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 | ₩31,040 | ₩31,400 | ₩31,040 | ₩31,400 | +1.16% | 1.3천 |
| 2026.10.08 | ₩31,080 | ₩31,080 | ₩31,067 | ₩31,067 | -0.04% | 200 |
| 2026.10.07 | ₩31,173 | ₩31,387 | ₩31,173 | ₩31,347 | +0.56% | 1.1천 |
| 2026.10.06 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 400 |
| 2026.10.05 | ₩33,015 | ₩33,095 | ₩32,868 | ₩32,868 | -0.44% | 600 |
| 2026.10.02 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 300 |
| 2026.10.01 | ₩32,134 | ₩32,321 | ₩32,134 | ₩32,321 | +0.58% | 2.1천 |
| 2026.09.30 | ₩32,348 | ₩32,348 | ₩32,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,161 |
| -0.58% |
| 500 |
| 2026.09.29 | ₩32,535 | ₩32,535 | ₩32,201 | ₩32,254 | -0.86% | 1.1천 |
|---|
| 2026.09.28 | ₩32,588 | ₩32,588 | ₩32,388 | ₩32,388 | -0.61% | 600 |
|---|
| 2026.09.25 | ₩32,802 | ₩32,935 | ₩32,802 | ₩32,935 | +0.41% | 300 |
|---|
| 2026.09.24 | ₩32,615 | ₩32,842 | ₩32,548 | ₩32,775 | +0.49% | 1.7천 |
|---|
| 2026.09.23 | ₩33,028 | ₩33,028 | ₩33,028 | ₩33,028 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩33,028 | ₩33,509 | ₩32,868 | ₩33,509 | +1.45% | 2.8천 |
|---|
| 2026.09.21 | ₩33,362 | ₩33,375 | ₩33,269 | ₩33,335 | -0.08% | 900 |
|---|
| 2026.09.18 | ₩32,962 | ₩32,962 | ₩32,735 | ₩32,895 | -0.20% | 800 |
|---|
| 2026.09.17 | ₩33,028 | ₩33,028 | ₩32,895 | ₩32,908 | -0.36% | 700 |
|---|
| 2026.09.16 | ₩32,495 | ₩32,588 | ₩32,174 | ₩32,334 | -0.49% | 1.5천 |
|---|
| 2026.09.15 | ₩32,188 | ₩32,468 | ₩32,068 | ₩32,374 | +0.58% | 1.1천 |
|---|
| 2026.09.14 | ₩32,535 | ₩32,548 | ₩32,388 | ₩32,388 | -0.45% | 800 |
|---|
| 2026.09.11 | ₩32,842 | ₩32,842 | ₩32,695 | ₩32,695 | -0.45% | 800 |
|---|
| 2026.09.10 | ₩32,922 | ₩32,962 | ₩32,601 | ₩32,601 | -0.97% | 1.2천 |
|---|
| 2026.09.09 | ₩33,242 | ₩33,242 | ₩32,988 | ₩32,988 | -0.76% | 1.2천 |
|---|
| 2026.09.08 | ₩33,722 | ₩33,829 | ₩33,616 | ₩33,616 | -0.32% | 1.9천 |
|---|
| 2026.09.04 | ₩33,455 | ₩33,455 | ₩33,335 | ₩33,415 | -0.12% | 3.5천 |
|---|
| 2026.09.03 | ₩33,282 | ₩33,442 | ₩33,282 | ₩33,429 | +0.44% | 1.4만 |
|---|
| 2026.09.02 | ₩33,375 | ₩33,375 | ₩33,042 | ₩33,189 | -0.56% | 3.8천 |
|---|
| 2026.09.01 | ₩33,722 | ₩33,842 | ₩33,349 | ₩33,349 | -1.11% | 1.6만 |
|---|
| 2026.08.31 | ₩34,350 | ₩34,350 | ₩34,069 | ₩34,189 | -0.47% | 1.1만 |
|---|
| 2026.08.28 | ₩34,643 | ₩34,643 | ₩34,576 | ₩34,630 | -0.04% | 400 |
|---|
| 2026.08.27 | ₩35,310 | ₩35,417 | ₩35,310 | ₩35,417 | +0.30% | 2.3천 |
|---|
| 2026.08.26 | ₩35,110 | ₩35,150 | ₩34,910 | ₩34,910 | -0.57% | 5.4천 |
|---|
| 2026.08.25 | ₩34,750 | ₩34,763 | ₩34,723 | ₩34,763 | +0.04% | 2천 |
|---|
| 2026.08.24 | ₩34,923 | ₩34,923 | ₩34,363 | ₩34,363 | -1.60% | 2.9천 |
|---|
| 2026.08.21 | ₩35,310 | ₩35,310 | ₩35,097 | ₩35,270 | -0.11% | 2천 |
|---|
| 2026.08.20 | ₩35,951 | ₩35,978 | ₩35,310 | ₩35,470 | -1.34% | 2.7천 |
|---|
| 2026.08.19 | ₩36,578 | ₩36,578 | ₩36,431 | ₩36,471 | -0.29% | 8.4천 |
|---|
| 2026.08.18 | ₩37,245 | ₩37,312 | ₩37,045 | ₩37,045 | -0.54% | 4.2천 |
|---|
| 2026.08.17 | ₩38,126 | ₩38,153 | ₩37,993 | ₩38,006 | -0.32% | 2.8천 |
|---|
| 2026.08.14 | ₩38,139 | ₩38,246 | ₩38,139 | ₩38,246 | +0.28% | 2.2천 |
|---|
| 2026.08.13 | ₩37,686 | ₩37,712 | ₩37,672 | ₩37,712 | +0.07% | 1.1천 |
|---|
| 2026.08.12 | ₩37,632 | ₩37,699 | ₩37,526 | ₩37,699 | +0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩37,152 | ₩37,272 | ₩37,112 | ₩37,205 | +0.14% | 2.8천 |
|---|
| 2026.08.10 | ₩37,325 | ₩37,365 | ₩37,139 | ₩37,139 | -0.50% | 5.2천 |
|---|
| 2026.08.07 | ₩36,805 | ₩36,898 | ₩36,365 | ₩36,845 | +0.11% | 9.8천 |
|---|
| 2026.08.06 | ₩36,298 | ₩36,712 | ₩36,218 | ₩36,244 | -0.15% | 6.2천 |
|---|
| 2026.08.05 | ₩36,898 | ₩36,898 | ₩36,298 | ₩36,298 | -1.63% | 6.4천 |
|---|
| 2026.08.04 | ₩35,844 | ₩36,445 | ₩35,817 | ₩36,351 | +1.41% | 2.7천 |
|---|
| 2026.08.03 | ₩33,856 | ₩34,590 | ₩33,856 | ₩34,590 | +2.17% | 1.4천 |
|---|
| 2026.07.31 | ₩33,816 | ₩33,816 | ₩33,282 | ₩33,749 | -0.20% | 2.1천 |
|---|
| 2026.07.30 | ₩32,948 | ₩33,522 | ₩32,948 | ₩33,522 | +1.74% | 2.2천 |
|---|
| 2026.07.29 | ₩33,135 | ₩33,202 | ₩32,495 | ₩32,495 | -1.93% | 3.7천 |
|---|
| 2026.07.28 | ₩33,616 | ₩33,762 | ₩33,389 | ₩33,762 | +0.44% | 2.6천 |
|---|
| 2026.07.27 | ₩34,616 | ₩34,616 | ₩33,802 | ₩34,229 | -1.12% | 2.8천 |
|---|
| 2026.07.24 | ₩34,296 | ₩34,296 | ₩34,256 | ₩34,256 | -0.12% | 2.6천 |
|---|
| 2026.07.23 | ₩34,510 | ₩34,643 | ₩34,203 | ₩34,336 | -0.50% | 3.7천 |
|---|
| 2026.07.22 | ₩33,989 | ₩34,029 | ₩33,776 | ₩33,776 | -0.63% | 4.7천 |
|---|
| 2026.07.21 | ₩32,882 | ₩33,669 | ₩32,882 | ₩33,669 | +2.39% | 3.2천 |
|---|
| 2026.07.20 | ₩33,082 | ₩33,082 | ₩32,575 | ₩32,575 | -1.53% | 1.6천 |
|---|
| 2026.07.17 | ₩32,455 | ₩33,055 | ₩32,455 | ₩32,802 | +1.07% | 9.9천 |
|---|
| 2026.07.16 | ₩32,735 | ₩32,922 | ₩32,588 | ₩32,615 | -0.37% | 4.3천 |
|---|