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 | ₩28,643 | ₩29,071 | ₩28,643 | ₩28,921 | +0.97% | 8.1천 |
| 2026.10.08 | ₩28,656 | ₩28,815 | ₩28,557 | ₩28,652 | -0.01% | 3.8천 |
| 2026.10.07 | ₩28,950 | ₩29,311 | ₩28,950 | ₩29,188 | +0.82% | 1만 |
| 2026.10.06 | ₩30,074 | ₩30,100 | ₩29,338 | ₩29,464 | -2.03% | 1.6만 |
| 2026.10.05 | ₩29,833 | ₩30,127 | ₩29,699 | ₩30,071 | +0.80% | 8.1천 |
| 2026.10.02 | ₩29,472 | ₩29,672 | ₩29,472 | ₩29,644 | +0.59% | 3.4천 |
| 2026.10.01 | ₩29,739 | ₩29,766 | ₩29,512 | ₩29,512 | -0.76% | 3.5천 |
| 2026.09.30 | ₩29,980 | ₩30,034 | ₩29,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,648 |
| -1.11% |
| 1천 |
| 2026.09.29 | ₩29,713 | ₩29,713 | ₩29,579 | ₩29,664 | -0.16% | 2.1천 |
|---|
| 2026.09.28 | ₩29,612 | ₩29,686 | ₩29,459 | ₩29,683 | +0.24% | 5.8천 |
|---|
| 2026.09.25 | ₩30,381 | ₩30,381 | ₩30,114 | ₩30,253 | -0.42% | 5.2만 |
|---|
| 2026.09.24 | ₩29,900 | ₩30,354 | ₩29,846 | ₩30,298 | +1.33% | 1.9만 |
|---|
| 2026.09.23 | ₩30,000 | ₩30,114 | ₩29,873 | ₩29,882 | -0.39% | 9천 |
|---|
| 2026.09.22 | ₩29,472 | ₩30,328 | ₩29,445 | ₩30,253 | +2.65% | 1.4만 |
|---|
| 2026.09.21 | ₩29,619 | ₩29,672 | ₩29,432 | ₩29,652 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩28,917 | ₩29,116 | ₩28,917 | ₩29,116 | +0.69% | 4.3천 |
|---|
| 2026.09.17 | ₩28,416 | ₩28,937 | ₩28,416 | ₩28,874 | +1.61% | 7.2천 |
|---|
| 2026.09.16 | ₩28,683 | ₩28,750 | ₩28,401 | ₩28,456 | -0.79% | 2.2천 |
|---|
| 2026.09.15 | ₩28,429 | ₩28,563 | ₩28,429 | ₩28,540 | +0.39% | 2.1천 |
|---|
| 2026.09.14 | ₩28,536 | ₩28,870 | ₩28,536 | ₩28,823 | +1.01% | 4.5만 |
|---|
| 2026.09.11 | ₩28,703 | ₩28,803 | ₩28,703 | ₩28,748 | +0.16% | 2.9천 |
|---|
| 2026.09.10 | ₩28,476 | ₩28,683 | ₩28,476 | ₩28,513 | +0.13% | 5.4천 |
|---|
| 2026.09.09 | ₩28,763 | ₩28,950 | ₩28,763 | ₩28,850 | +0.30% | 2.5천 |
|---|
| 2026.09.08 | ₩28,723 | ₩29,115 | ₩28,683 | ₩28,875 | +0.53% | 3.7천 |
|---|
| 2026.09.04 | ₩28,683 | ₩28,866 | ₩28,683 | ₩28,866 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩28,416 | ₩28,631 | ₩28,416 | ₩28,631 | +0.76% | 2.7천 |
|---|
| 2026.09.02 | ₩28,402 | ₩28,421 | ₩28,215 | ₩28,421 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩28,148 | ₩28,188 | ₩28,081 | ₩28,087 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩27,747 | ₩28,295 | ₩27,747 | ₩28,160 | +1.49% | 1.1만 |
|---|
| 2026.08.28 | ₩28,736 | ₩28,736 | ₩28,279 | ₩28,279 | -1.59% | 5.6천 |
|---|
| 2026.08.27 | ₩28,843 | ₩28,884 | ₩28,716 | ₩28,803 | -0.14% | 7.5천 |
|---|
| 2026.08.26 | ₩28,870 | ₩28,870 | ₩28,750 | ₩28,769 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩28,616 | ₩28,881 | ₩28,616 | ₩28,881 | +0.93% | 1.7만 |
|---|
| 2026.08.24 | ₩28,603 | ₩28,616 | ₩28,322 | ₩28,375 | -0.79% | 5.9천 |
|---|
| 2026.08.21 | ₩28,910 | ₩29,111 | ₩28,897 | ₩29,080 | +0.59% | 6.7천 |
|---|
| 2026.08.20 | ₩28,803 | ₩29,044 | ₩28,782 | ₩28,782 | -0.07% | 8.4천 |
|---|
| 2026.08.19 | ₩28,743 | ₩28,890 | ₩28,723 | ₩28,890 | +0.51% | 7.5천 |
|---|
| 2026.08.18 | ₩28,763 | ₩28,763 | ₩28,581 | ₩28,581 | -0.63% | 2.6천 |
|---|
| 2026.08.17 | ₩28,656 | ₩29,004 | ₩28,656 | ₩28,857 | +0.70% | 1.3만 |
|---|
| 2026.08.14 | ₩28,629 | ₩28,696 | ₩28,496 | ₩28,643 | +0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩28,949 | ₩28,949 | ₩28,727 | ₩28,727 | -0.77% | 5.5천 |
|---|
| 2026.08.12 | ₩28,910 | ₩28,910 | ₩28,803 | ₩28,803 | -0.37% | 2.6천 |
|---|
| 2026.08.11 | ₩28,924 | ₩29,138 | ₩28,750 | ₩28,758 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩28,683 | ₩28,924 | ₩28,567 | ₩28,857 | +0.61% | 1.9만 |
|---|
| 2026.08.07 | ₩28,517 | ₩28,629 | ₩28,394 | ₩28,620 | +0.36% | 1.1만 |
|---|
| 2026.08.06 | ₩27,419 | ₩27,439 | ₩27,185 | ₩27,255 | -0.60% | 7.6천 |
|---|
| 2026.08.05 | ₩27,011 | ₩27,065 | ₩26,757 | ₩26,830 | -0.67% | 9.9천 |
|---|
| 2026.08.04 | ₩26,610 | ₩26,891 | ₩26,610 | ₩26,823 | +0.80% | 4.8천 |
|---|
| 2026.08.03 | ₩26,343 | ₩26,664 | ₩26,263 | ₩26,608 | +1.01% | 6.9천 |
|---|
| 2026.07.31 | ₩26,543 | ₩26,543 | ₩26,089 | ₩26,375 | -0.63% | 7.6천 |
|---|
| 2026.07.30 | ₩25,888 | ₩26,379 | ₩25,836 | ₩26,379 | +1.90% | 4.3천 |
|---|
| 2026.07.29 | ₩25,902 | ₩26,156 | ₩25,654 | ₩25,758 | -0.55% | 1.4만 |
|---|
| 2026.07.28 | ₩26,075 | ₩26,075 | ₩25,685 | ₩25,958 | -0.45% | 6.9천 |
|---|
| 2026.07.27 | ₩26,731 | ₩26,731 | ₩26,141 | ₩26,172 | -2.09% | 8.1천 |
|---|
| 2026.07.24 | ₩26,517 | ₩26,570 | ₩26,517 | ₩26,543 | +0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩26,858 | ₩26,858 | ₩26,692 | ₩26,692 | -0.62% | 2.6천 |
|---|
| 2026.07.22 | ₩26,584 | ₩27,225 | ₩26,584 | ₩27,117 | +2.01% | 5.9천 |
|---|
| 2026.07.21 | ₩26,878 | ₩27,319 | ₩26,436 | ₩27,275 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩26,570 | ₩27,052 | ₩26,570 | ₩26,890 | +1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩27,011 | ₩27,132 | ₩26,240 | ₩27,022 | +0.04% | 8.1천 |
|---|
| 2026.07.16 | ₩27,546 | ₩27,680 | ₩27,167 | ₩27,167 | -1.38% | 9.5천 |
|---|
| 2026.07.15 | ₩27,719 | ₩27,774 | ₩27,611 | ₩27,751 | +0.12% | 7.2천 |
|---|
| 2026.07.14 | ₩27,814 | ₩27,814 | ₩27,636 | ₩27,647 | -0.60% | 7.4천 |
|---|
| 2026.07.13 | ₩27,687 | ₩27,814 | ₩27,600 | ₩27,673 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩28,128 | ₩28,128 | ₩27,914 | ₩27,960 | -0.60% | 1.3만 |
|---|
| 2026.07.09 | ₩28,389 | ₩28,482 | ₩28,001 | ₩28,303 | -0.30% | 1.5만 |
|---|
| 2026.07.08 | ₩27,841 | ₩27,841 | ₩27,640 | ₩27,839 | -0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩27,680 | ₩28,161 | ₩27,680 | ₩27,937 | +0.93% | 5.4천 |
|---|
| 2026.07.06 | ₩27,881 | ₩28,416 | ₩27,881 | ₩28,255 | +1.34% | 2.5천 |
|---|
| 2026.07.02 | ₩27,988 | ₩27,988 | ₩27,693 | ₩27,820 | -0.60% | 4.1천 |
|---|
| 2026.07.01 | ₩27,667 | ₩27,834 | ₩27,667 | ₩27,693 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩27,553 | ₩27,767 | ₩27,483 | ₩27,735 | +0.66% | 4.3천 |
|---|
| 2026.06.29 | ₩27,453 | ₩27,493 | ₩27,453 | ₩27,487 | +0.13% | 1천 |
|---|
| 2026.06.26 | ₩27,145 | ₩27,747 | ₩27,145 | ₩27,397 | +0.93% | 3.4천 |
|---|
| 2026.06.25 | ₩27,573 | ₩27,867 | ₩27,438 | ₩27,438 | -0.49% | 6.7천 |
|---|
| 2026.06.24 | ₩27,279 | ₩27,613 | ₩27,279 | ₩27,483 | +0.75% | 5.6천 |
|---|
| 2026.06.23 | ₩26,851 | ₩26,983 | ₩26,811 | ₩26,822 | -0.11% | 4.2천 |
|---|
| 2026.06.22 | ₩27,011 | ₩27,011 | ₩26,704 | ₩26,834 | -0.66% | 1만 |
|---|
| 2026.06.18 | ₩27,011 | ₩27,132 | ₩26,851 | ₩27,038 | +0.10% | 2.1천 |
|---|
| 2026.06.17 | ₩27,009 | ₩27,212 | ₩26,895 | ₩26,895 | -0.42% | 4.1천 |
|---|
| 2026.06.16 | ₩26,677 | ₩26,733 | ₩26,543 | ₩26,668 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩26,878 | ₩26,878 | ₩26,664 | ₩26,708 | -0.63% | 2.3천 |
|---|
| 2026.06.12 | ₩26,517 | ₩26,530 | ₩26,396 | ₩26,529 | +0.05% | 3천 |
|---|
| 2026.06.11 | ₩25,661 | ₩26,529 | ₩25,661 | ₩26,529 | +3.38% | 6.1천 |
|---|
| 2026.06.10 | ₩26,202 | ₩26,463 | ₩25,674 | ₩25,823 | -1.45% | 9.1천 |
|---|
| 2026.06.09 | ₩26,396 | ₩26,426 | ₩25,795 | ₩26,426 | +0.11% | 2.9천 |
|---|
| 2026.06.08 | ₩26,202 | ₩26,303 | ₩26,049 | ₩26,049 | -0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩26,744 | ₩26,771 | ₩26,007 | ₩26,007 | -2.76% | 2만 |
|---|
| 2026.06.04 | ₩27,266 | ₩27,279 | ₩27,117 | ₩27,117 | -0.54% | 1.6천 |
|---|
| 2026.06.03 | ₩26,878 | ₩26,878 | ₩26,691 | ₩26,795 | -0.31% | 5.6천 |
|---|
| 2026.06.02 | ₩26,858 | ₩27,031 | ₩26,793 | ₩27,031 | +0.65% | 5.6천 |
|---|
| 2026.06.01 | ₩27,038 | ₩27,192 | ₩26,991 | ₩26,991 | -0.17% | 6.3천 |
|---|
| 2026.05.29 | ₩26,918 | ₩27,132 | ₩26,918 | ₩27,114 | +0.73% | 3.2천 |
|---|
| 2026.05.28 | ₩27,105 | ₩27,105 | ₩26,550 | ₩26,929 | -0.65% | 9.4천 |
|---|
| 2026.05.27 | ₩26,557 | ₩26,823 | ₩26,530 | ₩26,818 | +0.98% | 23.7만 |
|---|
| 2026.05.26 | ₩26,744 | ₩26,744 | ₩26,423 | ₩26,577 | -0.63% | 2.4천 |
|---|
| 2026.05.22 | ₩26,757 | ₩27,011 | ₩26,757 | ₩26,772 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩26,584 | ₩26,971 | ₩26,584 | ₩26,811 | +0.86% | 6.7천 |
|---|
| 2026.05.20 | ₩26,410 | ₩26,584 | ₩26,410 | ₩26,584 | +0.66% | 1.1천 |
|---|
| 2026.05.19 | ₩26,009 | ₩26,102 | ₩25,835 | ₩26,019 | +0.04% | 9.9천 |
|---|
| 2026.05.18 | ₩26,116 | ₩26,209 | ₩25,935 | ₩25,992 | -0.47% | 6.5천 |
|---|
| 2026.05.15 | ₩26,744 | ₩26,757 | ₩26,023 | ₩26,023 | -2.69% | 5.8천 |
|---|
| 2026.05.14 | ₩26,744 | ₩27,011 | ₩26,744 | ₩26,839 | +0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩26,717 | ₩26,945 | ₩26,717 | ₩26,820 | +0.39% | 3천 |
|---|
| 2026.05.12 | ₩26,757 | ₩26,938 | ₩26,610 | ₩26,938 | +0.67% | 3.5천 |
|---|
| 2026.05.11 | ₩26,557 | ₩26,931 | ₩26,557 | ₩26,640 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩27,255 | ₩27,255 | ₩26,644 | ₩26,644 | -2.24% | 5.7천 |
|---|
| 2026.05.07 | ₩27,820 | ₩27,820 | ₩27,078 | ₩27,326 | -1.78% | 1.3만 |
|---|
| 2026.05.06 | ₩27,680 | ₩27,921 | ₩27,680 | ₩27,889 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩27,707 | ₩27,787 | ₩27,533 | ₩27,708 | +0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩27,212 | ₩27,667 | ₩27,212 | ₩27,652 | +1.62% | 6.6천 |
|---|
| 2026.05.01 | ₩27,199 | ₩27,493 | ₩27,199 | ₩27,383 | +0.68% | 2만 |
|---|
| 2026.04.30 | ₩27,279 | ₩27,372 | ₩26,918 | ₩27,355 | +0.28% | 3.1천 |
|---|
| 2026.04.29 | ₩27,225 | ₩27,225 | ₩26,637 | ₩26,850 | -1.38% | 3.2만 |
|---|
| 2026.04.28 | ₩26,744 | ₩26,891 | ₩26,477 | ₩26,676 | -0.26% | 1.3만 |
|---|
| 2026.04.27 | ₩27,533 | ₩27,533 | ₩26,967 | ₩27,030 | -1.83% | 8.7천 |
|---|
| 2026.04.24 | ₩27,192 | ₩27,399 | ₩27,192 | ₩27,338 | +0.54% | 3.8천 |
|---|
| 2026.04.23 | ₩27,827 | ₩27,827 | ₩27,052 | ₩27,212 | -2.21% | 2.2만 |
|---|
| 2026.04.22 | ₩27,461 | ₩27,560 | ₩27,346 | ₩27,554 | +0.34% | 3.3만 |
|---|
| 2026.04.21 | ₩27,760 | ₩27,760 | ₩27,299 | ₩27,299 | -1.66% | 1.3만 |
|---|
| 2026.04.20 | ₩27,513 | ₩27,693 | ₩27,439 | ₩27,617 | +0.38% | 5.3천 |
|---|
| 2026.04.17 | ₩27,145 | ₩27,705 | ₩27,145 | ₩27,657 | +1.89% | 9.6천 |
|---|
| 2026.04.16 | ₩27,466 | ₩27,466 | ₩26,985 | ₩27,082 | -1.40% | 9.3천 |
|---|
| 2026.04.15 | ₩27,747 | ₩27,787 | ₩27,514 | ₩27,514 | -0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩27,573 | ₩27,760 | ₩27,466 | ₩27,746 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩26,844 | ₩27,118 | ₩26,624 | ₩27,092 | +0.92% | 7.7천 |
|---|
| 2026.04.10 | ₩26,831 | ₩26,878 | ₩26,269 | ₩26,513 | -1.19% | 3.4천 |
|---|
| 2026.04.09 | ₩26,891 | ₩26,985 | ₩26,614 | ₩26,914 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩27,372 | ₩27,372 | ₩26,838 | ₩26,935 | -1.60% | 1만 |
|---|
| 2026.04.07 | ₩26,196 | ₩26,395 | ₩25,982 | ₩26,395 | +0.76% | 6.1천 |
|---|
| 2026.04.06 | ₩25,795 | ₩26,370 | ₩25,795 | ₩26,329 | +2.07% | 7.2천 |
|---|
| 2026.04.02 | ₩25,541 | ₩26,222 | ₩25,541 | ₩26,177 | +2.49% | 4.7천 |
|---|
| 2026.04.01 | ₩26,029 | ₩26,222 | ₩25,888 | ₩26,109 | +0.31% | 7.1만 |
|---|
| 2026.03.31 | ₩25,099 | ₩25,915 | ₩25,099 | ₩25,808 | +2.82% | 4.3만 |
|---|
| 2026.03.30 | ₩24,564 | ₩24,631 | ₩24,350 | ₩24,457 | -0.44% | 1.3만 |
|---|
| 2026.03.27 | ₩25,246 | ₩25,246 | ₩24,558 | ₩24,685 | -2.22% | 9.6천 |
|---|
| 2026.03.26 | ₩25,527 | ₩25,647 | ₩25,353 | ₩25,447 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩25,808 | ₩25,955 | ₩25,688 | ₩25,803 | -0.02% | 4.6천 |
|---|
| 2026.03.24 | ₩25,206 | ₩25,494 | ₩25,086 | ₩25,286 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩25,808 | ₩25,833 | ₩25,594 | ₩25,674 | -0.52% | 1.6만 |
|---|
| 2026.03.20 | ₩25,327 | ₩25,607 | ₩25,099 | ₩25,099 | -0.90% | 5.3천 |
|---|
| 2026.03.19 | ₩25,795 | ₩25,795 | ₩25,593 | ₩25,781 | -0.05% | 3.3천 |
|---|
| 2026.03.18 | ₩26,075 | ₩26,075 | ₩25,824 | ₩25,824 | -0.96% | 2천 |
|---|
| 2026.03.17 | ₩26,209 | ₩26,249 | ₩26,034 | ₩26,129 | -0.31% | 8.8천 |
|---|
| 2026.03.16 | ₩25,621 | ₩25,902 | ₩25,621 | ₩25,902 | +1.10% | 7.6천 |
|---|
| 2026.03.13 | ₩25,312 | ₩25,499 | ₩24,915 | ₩25,006 | -1.21% | 1만 |
|---|
| 2026.03.12 | ₩25,554 | ₩25,567 | ₩25,153 | ₩25,246 | -1.20% | 1만 |
|---|
| 2026.03.11 | ₩25,848 | ₩26,222 | ₩25,808 | ₩25,982 | +0.52% | 2.4만 |
|---|
| 2026.03.10 | ₩26,138 | ₩26,407 | ₩26,015 | ₩26,102 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩25,407 | ₩26,241 | ₩25,284 | ₩26,241 | +3.28% | 2.1만 |
|---|
| 2026.03.06 | ₩25,567 | ₩25,821 | ₩25,555 | ₩25,634 | +0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩26,329 | ₩26,490 | ₩25,915 | ₩26,102 | -0.86% | 1만 |
|---|
| 2026.03.04 | ₩26,410 | ₩26,590 | ₩26,316 | ₩26,517 | +0.41% | 8천 |
|---|
| 2026.03.03 | ₩26,490 | ₩26,610 | ₩25,407 | ₩26,423 | -0.25% | 1.2만 |
|---|
| 2026.03.02 | ₩26,744 | ₩26,878 | ₩26,510 | ₩26,878 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩26,771 | ₩27,105 | ₩26,664 | ₩27,105 | +1.25% | 1.3만 |
|---|
| 2026.02.26 | ₩27,172 | ₩27,306 | ₩26,891 | ₩27,212 | +0.15% | 9.9천 |
|---|
| 2026.02.25 | ₩27,172 | ₩27,386 | ₩27,145 | ₩27,279 | +0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩26,784 | ₩27,332 | ₩26,784 | ₩27,248 | +1.73% | 1.6만 |
|---|
| 2026.02.23 | ₩27,546 | ₩27,560 | ₩26,838 | ₩26,971 | -2.09% | 2만 |
|---|
| 2026.02.20 | ₩27,720 | ₩28,000 | ₩27,613 | ₩27,894 | +0.63% | 3.6천 |
|---|
| 2026.02.19 | ₩27,827 | ₩27,827 | ₩27,594 | ₩27,774 | -0.19% | 7.3천 |
|---|
| 2026.02.18 | ₩27,921 | ₩27,921 | ₩27,533 | ₩27,667 | -0.91% | 4.3천 |
|---|
| 2026.02.17 | ₩26,771 | ₩27,479 | ₩26,771 | ₩27,479 | +2.65% | 6.8천 |
|---|
| 2026.02.13 | ₩26,918 | ₩27,319 | ₩26,918 | ₩27,078 | +0.60% | 5.2천 |
|---|
| 2026.02.12 | ₩28,068 | ₩28,068 | ₩26,878 | ₩27,052 | -3.62% | 1.5만 |
|---|
| 2026.02.11 | ₩27,787 | ₩27,787 | ₩27,266 | ₩27,546 | -0.87% | 2.6만 |
|---|
| 2026.02.10 | ₩28,081 | ₩28,081 | ₩27,747 | ₩27,827 | -0.90% | 8.6천 |
|---|
| 2026.02.09 | ₩27,526 | ₩27,854 | ₩27,520 | ₩27,734 | +0.75% | 1.3만 |
|---|
| 2026.02.06 | ₩27,109 | ₩27,479 | ₩27,065 | ₩27,413 | +1.12% | 2.9만 |
|---|
| 2026.02.05 | ₩27,453 | ₩27,627 | ₩26,943 | ₩27,038 | -1.51% | 1.6만 |
|---|
| 2026.02.04 | ₩28,268 | ₩28,268 | ₩27,439 | ₩27,720 | -1.94% | 1.2만 |
|---|
| 2026.02.03 | ₩28,889 | ₩28,889 | ₩28,268 | ₩28,496 | -1.36% | 1.2만 |
|---|
| 2026.02.02 | ₩28,469 | ₩28,870 | ₩28,469 | ₩28,734 | +0.93% | 1.8만 |
|---|
| 2026.01.30 | ₩28,589 | ₩28,885 | ₩28,482 | ₩28,605 | +0.06% | 2.4만 |
|---|
| 2026.01.29 | ₩28,924 | ₩28,924 | ₩28,469 | ₩28,803 | -0.42% | 4.3만 |
|---|
| 2026.01.28 | ₩29,365 | ₩29,405 | ₩29,204 | ₩29,325 | -0.14% | 25.3만 |
|---|
| 2026.01.27 | ₩29,220 | ₩29,365 | ₩28,977 | ₩29,298 | +0.27% | 3.3만 |
|---|
| 2026.01.26 | ₩28,817 | ₩29,311 | ₩28,817 | ₩29,204 | +1.35% | 1.1만 |
|---|
| 2026.01.23 | ₩29,418 | ₩29,606 | ₩29,365 | ₩29,432 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩29,418 | ₩29,564 | ₩29,418 | ₩29,539 | +0.41% | 8.8천 |
|---|
| 2026.01.21 | ₩29,418 | ₩29,418 | ₩29,164 | ₩29,245 | -0.59% | 2.2만 |
|---|
| 2026.01.20 | ₩29,298 | ₩29,539 | ₩29,097 | ₩29,271 | -0.09% | 2.4만 |
|---|
| 2026.01.16 | ₩29,699 | ₩29,820 | ₩29,574 | ₩29,619 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩29,432 | ₩29,820 | ₩29,432 | ₩29,659 | +0.77% | 1.1만 |
|---|
| 2026.01.14 | ₩29,485 | ₩29,485 | ₩29,097 | ₩29,285 | -0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩29,672 | ₩29,672 | ₩29,258 | ₩29,405 | -0.90% | 43.3만 |
|---|
| 2026.01.12 | ₩29,699 | ₩29,699 | ₩29,525 | ₩29,600 | -0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩30,167 | ₩30,167 | ₩29,773 | ₩29,846 | -1.06% | 7.8천 |
|---|
| 2026.01.08 | ₩30,074 | ₩30,074 | ₩29,525 | ₩29,806 | -0.89% | 9.9천 |
|---|
| 2026.01.07 | ₩30,381 | ₩30,381 | ₩29,971 | ₩30,020 | -1.19% | 9.7만 |
|---|
| 2026.01.06 | ₩29,820 | ₩30,007 | ₩29,820 | ₩29,952 | +0.44% | 5.6천 |
|---|
| 2026.01.05 | ₩29,472 | ₩29,561 | ₩29,188 | ₩29,521 | +0.17% | 8.5천 |
|---|
| 2026.01.02 | ₩29,151 | ₩29,204 | ₩28,950 | ₩29,123 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩29,164 | ₩29,164 | ₩28,960 | ₩28,960 | -0.70% | 8.8천 |
|---|
| 2025.12.30 | ₩29,218 | ₩29,218 | ₩29,071 | ₩29,164 | -0.18% | 9.9천 |
|---|
| 2025.12.29 | ₩29,340 | ₩29,365 | ₩29,191 | ₩29,274 | -0.22% | 9.7만 |
|---|
| 2025.12.26 | ₩29,646 | ₩29,806 | ₩29,646 | ₩29,746 | +0.34% | 1.5천 |
|---|
| 2025.12.24 | ₩29,565 | ₩29,588 | ₩29,405 | ₩29,588 | +0.08% | 9.8천 |
|---|
| 2025.12.23 | ₩29,378 | ₩29,551 | ₩29,338 | ₩29,551 | +0.59% | 6.1천 |
|---|
| 2025.12.22 | ₩29,499 | ₩29,565 | ₩29,405 | ₩29,491 | -0.03% | 4.1천 |
|---|
| 2025.12.19 | ₩29,000 | ₩29,311 | ₩29,000 | ₩29,239 | +0.83% | 2.7천 |
|---|
| 2025.12.18 | ₩28,884 | ₩28,884 | ₩28,616 | ₩28,702 | -0.63% | 2.9만 |
|---|
| 2025.12.17 | ₩29,525 | ₩29,525 | ₩28,965 | ₩28,965 | -1.90% | 2만 |
|---|
| 2025.12.16 | ₩29,285 | ₩29,285 | ₩29,138 | ₩29,202 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩29,588 | ₩29,686 | ₩29,329 | ₩29,329 | -0.88% | 6.2천 |
|---|
| 2025.12.12 | ₩29,686 | ₩29,686 | ₩29,311 | ₩29,586 | -0.34% | 8.9천 |
|---|
| 2025.12.11 | ₩29,285 | ₩29,793 | ₩29,285 | ₩29,743 | +1.57% | 1.7만 |
|---|
| 2025.12.10 | ₩29,552 | ₩29,565 | ₩29,400 | ₩29,471 | -0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩29,619 | ₩29,632 | ₩29,493 | ₩29,493 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,632 | ₩29,726 | ₩29,500 | ₩29,505 | -0.43% | 1.6만 |
|---|
| 2025.12.05 | ₩29,606 | ₩29,726 | ₩29,579 | ₩29,628 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩29,392 | ₩29,699 | ₩29,392 | ₩29,615 | +0.76% | 8.3천 |
|---|
| 2025.12.03 | ₩29,178 | ₩29,352 | ₩29,111 | ₩29,275 | +0.33% | 2.7천 |
|---|
| 2025.12.02 | ₩29,305 | ₩29,432 | ₩29,266 | ₩29,273 | -0.11% | 3.4천 |
|---|
| 2025.12.01 | ₩29,405 | ₩29,405 | ₩29,188 | ₩29,188 | -0.74% | 8.3천 |
|---|
| 2025.11.28 | ₩29,418 | ₩29,432 | ₩29,147 | ₩29,376 | -0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩28,990 | ₩29,231 | ₩28,990 | ₩29,103 | +0.39% | 6.3천 |
|---|
| 2025.11.25 | ₩28,589 | ₩28,857 | ₩28,522 | ₩28,793 | +0.71% | 6.5천 |
|---|
| 2025.11.24 | ₩28,215 | ₩28,496 | ₩28,211 | ₩28,444 | +0.81% | 5.3천 |
|---|
| 2025.11.21 | ₩28,141 | ₩28,522 | ₩27,867 | ₩28,299 | +0.56% | 9.7천 |
|---|
| 2025.11.20 | ₩28,777 | ₩28,830 | ₩27,951 | ₩27,951 | -2.87% | 1.5만 |
|---|
| 2025.11.19 | ₩28,429 | ₩28,442 | ₩28,155 | ₩28,283 | -0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩27,922 | ₩28,215 | ₩27,922 | ₩28,191 | +0.96% | 3.9천 |
|---|
| 2025.11.17 | ₩28,108 | ₩28,295 | ₩27,854 | ₩27,988 | -0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩28,081 | ₩28,389 | ₩27,747 | ₩28,243 | +0.58% | 7천 |
|---|
| 2025.11.13 | ₩28,950 | ₩28,950 | ₩28,115 | ₩28,115 | -2.89% | 1.1만 |
|---|
| 2025.11.12 | ₩29,258 | ₩29,258 | ₩28,910 | ₩29,031 | -0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩28,710 | ₩28,843 | ₩28,663 | ₩28,770 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩28,670 | ₩28,830 | ₩28,559 | ₩28,760 | +0.32% | 5천 |
|---|
| 2025.11.07 | ₩28,095 | ₩28,295 | ₩27,747 | ₩28,290 | +0.69% | 6천 |
|---|
| 2025.11.06 | ₩28,750 | ₩28,750 | ₩28,095 | ₩28,288 | -1.60% | 1.6만 |
|---|
| 2025.11.05 | ₩28,282 | ₩28,670 | ₩28,081 | ₩28,489 | +0.73% | 1.5만 |
|---|
| 2025.11.04 | ₩27,795 | ₩27,800 | ₩27,520 | ₩27,588 | -0.75% | 2.6천 |
|---|
| 2025.11.03 | ₩27,747 | ₩27,831 | ₩27,627 | ₩27,831 | +0.30% | 1.1천 |
|---|
| 2025.10.31 | ₩28,014 | ₩28,014 | ₩27,570 | ₩27,841 | -0.62% | 1.2만 |
|---|
| 2025.10.30 | ₩27,720 | ₩27,720 | ₩27,560 | ₩27,572 | -0.54% | 9.2천 |
|---|
| 2025.10.29 | ₩27,159 | ₩27,573 | ₩27,159 | ₩27,378 | +0.81% | 9.8천 |
|---|
| 2025.10.28 | ₩27,239 | ₩27,252 | ₩27,118 | ₩27,168 | -0.26% | 4.5천 |
|---|
| 2025.10.27 | ₩27,146 | ₩27,346 | ₩27,145 | ₩27,284 | +0.51% | 2.7천 |
|---|
| 2025.10.24 | ₩27,419 | ₩27,466 | ₩27,279 | ₩27,283 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩26,938 | ₩27,252 | ₩26,938 | ₩27,201 | +0.98% | 900 |
|---|
| 2025.10.22 | ₩27,045 | ₩27,092 | ₩26,597 | ₩26,811 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩27,413 | ₩27,413 | ₩27,011 | ₩27,058 | -1.29% | 1.3만 |
|---|
| 2025.10.20 | ₩26,977 | ₩27,185 | ₩26,977 | ₩27,080 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩26,637 | ₩26,677 | ₩26,530 | ₩26,620 | -0.07% | 1.4천 |
|---|
| 2025.10.16 | ₩26,958 | ₩26,958 | ₩26,570 | ₩26,589 | -1.37% | 3.4천 |
|---|
| 2025.10.15 | ₩27,105 | ₩27,105 | ₩26,789 | ₩26,789 | -1.16% | 4.3천 |
|---|
| 2025.10.14 | ₩26,998 | ₩26,998 | ₩26,174 | ₩26,652 | -1.28% | 1만 |
|---|
| 2025.10.13 | ₩26,985 | ₩26,985 | ₩26,543 | ₩26,756 | -0.85% | 8천 |
|---|
| 2025.10.10 | ₩26,983 | ₩26,983 | ₩26,075 | ₩26,236 | -2.77% | 3.3만 |
|---|