,022 | ₩33,525 | ₩33,525 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩34,531 | ₩34,531 | ₩34,250 | ₩34,371 | -0.47% | 1.1만 |
|---|
| 2026.08.28 | ₩34,827 | ₩34,827 | ₩34,760 | ₩34,813 | -0.04% | 400 |
|---|
| 2026.08.27 | ₩35,497 | ₩35,605 | ₩35,497 | ₩35,605 | +0.30% | 2.3천 |
|---|
| 2026.08.26 | ₩35,296 | ₩35,336 | ₩35,095 | ₩35,095 | -0.57% | 5.4천 |
|---|
| 2026.08.25 | ₩34,934 | ₩34,947 | ₩34,907 | ₩34,947 | +0.04% | 2천 |
|---|
| 2026.08.24 | ₩35,108 | ₩35,108 | ₩34,545 | ₩34,545 | -1.60% | 2.9천 |
|---|
| 2026.08.21 | ₩35,497 | ₩35,497 | ₩35,283 | ₩35,457 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩36,141 | ₩36,168 | ₩35,497 | ₩35,658 | -1.34% | 2.7천 |
|---|
| 2026.08.19 | ₩36,772 | ₩36,772 | ₩36,624 | ₩36,665 | -0.29% | 8.4천 |
|---|
| 2026.08.18 | ₩37,443 | ₩37,510 | ₩37,241 | ₩37,241 | -0.54% | 4.2천 |
|---|
| 2026.08.17 | ₩38,328 | ₩38,355 | ₩38,194 | ₩38,207 | -0.32% | 2.8천 |
|---|
| 2026.08.14 | ₩38,341 | ₩38,449 | ₩38,341 | ₩38,449 | +0.28% | 2.2천 |
|---|
| 2026.08.13 | ₩37,885 | ₩37,912 | ₩37,872 | ₩37,912 | +0.07% | 1.1천 |
|---|
| 2026.08.12 | ₩37,832 | ₩37,899 | ₩37,724 | ₩37,899 | +0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩37,349 | ₩37,469 | ₩37,309 | ₩37,402 | +0.14% | 2.8천 |
|---|
| 2026.08.10 | ₩37,523 | ₩37,563 | ₩37,335 | ₩37,335 | -0.50% | 5.2천 |
|---|
| 2026.08.07 | ₩37,000 | ₩37,094 | ₩36,557 | ₩37,040 | +0.11% | 9.8천 |
|---|
| 2026.08.06 | ₩36,490 | ₩36,906 | ₩36,410 | ₩36,436 | -0.15% | 6.2천 |
|---|
| 2026.08.05 | ₩37,094 | ₩37,094 | ₩36,490 | ₩36,490 | -1.63% | 6.4천 |
|---|
| 2026.08.04 | ₩36,034 | ₩36,638 | ₩36,007 | ₩36,544 | +1.41% | 2.7천 |
|---|
| 2026.08.03 | ₩34,035 | ₩34,773 | ₩34,035 | ₩34,773 | +2.17% | 1.4천 |
|---|
| 2026.07.31 | ₩33,995 | ₩33,995 | ₩33,458 | ₩33,928 | -0.20% | 2.1천 |
|---|
| 2026.07.30 | ₩33,123 | ₩33,700 | ₩33,123 | ₩33,700 | +1.74% | 2.2천 |
|---|
| 2026.07.29 | ₩33,311 | ₩33,378 | ₩32,667 | ₩32,667 | -1.93% | 3.7천 |
|---|
| 2026.07.28 | ₩33,794 | ₩33,941 | ₩33,566 | ₩33,941 | +0.44% | 2.6천 |
|---|
| 2026.07.27 | ₩34,800 | ₩34,800 | ₩33,981 | ₩34,411 | -1.12% | 2.8천 |
|---|
| 2026.07.24 | ₩34,478 | ₩34,478 | ₩34,438 | ₩34,438 | -0.12% | 2.6천 |
|---|
| 2026.07.23 | ₩34,692 | ₩34,827 | ₩34,384 | ₩34,518 | -0.50% | 3.7천 |
|---|
| 2026.07.22 | ₩34,169 | ₩34,210 | ₩33,955 | ₩33,955 | -0.63% | 4.7천 |
|---|
| 2026.07.21 | ₩33,056 | ₩33,847 | ₩33,056 | ₩33,847 | +2.39% | 3.2천 |
|---|
| 2026.07.20 | ₩33,257 | ₩33,257 | ₩32,747 | ₩32,747 | -1.53% | 1.6천 |
|---|
| 2026.07.17 | ₩32,626 | ₩33,230 | ₩32,626 | ₩32,975 | +1.07% | 9.9천 |
|---|
| 2026.07.16 | ₩32,908 | ₩33,096 | ₩32,761 | ₩32,787 | -0.37% | 4.3천 |
|---|