시장 데이터를 불러오는 중
전체 종목
VistaShares Target 15 DRUKMacro Distribution ETF 과거 주가
VistaShares Target 15 DRUKMacro Distribution ETF · DRKY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Target 15 DRUKMacro Distribution ETF · DRKY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,722 | ₩29,151 | ₩28,722 | ₩29,001 | +0.97% | 8.1천 |
| 2026.10.08 | ₩28,735 | ₩28,895 | ₩28,636 | ₩28,731 | -0.01% | 3.8천 |
| 2026.10.07 | ₩29,030 | ₩29,393 | ₩29,030 | ₩29,269 | +0.82% | 1만 |
| 2026.10.06 | ₩30,157 | ₩30,184 | ₩29,419 | ₩29,545 | -2.03% | 1.6만 |
| 2026.10.05 | ₩29,915 | ₩30,210 | ₩29,781 | ₩30,154 | +0.80% | 8.1천 |
| 2026.10.02 | ₩29,553 | ₩29,755 | ₩29,553 | ₩29,726 | +0.59% | 3.4천 |
| 2026.10.01 | ₩29,822 | ₩29,848 | ₩29,594 | ₩29,594 | -0.76% | 3.5천 |
| 2026.09.30 | ₩30,063 | ₩30,117 | ₩29,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,730 |
| -1.11% |
| 1천 |
| 2026.09.29 | ₩29,795 | ₩29,795 | ₩29,661 | ₩29,747 | -0.16% | 2.1천 |
|---|
| 2026.09.28 | ₩29,694 | ₩29,768 | ₩29,540 | ₩29,765 | +0.24% | 5.8천 |
|---|
| 2026.09.25 | ₩30,465 | ₩30,465 | ₩30,197 | ₩30,337 | -0.42% | 5.2만 |
|---|
| 2026.09.24 | ₩29,983 | ₩30,438 | ₩29,929 | ₩30,382 | +1.33% | 1.9만 |
|---|
| 2026.09.23 | ₩30,083 | ₩30,197 | ₩29,956 | ₩29,965 | -0.39% | 9천 |
|---|
| 2026.09.22 | ₩29,553 | ₩30,412 | ₩29,527 | ₩30,337 | +2.65% | 1.4만 |
|---|
| 2026.09.21 | ₩29,701 | ₩29,755 | ₩29,513 | ₩29,734 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩28,997 | ₩29,197 | ₩28,997 | ₩29,197 | +0.69% | 4.3천 |
|---|
| 2026.09.17 | ₩28,494 | ₩29,017 | ₩28,494 | ₩28,954 | +1.61% | 7.2천 |
|---|
| 2026.09.16 | ₩28,762 | ₩28,829 | ₩28,479 | ₩28,534 | -0.79% | 2.2천 |
|---|
| 2026.09.15 | ₩28,508 | ₩28,642 | ₩28,508 | ₩28,619 | +0.39% | 2.1천 |
|---|
| 2026.09.14 | ₩28,615 | ₩28,950 | ₩28,615 | ₩28,903 | +1.01% | 4.5만 |
|---|
| 2026.09.11 | ₩28,782 | ₩28,883 | ₩28,782 | ₩28,828 | +0.16% | 2.9천 |
|---|
| 2026.09.10 | ₩28,554 | ₩28,762 | ₩28,554 | ₩28,592 | +0.13% | 5.4천 |
|---|
| 2026.09.09 | ₩28,843 | ₩29,030 | ₩28,843 | ₩28,930 | +0.30% | 2.5천 |
|---|
| 2026.09.08 | ₩28,803 | ₩29,195 | ₩28,762 | ₩28,955 | +0.53% | 3.7천 |
|---|
| 2026.09.04 | ₩28,762 | ₩28,946 | ₩28,762 | ₩28,946 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩28,494 | ₩28,710 | ₩28,494 | ₩28,710 | +0.76% | 2.7천 |
|---|
| 2026.09.02 | ₩28,481 | ₩28,499 | ₩28,293 | ₩28,499 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩28,226 | ₩28,266 | ₩28,159 | ₩28,164 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩27,824 | ₩28,373 | ₩27,824 | ₩28,238 | +1.49% | 1.1만 |
|---|
| 2026.08.28 | ₩28,816 | ₩28,816 | ₩28,357 | ₩28,357 | -1.59% | 5.6천 |
|---|
| 2026.08.27 | ₩28,923 | ₩28,963 | ₩28,796 | ₩28,883 | -0.14% | 7.5천 |
|---|
| 2026.08.26 | ₩28,950 | ₩28,950 | ₩28,829 | ₩28,848 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩28,695 | ₩28,961 | ₩28,695 | ₩28,961 | +0.93% | 1.7만 |
|---|
| 2026.08.24 | ₩28,682 | ₩28,695 | ₩28,400 | ₩28,454 | -0.79% | 5.9천 |
|---|
| 2026.08.21 | ₩28,990 | ₩29,191 | ₩28,977 | ₩29,161 | +0.59% | 6.7천 |
|---|
| 2026.08.20 | ₩28,883 | ₩29,124 | ₩28,862 | ₩28,862 | -0.07% | 8.4천 |
|---|
| 2026.08.19 | ₩28,823 | ₩28,970 | ₩28,803 | ₩28,970 | +0.51% | 7.5천 |
|---|
| 2026.08.18 | ₩28,843 | ₩28,843 | ₩28,660 | ₩28,660 | -0.63% | 2.6천 |
|---|
| 2026.08.17 | ₩28,735 | ₩29,084 | ₩28,735 | ₩28,937 | +0.70% | 1.3만 |
|---|
| 2026.08.14 | ₩28,709 | ₩28,776 | ₩28,575 | ₩28,722 | +0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩29,029 | ₩29,029 | ₩28,807 | ₩28,807 | -0.77% | 5.5천 |
|---|
| 2026.08.12 | ₩28,990 | ₩28,990 | ₩28,883 | ₩28,883 | -0.37% | 2.6천 |
|---|
| 2026.08.11 | ₩29,004 | ₩29,218 | ₩28,829 | ₩28,837 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩28,762 | ₩29,004 | ₩28,646 | ₩28,937 | +0.61% | 1.9만 |
|---|
| 2026.08.07 | ₩28,596 | ₩28,709 | ₩28,473 | ₩28,699 | +0.36% | 1.1만 |
|---|
| 2026.08.06 | ₩27,495 | ₩27,515 | ₩27,260 | ₩27,330 | -0.60% | 7.6천 |
|---|
| 2026.08.05 | ₩27,086 | ₩27,140 | ₩26,831 | ₩26,904 | -0.67% | 9.9천 |
|---|
| 2026.08.04 | ₩26,684 | ₩26,965 | ₩26,684 | ₩26,897 | +0.80% | 4.8천 |
|---|
| 2026.08.03 | ₩26,416 | ₩26,738 | ₩26,335 | ₩26,681 | +1.01% | 6.9천 |
|---|
| 2026.07.31 | ₩26,617 | ₩26,617 | ₩26,161 | ₩26,448 | -0.63% | 7.6천 |
|---|
| 2026.07.30 | ₩25,960 | ₩26,452 | ₩25,908 | ₩26,452 | +1.90% | 4.3천 |
|---|
| 2026.07.29 | ₩25,973 | ₩26,228 | ₩25,725 | ₩25,830 | -0.55% | 1.4만 |
|---|
| 2026.07.28 | ₩26,148 | ₩26,148 | ₩25,756 | ₩26,030 | -0.45% | 6.9천 |
|---|
| 2026.07.27 | ₩26,805 | ₩26,805 | ₩26,213 | ₩26,244 | -2.09% | 8.1천 |
|---|
| 2026.07.24 | ₩26,590 | ₩26,644 | ₩26,590 | ₩26,617 | +0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩26,932 | ₩26,932 | ₩26,766 | ₩26,766 | -0.62% | 2.6천 |
|---|
| 2026.07.22 | ₩26,657 | ₩27,301 | ₩26,657 | ₩27,192 | +2.01% | 5.9천 |
|---|
| 2026.07.21 | ₩26,952 | ₩27,395 | ₩26,510 | ₩27,350 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩26,644 | ₩27,126 | ₩26,644 | ₩26,964 | +1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩27,086 | ₩27,207 | ₩26,312 | ₩27,097 | +0.04% | 8.1천 |
|---|
| 2026.07.16 | ₩27,623 | ₩27,757 | ₩27,242 | ₩27,242 | -1.38% | 9.5천 |
|---|
| 2026.07.15 | ₩27,796 | ₩27,850 | ₩27,687 | ₩27,828 | +0.12% | 7.2천 |
|---|
| 2026.07.14 | ₩27,891 | ₩27,891 | ₩27,712 | ₩27,723 | -0.60% | 7.4천 |
|---|
| 2026.07.13 | ₩27,763 | ₩27,891 | ₩27,676 | ₩27,750 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩28,206 | ₩28,206 | ₩27,991 | ₩28,037 | -0.60% | 1.3만 |
|---|
| 2026.07.09 | ₩28,467 | ₩28,561 | ₩28,078 | ₩28,381 | -0.30% | 1.5만 |
|---|
| 2026.07.08 | ₩27,918 | ₩27,918 | ₩27,716 | ₩27,916 | -0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩27,757 | ₩28,239 | ₩27,757 | ₩28,014 | +0.93% | 5.4천 |
|---|
| 2026.07.06 | ₩27,958 | ₩28,494 | ₩27,958 | ₩28,333 | +1.34% | 2.5천 |
|---|
| 2026.07.02 | ₩28,065 | ₩28,065 | ₩27,770 | ₩27,897 | -0.60% | 4.1천 |
|---|
| 2026.07.01 | ₩27,743 | ₩27,911 | ₩27,743 | ₩27,770 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩27,629 | ₩27,844 | ₩27,560 | ₩27,812 | +0.66% | 4.3천 |
|---|
| 2026.06.29 | ₩27,529 | ₩27,569 | ₩27,529 | ₩27,564 | +0.13% | 1천 |
|---|
| 2026.06.26 | ₩27,220 | ₩27,824 | ₩27,220 | ₩27,472 | +0.93% | 3.4천 |
|---|
| 2026.06.25 | ₩27,649 | ₩27,944 | ₩27,514 | ₩27,514 | -0.49% | 6.7천 |
|---|
| 2026.06.24 | ₩27,354 | ₩27,690 | ₩27,354 | ₩27,560 | +0.75% | 5.6천 |
|---|
| 2026.06.23 | ₩26,925 | ₩27,058 | ₩26,885 | ₩26,896 | -0.11% | 4.2천 |
|---|
| 2026.06.22 | ₩27,086 | ₩27,086 | ₩26,778 | ₩26,908 | -0.66% | 1만 |
|---|
| 2026.06.18 | ₩27,086 | ₩27,207 | ₩26,925 | ₩27,113 | +0.10% | 2.1천 |
|---|
| 2026.06.17 | ₩27,083 | ₩27,287 | ₩26,970 | ₩26,970 | -0.42% | 4.1천 |
|---|
| 2026.06.16 | ₩26,751 | ₩26,807 | ₩26,617 | ₩26,742 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩26,952 | ₩26,952 | ₩26,738 | ₩26,782 | -0.63% | 2.3천 |
|---|
| 2026.06.12 | ₩26,590 | ₩26,603 | ₩26,469 | ₩26,602 | +0.05% | 3천 |
|---|
| 2026.06.11 | ₩25,732 | ₩26,602 | ₩25,732 | ₩26,602 | +3.38% | 6.1천 |
|---|
| 2026.06.10 | ₩26,275 | ₩26,536 | ₩25,745 | ₩25,894 | -1.45% | 9.1천 |
|---|
| 2026.06.09 | ₩26,469 | ₩26,499 | ₩25,866 | ₩26,499 | +0.11% | 2.9천 |
|---|
| 2026.06.08 | ₩26,275 | ₩26,376 | ₩26,121 | ₩26,121 | -0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩26,818 | ₩26,845 | ₩26,079 | ₩26,079 | -2.76% | 2만 |
|---|
| 2026.06.04 | ₩27,341 | ₩27,354 | ₩27,192 | ₩27,192 | -0.54% | 1.6천 |
|---|
| 2026.06.03 | ₩26,952 | ₩26,952 | ₩26,764 | ₩26,869 | -0.31% | 5.6천 |
|---|
| 2026.06.02 | ₩26,932 | ₩27,106 | ₩26,868 | ₩27,106 | +0.65% | 5.6천 |
|---|
| 2026.06.01 | ₩27,113 | ₩27,267 | ₩27,066 | ₩27,066 | -0.17% | 6.3천 |
|---|
| 2026.05.29 | ₩26,992 | ₩27,207 | ₩26,992 | ₩27,189 | +0.73% | 3.2천 |
|---|
| 2026.05.28 | ₩27,180 | ₩27,180 | ₩26,624 | ₩27,003 | -0.65% | 9.4천 |
|---|
| 2026.05.27 | ₩26,630 | ₩26,897 | ₩26,603 | ₩26,892 | +0.98% | 23.7만 |
|---|
| 2026.05.26 | ₩26,818 | ₩26,818 | ₩26,496 | ₩26,650 | -0.63% | 2.4천 |
|---|
| 2026.05.22 | ₩26,831 | ₩27,086 | ₩26,831 | ₩26,846 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩26,657 | ₩27,046 | ₩26,657 | ₩26,885 | +0.86% | 6.7천 |
|---|
| 2026.05.20 | ₩26,483 | ₩26,657 | ₩26,483 | ₩26,657 | +0.66% | 1.1천 |
|---|
| 2026.05.19 | ₩26,081 | ₩26,174 | ₩25,906 | ₩26,091 | +0.04% | 9.9천 |
|---|
| 2026.05.18 | ₩26,188 | ₩26,282 | ₩26,007 | ₩26,064 | -0.47% | 6.5천 |
|---|
| 2026.05.15 | ₩26,818 | ₩26,831 | ₩26,095 | ₩26,095 | -2.69% | 5.8천 |
|---|
| 2026.05.14 | ₩26,818 | ₩27,086 | ₩26,818 | ₩26,913 | +0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩26,791 | ₩27,019 | ₩26,791 | ₩26,894 | +0.39% | 3천 |
|---|
| 2026.05.12 | ₩26,831 | ₩27,012 | ₩26,684 | ₩27,012 | +0.67% | 3.5천 |
|---|
| 2026.05.11 | ₩26,630 | ₩27,006 | ₩26,630 | ₩26,713 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩27,330 | ₩27,330 | ₩26,717 | ₩26,717 | -2.24% | 5.7천 |
|---|
| 2026.05.07 | ₩27,897 | ₩27,897 | ₩27,153 | ₩27,401 | -1.78% | 1.3만 |
|---|
| 2026.05.06 | ₩27,757 | ₩27,998 | ₩27,757 | ₩27,966 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩27,783 | ₩27,864 | ₩27,609 | ₩27,785 | +0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩27,287 | ₩27,743 | ₩27,287 | ₩27,728 | +1.62% | 6.6천 |
|---|
| 2026.05.01 | ₩27,274 | ₩27,569 | ₩27,274 | ₩27,459 | +0.68% | 2만 |
|---|
| 2026.04.30 | ₩27,354 | ₩27,448 | ₩26,992 | ₩27,431 | +0.28% | 3.1천 |
|---|
| 2026.04.29 | ₩27,301 | ₩27,301 | ₩26,711 | ₩26,924 | -1.38% | 3.2만 |
|---|
| 2026.04.28 | ₩26,818 | ₩26,965 | ₩26,550 | ₩26,750 | -0.26% | 1.3만 |
|---|
| 2026.04.27 | ₩27,609 | ₩27,609 | ₩27,042 | ₩27,105 | -1.83% | 8.7천 |
|---|
| 2026.04.24 | ₩27,267 | ₩27,475 | ₩27,267 | ₩27,413 | +0.54% | 3.8천 |
|---|
| 2026.04.23 | ₩27,904 | ₩27,904 | ₩27,126 | ₩27,287 | -2.21% | 2.2만 |
|---|
| 2026.04.22 | ₩27,537 | ₩27,636 | ₩27,421 | ₩27,631 | +0.34% | 3.3만 |
|---|
| 2026.04.21 | ₩27,837 | ₩27,837 | ₩27,374 | ₩27,374 | -1.66% | 1.3만 |
|---|
| 2026.04.20 | ₩27,589 | ₩27,770 | ₩27,515 | ₩27,694 | +0.38% | 5.3천 |
|---|
| 2026.04.17 | ₩27,220 | ₩27,782 | ₩27,220 | ₩27,734 | +1.89% | 9.6천 |
|---|
| 2026.04.16 | ₩27,542 | ₩27,542 | ₩27,059 | ₩27,157 | -1.40% | 9.3천 |
|---|
| 2026.04.15 | ₩27,824 | ₩27,864 | ₩27,590 | ₩27,590 | -0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩27,649 | ₩27,837 | ₩27,542 | ₩27,822 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩26,919 | ₩27,193 | ₩26,697 | ₩27,167 | +0.92% | 7.7천 |
|---|
| 2026.04.10 | ₩26,905 | ₩26,952 | ₩26,342 | ₩26,586 | -1.19% | 3.4천 |
|---|
| 2026.04.09 | ₩26,965 | ₩27,059 | ₩26,688 | ₩26,988 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩27,448 | ₩27,448 | ₩26,912 | ₩27,010 | -1.60% | 1만 |
|---|
| 2026.04.07 | ₩26,268 | ₩26,468 | ₩26,054 | ₩26,468 | +0.76% | 6.1천 |
|---|
| 2026.04.06 | ₩25,866 | ₩26,443 | ₩25,866 | ₩26,402 | +2.07% | 7.2천 |
|---|
| 2026.04.02 | ₩25,611 | ₩26,295 | ₩25,611 | ₩26,249 | +2.49% | 4.7천 |
|---|
| 2026.04.01 | ₩26,101 | ₩26,295 | ₩25,960 | ₩26,181 | +0.31% | 7.1만 |
|---|
| 2026.03.31 | ₩25,169 | ₩25,987 | ₩25,169 | ₩25,879 | +2.82% | 4.3만 |
|---|
| 2026.03.30 | ₩24,632 | ₩24,699 | ₩24,418 | ₩24,525 | -0.44% | 1.3만 |
|---|
| 2026.03.27 | ₩25,316 | ₩25,316 | ₩24,626 | ₩24,753 | -2.22% | 9.6천 |
|---|
| 2026.03.26 | ₩25,598 | ₩25,718 | ₩25,423 | ₩25,517 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩25,879 | ₩26,027 | ₩25,759 | ₩25,874 | -0.02% | 4.6천 |
|---|
| 2026.03.24 | ₩25,276 | ₩25,564 | ₩25,155 | ₩25,356 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩25,879 | ₩25,905 | ₩25,665 | ₩25,745 | -0.52% | 1.6만 |
|---|
| 2026.03.20 | ₩25,397 | ₩25,678 | ₩25,169 | ₩25,169 | -0.90% | 5.3천 |
|---|
| 2026.03.19 | ₩25,866 | ₩25,866 | ₩25,663 | ₩25,853 | -0.05% | 3.3천 |
|---|
| 2026.03.18 | ₩26,148 | ₩26,148 | ₩25,895 | ₩25,895 | -0.96% | 2천 |
|---|
| 2026.03.17 | ₩26,282 | ₩26,322 | ₩26,106 | ₩26,201 | -0.31% | 8.8천 |
|---|
| 2026.03.16 | ₩25,692 | ₩25,973 | ₩25,692 | ₩25,973 | +1.10% | 7.6천 |
|---|
| 2026.03.13 | ₩25,382 | ₩25,570 | ₩24,984 | ₩25,075 | -1.21% | 1만 |
|---|
| 2026.03.12 | ₩25,625 | ₩25,638 | ₩25,222 | ₩25,316 | -1.20% | 1만 |
|---|
| 2026.03.11 | ₩25,920 | ₩26,295 | ₩25,879 | ₩26,054 | +0.52% | 2.4만 |
|---|
| 2026.03.10 | ₩26,211 | ₩26,480 | ₩26,087 | ₩26,174 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩25,477 | ₩26,314 | ₩25,354 | ₩26,314 | +3.28% | 2.1만 |
|---|
| 2026.03.06 | ₩25,638 | ₩25,893 | ₩25,626 | ₩25,705 | +0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩26,402 | ₩26,563 | ₩25,987 | ₩26,174 | -0.86% | 1만 |
|---|
| 2026.03.04 | ₩26,483 | ₩26,664 | ₩26,389 | ₩26,590 | +0.41% | 8천 |
|---|
| 2026.03.03 | ₩26,563 | ₩26,684 | ₩25,477 | ₩26,496 | -0.25% | 1.2만 |
|---|
| 2026.03.02 | ₩26,818 | ₩26,952 | ₩26,583 | ₩26,952 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩26,845 | ₩27,180 | ₩26,738 | ₩27,180 | +1.25% | 1.3만 |
|---|
| 2026.02.26 | ₩27,247 | ₩27,381 | ₩26,965 | ₩27,287 | +0.15% | 9.9천 |
|---|
| 2026.02.25 | ₩27,247 | ₩27,462 | ₩27,220 | ₩27,354 | +0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩26,858 | ₩27,408 | ₩26,858 | ₩27,324 | +1.73% | 1.6만 |
|---|
| 2026.02.23 | ₩27,623 | ₩27,636 | ₩26,912 | ₩27,046 | -2.09% | 2만 |
|---|
| 2026.02.20 | ₩27,797 | ₩28,077 | ₩27,690 | ₩27,971 | +0.63% | 3.6천 |
|---|
| 2026.02.19 | ₩27,904 | ₩27,904 | ₩27,671 | ₩27,850 | -0.19% | 7.3천 |
|---|
| 2026.02.18 | ₩27,998 | ₩27,998 | ₩27,609 | ₩27,743 | -0.91% | 4.3천 |
|---|
| 2026.02.17 | ₩26,845 | ₩27,555 | ₩26,845 | ₩27,555 | +2.65% | 6.8천 |
|---|
| 2026.02.13 | ₩26,992 | ₩27,395 | ₩26,992 | ₩27,153 | +0.60% | 5.2천 |
|---|
| 2026.02.12 | ₩28,145 | ₩28,145 | ₩26,952 | ₩27,126 | -3.62% | 1.5만 |
|---|
| 2026.02.11 | ₩27,864 | ₩27,864 | ₩27,341 | ₩27,623 | -0.87% | 2.6만 |
|---|
| 2026.02.10 | ₩28,159 | ₩28,159 | ₩27,824 | ₩27,904 | -0.90% | 8.6천 |
|---|
| 2026.02.09 | ₩27,602 | ₩27,931 | ₩27,596 | ₩27,810 | +0.75% | 1.3만 |
|---|
| 2026.02.06 | ₩27,184 | ₩27,555 | ₩27,140 | ₩27,488 | +1.12% | 2.9만 |
|---|
| 2026.02.05 | ₩27,529 | ₩27,703 | ₩27,018 | ₩27,113 | -1.51% | 1.6만 |
|---|
| 2026.02.04 | ₩28,347 | ₩28,347 | ₩27,515 | ₩27,797 | -1.94% | 1.2만 |
|---|
| 2026.02.03 | ₩28,969 | ₩28,969 | ₩28,347 | ₩28,575 | -1.36% | 1.2만 |
|---|
| 2026.02.02 | ₩28,548 | ₩28,950 | ₩28,548 | ₩28,813 | +0.93% | 1.8만 |
|---|
| 2026.01.30 | ₩28,668 | ₩28,965 | ₩28,561 | ₩28,685 | +0.06% | 2.4만 |
|---|
| 2026.01.29 | ₩29,004 | ₩29,004 | ₩28,548 | ₩28,883 | -0.42% | 4.3만 |
|---|
| 2026.01.28 | ₩29,446 | ₩29,486 | ₩29,285 | ₩29,406 | -0.14% | 25.3만 |
|---|
| 2026.01.27 | ₩29,301 | ₩29,446 | ₩29,057 | ₩29,379 | +0.27% | 3.3만 |
|---|
| 2026.01.26 | ₩28,896 | ₩29,393 | ₩28,896 | ₩29,285 | +1.35% | 1.1만 |
|---|
| 2026.01.23 | ₩29,500 | ₩29,688 | ₩29,446 | ₩29,513 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩29,500 | ₩29,646 | ₩29,500 | ₩29,620 | +0.41% | 8.8천 |
|---|
| 2026.01.21 | ₩29,500 | ₩29,500 | ₩29,245 | ₩29,325 | -0.59% | 2.2만 |
|---|
| 2026.01.20 | ₩29,379 | ₩29,620 | ₩29,178 | ₩29,352 | -0.09% | 2.4만 |
|---|
| 2026.01.16 | ₩29,781 | ₩29,902 | ₩29,655 | ₩29,701 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩29,513 | ₩29,902 | ₩29,513 | ₩29,741 | +0.77% | 1.1만 |
|---|
| 2026.01.14 | ₩29,567 | ₩29,567 | ₩29,178 | ₩29,366 | -0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩29,755 | ₩29,755 | ₩29,339 | ₩29,486 | -0.90% | 43.3만 |
|---|
| 2026.01.12 | ₩29,781 | ₩29,781 | ₩29,607 | ₩29,682 | -0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩30,251 | ₩30,251 | ₩29,855 | ₩29,929 | -1.06% | 7.8천 |
|---|
| 2026.01.08 | ₩30,157 | ₩30,157 | ₩29,607 | ₩29,889 | -0.89% | 9.9천 |
|---|
| 2026.01.07 | ₩30,465 | ₩30,465 | ₩30,054 | ₩30,103 | -1.19% | 9.7만 |
|---|
| 2026.01.06 | ₩29,902 | ₩30,090 | ₩29,902 | ₩30,035 | +0.44% | 5.6천 |
|---|
| 2026.01.05 | ₩29,553 | ₩29,643 | ₩29,269 | ₩29,603 | +0.17% | 8.5천 |
|---|
| 2026.01.02 | ₩29,232 | ₩29,285 | ₩29,030 | ₩29,203 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩29,245 | ₩29,245 | ₩29,040 | ₩29,040 | -0.70% | 8.8천 |
|---|
| 2025.12.30 | ₩29,299 | ₩29,299 | ₩29,151 | ₩29,245 | -0.18% | 9.9천 |
|---|
| 2025.12.29 | ₩29,421 | ₩29,446 | ₩29,272 | ₩29,355 | -0.22% | 9.7만 |
|---|
| 2025.12.26 | ₩29,728 | ₩29,889 | ₩29,728 | ₩29,828 | +0.34% | 1.5천 |
|---|
| 2025.12.24 | ₩29,647 | ₩29,670 | ₩29,486 | ₩29,670 | +0.08% | 9.8천 |
|---|
| 2025.12.23 | ₩29,460 | ₩29,633 | ₩29,419 | ₩29,633 | +0.59% | 6.1천 |
|---|
| 2025.12.22 | ₩29,580 | ₩29,647 | ₩29,486 | ₩29,572 | -0.03% | 4.1천 |
|---|
| 2025.12.19 | ₩29,080 | ₩29,393 | ₩29,080 | ₩29,320 | +0.83% | 2.7천 |
|---|
| 2025.12.18 | ₩28,963 | ₩28,963 | ₩28,695 | ₩28,781 | -0.63% | 2.9만 |
|---|
| 2025.12.17 | ₩29,607 | ₩29,607 | ₩29,045 | ₩29,045 | -1.90% | 2만 |
|---|
| 2025.12.16 | ₩29,366 | ₩29,366 | ₩29,218 | ₩29,283 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩29,670 | ₩29,768 | ₩29,410 | ₩29,410 | -0.88% | 6.2천 |
|---|
| 2025.12.12 | ₩29,768 | ₩29,768 | ₩29,393 | ₩29,667 | -0.34% | 8.9천 |
|---|
| 2025.12.11 | ₩29,366 | ₩29,875 | ₩29,366 | ₩29,826 | +1.57% | 1.7만 |
|---|
| 2025.12.10 | ₩29,634 | ₩29,647 | ₩29,481 | ₩29,552 | -0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩29,701 | ₩29,714 | ₩29,575 | ₩29,575 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,714 | ₩29,808 | ₩29,582 | ₩29,587 | -0.43% | 1.6만 |
|---|
| 2025.12.05 | ₩29,688 | ₩29,808 | ₩29,661 | ₩29,710 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩29,473 | ₩29,781 | ₩29,473 | ₩29,697 | +0.76% | 8.3천 |
|---|
| 2025.12.03 | ₩29,258 | ₩29,433 | ₩29,191 | ₩29,356 | +0.33% | 2.7천 |
|---|
| 2025.12.02 | ₩29,386 | ₩29,513 | ₩29,347 | ₩29,354 | -0.11% | 3.4천 |
|---|
| 2025.12.01 | ₩29,486 | ₩29,486 | ₩29,269 | ₩29,269 | -0.74% | 8.3천 |
|---|
| 2025.11.28 | ₩29,500 | ₩29,513 | ₩29,228 | ₩29,457 | -0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩29,071 | ₩29,312 | ₩29,071 | ₩29,183 | +0.39% | 6.3천 |
|---|
| 2025.11.25 | ₩28,668 | ₩28,937 | ₩28,601 | ₩28,872 | +0.71% | 6.5천 |
|---|
| 2025.11.24 | ₩28,293 | ₩28,575 | ₩28,289 | ₩28,522 | +0.81% | 5.3천 |
|---|
| 2025.11.21 | ₩28,219 | ₩28,601 | ₩27,944 | ₩28,377 | +0.56% | 9.7천 |
|---|
| 2025.11.20 | ₩28,856 | ₩28,910 | ₩28,029 | ₩28,029 | -2.87% | 1.5만 |
|---|
| 2025.11.19 | ₩28,508 | ₩28,521 | ₩28,233 | ₩28,361 | -0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩27,999 | ₩28,293 | ₩27,999 | ₩28,269 | +0.96% | 3.9천 |
|---|
| 2025.11.17 | ₩28,186 | ₩28,373 | ₩27,931 | ₩28,065 | -0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩28,159 | ₩28,467 | ₩27,824 | ₩28,321 | +0.58% | 7천 |
|---|
| 2025.11.13 | ₩29,030 | ₩29,030 | ₩28,192 | ₩28,192 | -2.89% | 1.1만 |
|---|
| 2025.11.12 | ₩29,339 | ₩29,339 | ₩28,990 | ₩29,111 | -0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩28,789 | ₩28,923 | ₩28,742 | ₩28,849 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩28,749 | ₩28,910 | ₩28,638 | ₩28,840 | +0.32% | 5천 |
|---|
| 2025.11.07 | ₩28,172 | ₩28,373 | ₩27,824 | ₩28,368 | +0.69% | 6천 |
|---|
| 2025.11.06 | ₩28,829 | ₩28,829 | ₩28,172 | ₩28,367 | -1.60% | 1.6만 |
|---|
| 2025.11.05 | ₩28,360 | ₩28,749 | ₩28,159 | ₩28,568 | +0.73% | 1.5만 |
|---|
| 2025.11.04 | ₩27,872 | ₩27,877 | ₩27,596 | ₩27,664 | -0.75% | 2.6천 |
|---|
| 2025.11.03 | ₩27,824 | ₩27,908 | ₩27,703 | ₩27,908 | +0.30% | 1.1천 |
|---|
| 2025.10.31 | ₩28,092 | ₩28,092 | ₩27,647 | ₩27,918 | -0.62% | 1.2만 |
|---|
| 2025.10.30 | ₩27,797 | ₩27,797 | ₩27,636 | ₩27,648 | -0.54% | 9.2천 |
|---|
| 2025.10.29 | ₩27,234 | ₩27,649 | ₩27,234 | ₩27,454 | +0.81% | 9.8천 |
|---|
| 2025.10.28 | ₩27,314 | ₩27,328 | ₩27,193 | ₩27,243 | -0.26% | 4.5천 |
|---|
| 2025.10.27 | ₩27,222 | ₩27,421 | ₩27,220 | ₩27,360 | +0.51% | 2.7천 |
|---|
| 2025.10.24 | ₩27,495 | ₩27,542 | ₩27,354 | ₩27,358 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩27,012 | ₩27,328 | ₩27,012 | ₩27,277 | +0.98% | 900 |
|---|
| 2025.10.22 | ₩27,120 | ₩27,167 | ₩26,671 | ₩26,885 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩27,488 | ₩27,488 | ₩27,086 | ₩27,133 | -1.29% | 1.3만 |
|---|
| 2025.10.20 | ₩27,051 | ₩27,260 | ₩27,051 | ₩27,155 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩26,711 | ₩26,751 | ₩26,603 | ₩26,693 | -0.07% | 1.4천 |
|---|
| 2025.10.16 | ₩27,033 | ₩27,033 | ₩26,644 | ₩26,662 | -1.37% | 3.4천 |
|---|
| 2025.10.15 | ₩27,180 | ₩27,180 | ₩26,864 | ₩26,864 | -1.16% | 4.3천 |
|---|
| 2025.10.14 | ₩27,073 | ₩27,073 | ₩26,247 | ₩26,725 | -1.28% | 1만 |
|---|
| 2025.10.13 | ₩27,059 | ₩27,059 | ₩26,617 | ₩26,830 | -0.85% | 8천 |
|---|
| 2025.10.10 | ₩27,058 | ₩27,058 | ₩26,148 | ₩26,308 | -2.77% | 3.3만 |
|---|