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 | ₩28,685 | ₩29,114 | ₩28,685 | ₩28,964 | +0.97% | 8.1천 |
| 2026.10.08 | ₩28,699 | ₩28,858 | ₩28,600 | ₩28,695 | -0.01% | 3.8천 |
| 2026.10.07 | ₩28,993 | ₩29,355 | ₩28,993 | ₩29,232 | +0.82% | 1만 |
| 2026.10.06 | ₩30,118 | ₩30,145 | ₩29,382 | ₩29,507 | -2.03% | 1.6만 |
| 2026.10.05 | ₩29,877 | ₩30,172 | ₩29,743 | ₩30,115 | +0.80% | 8.1천 |
| 2026.10.02 | ₩29,516 | ₩29,716 | ₩29,516 | ₩29,688 | +0.59% | 3.4천 |
| 2026.10.01 | ₩29,783 | ₩29,810 | ₩29,556 | ₩29,556 | -0.76% | 3.5천 |
| 2026.09.30 | ₩30,024 | ₩30,078 | ₩29,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,692 |
| -1.11% |
| 1천 |
| 2026.09.29 | ₩29,757 | ₩29,757 | ₩29,623 | ₩29,708 | -0.16% | 2.1천 |
|---|
| 2026.09.28 | ₩29,656 | ₩29,730 | ₩29,502 | ₩29,727 | +0.24% | 5.8천 |
|---|
| 2026.09.25 | ₩30,426 | ₩30,426 | ₩30,158 | ₩30,298 | -0.42% | 5.2만 |
|---|
| 2026.09.24 | ₩29,944 | ₩30,399 | ₩29,890 | ₩30,343 | +1.33% | 1.9만 |
|---|
| 2026.09.23 | ₩30,045 | ₩30,158 | ₩29,917 | ₩29,927 | -0.39% | 9천 |
|---|
| 2026.09.22 | ₩29,516 | ₩30,373 | ₩29,489 | ₩30,298 | +2.65% | 1.4만 |
|---|
| 2026.09.21 | ₩29,663 | ₩29,716 | ₩29,475 | ₩29,696 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩28,960 | ₩29,159 | ₩28,960 | ₩29,159 | +0.69% | 4.3천 |
|---|
| 2026.09.17 | ₩28,458 | ₩28,980 | ₩28,458 | ₩28,917 | +1.61% | 7.2천 |
|---|
| 2026.09.16 | ₩28,725 | ₩28,792 | ₩28,443 | ₩28,498 | -0.79% | 2.2천 |
|---|
| 2026.09.15 | ₩28,471 | ₩28,605 | ₩28,471 | ₩28,582 | +0.39% | 2.1천 |
|---|
| 2026.09.14 | ₩28,578 | ₩28,913 | ₩28,578 | ₩28,866 | +1.01% | 4.5만 |
|---|
| 2026.09.11 | ₩28,745 | ₩28,846 | ₩28,745 | ₩28,791 | +0.16% | 2.9천 |
|---|
| 2026.09.10 | ₩28,518 | ₩28,725 | ₩28,518 | ₩28,555 | +0.13% | 5.4천 |
|---|
| 2026.09.09 | ₩28,806 | ₩28,993 | ₩28,806 | ₩28,893 | +0.30% | 2.5천 |
|---|
| 2026.09.08 | ₩28,766 | ₩29,158 | ₩28,725 | ₩28,918 | +0.53% | 3.7천 |
|---|
| 2026.09.04 | ₩28,725 | ₩28,909 | ₩28,725 | ₩28,909 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩28,458 | ₩28,673 | ₩28,458 | ₩28,673 | +0.76% | 2.7천 |
|---|
| 2026.09.02 | ₩28,444 | ₩28,463 | ₩28,257 | ₩28,463 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩28,190 | ₩28,230 | ₩28,123 | ₩28,128 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩27,788 | ₩28,337 | ₩27,788 | ₩28,202 | +1.49% | 1.1만 |
|---|
| 2026.08.28 | ₩28,779 | ₩28,779 | ₩28,321 | ₩28,321 | -1.59% | 5.6천 |
|---|
| 2026.08.27 | ₩28,886 | ₩28,926 | ₩28,759 | ₩28,846 | -0.14% | 7.5천 |
|---|
| 2026.08.26 | ₩28,913 | ₩28,913 | ₩28,792 | ₩28,811 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩28,658 | ₩28,924 | ₩28,658 | ₩28,924 | +0.93% | 1.7만 |
|---|
| 2026.08.24 | ₩28,645 | ₩28,658 | ₩28,364 | ₩28,417 | -0.79% | 5.9천 |
|---|
| 2026.08.21 | ₩28,953 | ₩29,154 | ₩28,940 | ₩29,123 | +0.59% | 6.7천 |
|---|
| 2026.08.20 | ₩28,846 | ₩29,087 | ₩28,825 | ₩28,825 | -0.07% | 8.4천 |
|---|
| 2026.08.19 | ₩28,786 | ₩28,933 | ₩28,766 | ₩28,933 | +0.51% | 7.5천 |
|---|
| 2026.08.18 | ₩28,806 | ₩28,806 | ₩28,624 | ₩28,624 | -0.63% | 2.6천 |
|---|
| 2026.08.17 | ₩28,699 | ₩29,047 | ₩28,699 | ₩28,900 | +0.70% | 1.3만 |
|---|
| 2026.08.14 | ₩28,672 | ₩28,739 | ₩28,538 | ₩28,685 | +0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩28,992 | ₩28,992 | ₩28,770 | ₩28,770 | -0.77% | 5.5천 |
|---|
| 2026.08.12 | ₩28,953 | ₩28,953 | ₩28,846 | ₩28,846 | -0.37% | 2.6천 |
|---|
| 2026.08.11 | ₩28,966 | ₩29,181 | ₩28,792 | ₩28,800 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩28,725 | ₩28,966 | ₩28,609 | ₩28,900 | +0.61% | 1.9만 |
|---|
| 2026.08.07 | ₩28,559 | ₩28,672 | ₩28,436 | ₩28,662 | +0.36% | 1.1만 |
|---|
| 2026.08.06 | ₩27,460 | ₩27,480 | ₩27,226 | ₩27,295 | -0.60% | 7.6천 |
|---|
| 2026.08.05 | ₩27,051 | ₩27,105 | ₩26,797 | ₩26,869 | -0.67% | 9.9천 |
|---|
| 2026.08.04 | ₩26,650 | ₩26,931 | ₩26,650 | ₩26,863 | +0.80% | 4.8천 |
|---|
| 2026.08.03 | ₩26,382 | ₩26,703 | ₩26,301 | ₩26,647 | +1.01% | 6.9천 |
|---|
| 2026.07.31 | ₩26,583 | ₩26,583 | ₩26,127 | ₩26,414 | -0.63% | 7.6천 |
|---|
| 2026.07.30 | ₩25,927 | ₩26,418 | ₩25,874 | ₩26,418 | +1.90% | 4.3천 |
|---|
| 2026.07.29 | ₩25,940 | ₩26,194 | ₩25,692 | ₩25,797 | -0.55% | 1.4만 |
|---|
| 2026.07.28 | ₩26,114 | ₩26,114 | ₩25,723 | ₩25,996 | -0.45% | 6.9천 |
|---|
| 2026.07.27 | ₩26,770 | ₩26,770 | ₩26,180 | ₩26,210 | -2.09% | 8.1천 |
|---|
| 2026.07.24 | ₩26,556 | ₩26,610 | ₩26,556 | ₩26,583 | +0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩26,897 | ₩26,897 | ₩26,731 | ₩26,731 | -0.62% | 2.6천 |
|---|
| 2026.07.22 | ₩26,623 | ₩27,266 | ₩26,623 | ₩27,157 | +2.01% | 5.9천 |
|---|
| 2026.07.21 | ₩26,918 | ₩27,359 | ₩26,476 | ₩27,315 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩26,610 | ₩27,092 | ₩26,610 | ₩26,930 | +1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩27,051 | ₩27,172 | ₩26,279 | ₩27,062 | +0.04% | 8.1천 |
|---|
| 2026.07.16 | ₩27,587 | ₩27,721 | ₩27,207 | ₩27,207 | -1.38% | 9.5천 |
|---|
| 2026.07.15 | ₩27,760 | ₩27,815 | ₩27,651 | ₩27,792 | +0.12% | 7.2천 |
|---|
| 2026.07.14 | ₩27,855 | ₩27,855 | ₩27,677 | ₩27,688 | -0.60% | 7.4천 |
|---|
| 2026.07.13 | ₩27,728 | ₩27,855 | ₩27,641 | ₩27,714 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩28,170 | ₩28,170 | ₩27,955 | ₩28,001 | -0.60% | 1.3만 |
|---|
| 2026.07.09 | ₩28,431 | ₩28,525 | ₩28,042 | ₩28,345 | -0.30% | 1.5만 |
|---|
| 2026.07.08 | ₩27,882 | ₩27,882 | ₩27,681 | ₩27,880 | -0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩27,721 | ₩28,203 | ₩27,721 | ₩27,978 | +0.93% | 5.4천 |
|---|
| 2026.07.06 | ₩27,922 | ₩28,458 | ₩27,922 | ₩28,297 | +1.34% | 2.5천 |
|---|
| 2026.07.02 | ₩28,029 | ₩28,029 | ₩27,734 | ₩27,862 | -0.60% | 4.1천 |
|---|
| 2026.07.01 | ₩27,708 | ₩27,875 | ₩27,708 | ₩27,734 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩27,594 | ₩27,808 | ₩27,524 | ₩27,776 | +0.66% | 4.3천 |
|---|
| 2026.06.29 | ₩27,493 | ₩27,534 | ₩27,493 | ₩27,528 | +0.13% | 1천 |
|---|
| 2026.06.26 | ₩27,185 | ₩27,788 | ₩27,185 | ₩27,437 | +0.93% | 3.4천 |
|---|
| 2026.06.25 | ₩27,614 | ₩27,909 | ₩27,479 | ₩27,479 | -0.49% | 6.7천 |
|---|
| 2026.06.24 | ₩27,319 | ₩27,654 | ₩27,319 | ₩27,524 | +0.75% | 5.6천 |
|---|
| 2026.06.23 | ₩26,891 | ₩27,023 | ₩26,851 | ₩26,861 | -0.11% | 4.2천 |
|---|
| 2026.06.22 | ₩27,051 | ₩27,051 | ₩26,743 | ₩26,873 | -0.66% | 1만 |
|---|
| 2026.06.18 | ₩27,051 | ₩27,172 | ₩26,891 | ₩27,078 | +0.10% | 2.1천 |
|---|
| 2026.06.17 | ₩27,049 | ₩27,252 | ₩26,935 | ₩26,935 | -0.42% | 4.1천 |
|---|
| 2026.06.16 | ₩26,717 | ₩26,773 | ₩26,583 | ₩26,707 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩26,918 | ₩26,918 | ₩26,703 | ₩26,747 | -0.63% | 2.3천 |
|---|
| 2026.06.12 | ₩26,556 | ₩26,569 | ₩26,435 | ₩26,568 | +0.05% | 3천 |
|---|
| 2026.06.11 | ₩25,699 | ₩26,568 | ₩25,699 | ₩26,568 | +3.38% | 6.1천 |
|---|
| 2026.06.10 | ₩26,241 | ₩26,502 | ₩25,712 | ₩25,861 | -1.45% | 9.1천 |
|---|
| 2026.06.09 | ₩26,435 | ₩26,465 | ₩25,833 | ₩26,465 | +0.11% | 2.9천 |
|---|
| 2026.06.08 | ₩26,241 | ₩26,342 | ₩26,087 | ₩26,087 | -0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩26,784 | ₩26,810 | ₩26,046 | ₩26,046 | -2.76% | 2만 |
|---|
| 2026.06.04 | ₩27,306 | ₩27,319 | ₩27,157 | ₩27,157 | -0.54% | 1.6천 |
|---|
| 2026.06.03 | ₩26,918 | ₩26,918 | ₩26,730 | ₩26,834 | -0.31% | 5.6천 |
|---|
| 2026.06.02 | ₩26,897 | ₩27,072 | ₩26,833 | ₩27,072 | +0.65% | 5.6천 |
|---|
| 2026.06.01 | ₩27,078 | ₩27,232 | ₩27,031 | ₩27,031 | -0.17% | 6.3천 |
|---|
| 2026.05.29 | ₩26,958 | ₩27,172 | ₩26,958 | ₩27,155 | +0.73% | 3.2천 |
|---|
| 2026.05.28 | ₩27,145 | ₩27,145 | ₩26,589 | ₩26,968 | -0.65% | 9.4천 |
|---|
| 2026.05.27 | ₩26,596 | ₩26,863 | ₩26,569 | ₩26,857 | +0.98% | 23.7만 |
|---|
| 2026.05.26 | ₩26,784 | ₩26,784 | ₩26,462 | ₩26,616 | -0.63% | 2.4천 |
|---|
| 2026.05.22 | ₩26,797 | ₩27,051 | ₩26,797 | ₩26,812 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩26,623 | ₩27,011 | ₩26,623 | ₩26,851 | +0.86% | 6.7천 |
|---|
| 2026.05.20 | ₩26,449 | ₩26,623 | ₩26,449 | ₩26,623 | +0.66% | 1.1천 |
|---|
| 2026.05.19 | ₩26,047 | ₩26,141 | ₩25,873 | ₩26,058 | +0.04% | 9.9천 |
|---|
| 2026.05.18 | ₩26,154 | ₩26,248 | ₩25,973 | ₩26,031 | -0.47% | 6.5천 |
|---|
| 2026.05.15 | ₩26,784 | ₩26,797 | ₩26,062 | ₩26,062 | -2.69% | 5.8천 |
|---|
| 2026.05.14 | ₩26,784 | ₩27,051 | ₩26,784 | ₩26,879 | +0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩26,757 | ₩26,984 | ₩26,757 | ₩26,860 | +0.39% | 3천 |
|---|
| 2026.05.12 | ₩26,797 | ₩26,978 | ₩26,650 | ₩26,978 | +0.67% | 3.5천 |
|---|
| 2026.05.11 | ₩26,596 | ₩26,971 | ₩26,596 | ₩26,679 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩27,295 | ₩27,295 | ₩26,683 | ₩26,683 | -2.24% | 5.7천 |
|---|
| 2026.05.07 | ₩27,862 | ₩27,862 | ₩27,118 | ₩27,366 | -1.78% | 1.3만 |
|---|
| 2026.05.06 | ₩27,721 | ₩27,962 | ₩27,721 | ₩27,930 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩27,748 | ₩27,828 | ₩27,574 | ₩27,749 | +0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩27,252 | ₩27,708 | ₩27,252 | ₩27,693 | +1.62% | 6.6천 |
|---|
| 2026.05.01 | ₩27,239 | ₩27,534 | ₩27,239 | ₩27,424 | +0.68% | 2만 |
|---|
| 2026.04.30 | ₩27,319 | ₩27,413 | ₩26,958 | ₩27,396 | +0.28% | 3.1천 |
|---|
| 2026.04.29 | ₩27,266 | ₩27,266 | ₩26,676 | ₩26,889 | -1.38% | 3.2만 |
|---|
| 2026.04.28 | ₩26,784 | ₩26,931 | ₩26,516 | ₩26,715 | -0.26% | 1.3만 |
|---|
| 2026.04.27 | ₩27,574 | ₩27,574 | ₩27,007 | ₩27,070 | -1.83% | 8.7천 |
|---|
| 2026.04.24 | ₩27,232 | ₩27,440 | ₩27,232 | ₩27,378 | +0.54% | 3.8천 |
|---|
| 2026.04.23 | ₩27,868 | ₩27,868 | ₩27,092 | ₩27,252 | -2.21% | 2.2만 |
|---|
| 2026.04.22 | ₩27,501 | ₩27,601 | ₩27,386 | ₩27,595 | +0.34% | 3.3만 |
|---|
| 2026.04.21 | ₩27,801 | ₩27,801 | ₩27,339 | ₩27,339 | -1.66% | 1.3만 |
|---|
| 2026.04.20 | ₩27,554 | ₩27,734 | ₩27,480 | ₩27,658 | +0.38% | 5.3천 |
|---|
| 2026.04.17 | ₩27,185 | ₩27,746 | ₩27,185 | ₩27,698 | +1.89% | 9.6천 |
|---|
| 2026.04.16 | ₩27,507 | ₩27,507 | ₩27,025 | ₩27,122 | -1.40% | 9.3천 |
|---|
| 2026.04.15 | ₩27,788 | ₩27,828 | ₩27,555 | ₩27,555 | -0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩27,614 | ₩27,801 | ₩27,507 | ₩27,787 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩26,884 | ₩27,159 | ₩26,663 | ₩27,132 | +0.92% | 7.7천 |
|---|
| 2026.04.10 | ₩26,871 | ₩26,918 | ₩26,308 | ₩26,552 | -1.19% | 3.4천 |
|---|
| 2026.04.09 | ₩26,931 | ₩27,025 | ₩26,654 | ₩26,954 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩27,413 | ₩27,413 | ₩26,877 | ₩26,975 | -1.60% | 1만 |
|---|
| 2026.04.07 | ₩26,235 | ₩26,434 | ₩26,020 | ₩26,434 | +0.76% | 6.1천 |
|---|
| 2026.04.06 | ₩25,833 | ₩26,409 | ₩25,833 | ₩26,368 | +2.07% | 7.2천 |
|---|
| 2026.04.02 | ₩25,578 | ₩26,261 | ₩25,578 | ₩26,216 | +2.49% | 4.7천 |
|---|
| 2026.04.01 | ₩26,067 | ₩26,261 | ₩25,927 | ₩26,147 | +0.31% | 7.1만 |
|---|
| 2026.03.31 | ₩25,136 | ₩25,953 | ₩25,136 | ₩25,846 | +2.82% | 4.3만 |
|---|
| 2026.03.30 | ₩24,601 | ₩24,668 | ₩24,386 | ₩24,494 | -0.44% | 1.3만 |
|---|
| 2026.03.27 | ₩25,284 | ₩25,284 | ₩24,594 | ₩24,721 | -2.22% | 9.6천 |
|---|
| 2026.03.26 | ₩25,565 | ₩25,685 | ₩25,391 | ₩25,485 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩25,846 | ₩25,993 | ₩25,726 | ₩25,841 | -0.02% | 4.6천 |
|---|
| 2026.03.24 | ₩25,244 | ₩25,531 | ₩25,123 | ₩25,324 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩25,846 | ₩25,872 | ₩25,632 | ₩25,712 | -0.52% | 1.6만 |
|---|
| 2026.03.20 | ₩25,364 | ₩25,645 | ₩25,136 | ₩25,136 | -0.90% | 5.3천 |
|---|
| 2026.03.19 | ₩25,833 | ₩25,833 | ₩25,631 | ₩25,819 | -0.05% | 3.3천 |
|---|
| 2026.03.18 | ₩26,114 | ₩26,114 | ₩25,862 | ₩25,862 | -0.96% | 2천 |
|---|
| 2026.03.17 | ₩26,248 | ₩26,288 | ₩26,072 | ₩26,168 | -0.31% | 8.8천 |
|---|
| 2026.03.16 | ₩25,659 | ₩25,940 | ₩25,659 | ₩25,940 | +1.10% | 7.6천 |
|---|
| 2026.03.13 | ₩25,349 | ₩25,537 | ₩24,952 | ₩25,043 | -1.21% | 1만 |
|---|
| 2026.03.12 | ₩25,592 | ₩25,605 | ₩25,190 | ₩25,284 | -1.20% | 1만 |
|---|
| 2026.03.11 | ₩25,886 | ₩26,261 | ₩25,846 | ₩26,020 | +0.52% | 2.4만 |
|---|
| 2026.03.10 | ₩26,177 | ₩26,446 | ₩26,054 | ₩26,141 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩25,444 | ₩26,280 | ₩25,321 | ₩26,280 | +3.28% | 2.1만 |
|---|
| 2026.03.06 | ₩25,605 | ₩25,860 | ₩25,593 | ₩25,672 | +0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩26,368 | ₩26,529 | ₩25,953 | ₩26,141 | -0.86% | 1만 |
|---|
| 2026.03.04 | ₩26,449 | ₩26,630 | ₩26,355 | ₩26,556 | +0.41% | 8천 |
|---|
| 2026.03.03 | ₩26,529 | ₩26,650 | ₩25,444 | ₩26,462 | -0.25% | 1.2만 |
|---|
| 2026.03.02 | ₩26,784 | ₩26,918 | ₩26,549 | ₩26,918 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩26,810 | ₩27,145 | ₩26,703 | ₩27,145 | +1.25% | 1.3만 |
|---|
| 2026.02.26 | ₩27,212 | ₩27,346 | ₩26,931 | ₩27,252 | +0.15% | 9.9천 |
|---|
| 2026.02.25 | ₩27,212 | ₩27,426 | ₩27,185 | ₩27,319 | +0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩26,824 | ₩27,373 | ₩26,824 | ₩27,288 | +1.73% | 1.6만 |
|---|
| 2026.02.23 | ₩27,587 | ₩27,601 | ₩26,877 | ₩27,011 | -2.09% | 2만 |
|---|
| 2026.02.20 | ₩27,761 | ₩28,041 | ₩27,654 | ₩27,935 | +0.63% | 3.6천 |
|---|
| 2026.02.19 | ₩27,868 | ₩27,868 | ₩27,635 | ₩27,815 | -0.19% | 7.3천 |
|---|
| 2026.02.18 | ₩27,962 | ₩27,962 | ₩27,574 | ₩27,708 | -0.91% | 4.3천 |
|---|
| 2026.02.17 | ₩26,810 | ₩27,520 | ₩26,810 | ₩27,520 | +2.65% | 6.8천 |
|---|
| 2026.02.13 | ₩26,958 | ₩27,359 | ₩26,958 | ₩27,118 | +0.60% | 5.2천 |
|---|
| 2026.02.12 | ₩28,109 | ₩28,109 | ₩26,918 | ₩27,092 | -3.62% | 1.5만 |
|---|
| 2026.02.11 | ₩27,828 | ₩27,828 | ₩27,306 | ₩27,587 | -0.87% | 2.6만 |
|---|
| 2026.02.10 | ₩28,123 | ₩28,123 | ₩27,788 | ₩27,868 | -0.90% | 8.6천 |
|---|
| 2026.02.09 | ₩27,567 | ₩27,895 | ₩27,560 | ₩27,775 | +0.75% | 1.3만 |
|---|
| 2026.02.06 | ₩27,149 | ₩27,520 | ₩27,105 | ₩27,453 | +1.12% | 2.9만 |
|---|
| 2026.02.05 | ₩27,493 | ₩27,667 | ₩26,983 | ₩27,078 | -1.51% | 1.6만 |
|---|
| 2026.02.04 | ₩28,310 | ₩28,310 | ₩27,480 | ₩27,761 | -1.94% | 1.2만 |
|---|
| 2026.02.03 | ₩28,932 | ₩28,932 | ₩28,310 | ₩28,538 | -1.36% | 1.2만 |
|---|
| 2026.02.02 | ₩28,511 | ₩28,913 | ₩28,511 | ₩28,776 | +0.93% | 1.8만 |
|---|
| 2026.01.30 | ₩28,632 | ₩28,928 | ₩28,525 | ₩28,648 | +0.06% | 2.4만 |
|---|
| 2026.01.29 | ₩28,966 | ₩28,966 | ₩28,511 | ₩28,846 | -0.42% | 4.3만 |
|---|
| 2026.01.28 | ₩29,408 | ₩29,449 | ₩29,248 | ₩29,368 | -0.14% | 25.3만 |
|---|
| 2026.01.27 | ₩29,264 | ₩29,408 | ₩29,020 | ₩29,341 | +0.27% | 3.3만 |
|---|
| 2026.01.26 | ₩28,859 | ₩29,355 | ₩28,859 | ₩29,248 | +1.35% | 1.1만 |
|---|
| 2026.01.23 | ₩29,462 | ₩29,649 | ₩29,408 | ₩29,475 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩29,462 | ₩29,608 | ₩29,462 | ₩29,582 | +0.41% | 8.8천 |
|---|
| 2026.01.21 | ₩29,462 | ₩29,462 | ₩29,208 | ₩29,288 | -0.59% | 2.2만 |
|---|
| 2026.01.20 | ₩29,341 | ₩29,582 | ₩29,141 | ₩29,315 | -0.09% | 2.4만 |
|---|
| 2026.01.16 | ₩29,743 | ₩29,864 | ₩29,617 | ₩29,663 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩29,475 | ₩29,864 | ₩29,475 | ₩29,703 | +0.77% | 1.1만 |
|---|
| 2026.01.14 | ₩29,529 | ₩29,529 | ₩29,141 | ₩29,328 | -0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩29,716 | ₩29,716 | ₩29,301 | ₩29,449 | -0.90% | 43.3만 |
|---|
| 2026.01.12 | ₩29,743 | ₩29,743 | ₩29,569 | ₩29,644 | -0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩30,212 | ₩30,212 | ₩29,817 | ₩29,890 | -1.06% | 7.8천 |
|---|
| 2026.01.08 | ₩30,118 | ₩30,118 | ₩29,569 | ₩29,850 | -0.89% | 9.9천 |
|---|
| 2026.01.07 | ₩30,426 | ₩30,426 | ₩30,015 | ₩30,065 | -1.19% | 9.7만 |
|---|
| 2026.01.06 | ₩29,864 | ₩30,051 | ₩29,864 | ₩29,996 | +0.44% | 5.6천 |
|---|
| 2026.01.05 | ₩29,516 | ₩29,605 | ₩29,232 | ₩29,565 | +0.17% | 8.5천 |
|---|
| 2026.01.02 | ₩29,194 | ₩29,248 | ₩28,993 | ₩29,166 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩29,208 | ₩29,208 | ₩29,003 | ₩29,003 | -0.70% | 8.8천 |
|---|
| 2025.12.30 | ₩29,261 | ₩29,261 | ₩29,114 | ₩29,208 | -0.18% | 9.9천 |
|---|
| 2025.12.29 | ₩29,383 | ₩29,408 | ₩29,234 | ₩29,317 | -0.22% | 9.7만 |
|---|
| 2025.12.26 | ₩29,690 | ₩29,850 | ₩29,690 | ₩29,790 | +0.34% | 1.5천 |
|---|
| 2025.12.24 | ₩29,609 | ₩29,632 | ₩29,449 | ₩29,632 | +0.08% | 9.8천 |
|---|
| 2025.12.23 | ₩29,422 | ₩29,595 | ₩29,382 | ₩29,595 | +0.59% | 6.1천 |
|---|
| 2025.12.22 | ₩29,542 | ₩29,609 | ₩29,449 | ₩29,534 | -0.03% | 4.1천 |
|---|
| 2025.12.19 | ₩29,043 | ₩29,355 | ₩29,043 | ₩29,283 | +0.83% | 2.7천 |
|---|
| 2025.12.18 | ₩28,926 | ₩28,926 | ₩28,658 | ₩28,744 | -0.63% | 2.9만 |
|---|
| 2025.12.17 | ₩29,569 | ₩29,569 | ₩29,008 | ₩29,008 | -1.90% | 2만 |
|---|
| 2025.12.16 | ₩29,328 | ₩29,328 | ₩29,181 | ₩29,245 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩29,632 | ₩29,730 | ₩29,372 | ₩29,372 | -0.88% | 6.2천 |
|---|
| 2025.12.12 | ₩29,730 | ₩29,730 | ₩29,355 | ₩29,629 | -0.34% | 8.9천 |
|---|
| 2025.12.11 | ₩29,328 | ₩29,837 | ₩29,328 | ₩29,787 | +1.57% | 1.7만 |
|---|
| 2025.12.10 | ₩29,596 | ₩29,609 | ₩29,443 | ₩29,514 | -0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩29,663 | ₩29,676 | ₩29,537 | ₩29,537 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,676 | ₩29,770 | ₩29,544 | ₩29,549 | -0.43% | 1.6만 |
|---|
| 2025.12.05 | ₩29,649 | ₩29,770 | ₩29,623 | ₩29,672 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩29,435 | ₩29,743 | ₩29,435 | ₩29,659 | +0.76% | 8.3천 |
|---|
| 2025.12.03 | ₩29,221 | ₩29,395 | ₩29,154 | ₩29,319 | +0.33% | 2.7천 |
|---|
| 2025.12.02 | ₩29,348 | ₩29,475 | ₩29,309 | ₩29,316 | -0.11% | 3.4천 |
|---|
| 2025.12.01 | ₩29,449 | ₩29,449 | ₩29,232 | ₩29,232 | -0.74% | 8.3천 |
|---|
| 2025.11.28 | ₩29,462 | ₩29,475 | ₩29,190 | ₩29,419 | -0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩29,033 | ₩29,274 | ₩29,033 | ₩29,146 | +0.39% | 6.3천 |
|---|
| 2025.11.25 | ₩28,632 | ₩28,900 | ₩28,565 | ₩28,835 | +0.71% | 6.5천 |
|---|
| 2025.11.24 | ₩28,257 | ₩28,538 | ₩28,253 | ₩28,486 | +0.81% | 5.3천 |
|---|
| 2025.11.21 | ₩28,183 | ₩28,565 | ₩27,909 | ₩28,341 | +0.56% | 9.7천 |
|---|
| 2025.11.20 | ₩28,819 | ₩28,873 | ₩27,993 | ₩27,993 | -2.87% | 1.5만 |
|---|
| 2025.11.19 | ₩28,471 | ₩28,484 | ₩28,196 | ₩28,325 | -0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩27,963 | ₩28,257 | ₩27,963 | ₩28,233 | +0.96% | 3.9천 |
|---|
| 2025.11.17 | ₩28,150 | ₩28,337 | ₩27,895 | ₩28,029 | -0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩28,123 | ₩28,431 | ₩27,788 | ₩28,285 | +0.58% | 7천 |
|---|
| 2025.11.13 | ₩28,993 | ₩28,993 | ₩28,156 | ₩28,156 | -2.89% | 1.1만 |
|---|
| 2025.11.12 | ₩29,301 | ₩29,301 | ₩28,953 | ₩29,074 | -0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩28,752 | ₩28,886 | ₩28,705 | ₩28,812 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩28,712 | ₩28,873 | ₩28,601 | ₩28,803 | +0.32% | 5천 |
|---|
| 2025.11.07 | ₩28,136 | ₩28,337 | ₩27,788 | ₩28,332 | +0.69% | 6천 |
|---|
| 2025.11.06 | ₩28,792 | ₩28,792 | ₩28,136 | ₩28,330 | -1.60% | 1.6만 |
|---|
| 2025.11.05 | ₩28,324 | ₩28,712 | ₩28,123 | ₩28,531 | +0.73% | 1.5만 |
|---|
| 2025.11.04 | ₩27,836 | ₩27,842 | ₩27,560 | ₩27,629 | -0.75% | 2.6천 |
|---|
| 2025.11.03 | ₩27,788 | ₩27,872 | ₩27,667 | ₩27,872 | +0.30% | 1.1천 |
|---|
| 2025.10.31 | ₩28,056 | ₩28,056 | ₩27,611 | ₩27,882 | -0.62% | 1.2만 |
|---|
| 2025.10.30 | ₩27,761 | ₩27,761 | ₩27,601 | ₩27,613 | -0.54% | 9.2천 |
|---|
| 2025.10.29 | ₩27,199 | ₩27,614 | ₩27,199 | ₩27,418 | +0.81% | 9.8천 |
|---|
| 2025.10.28 | ₩27,279 | ₩27,292 | ₩27,159 | ₩27,208 | -0.26% | 4.5천 |
|---|
| 2025.10.27 | ₩27,187 | ₩27,386 | ₩27,185 | ₩27,325 | +0.51% | 2.7천 |
|---|
| 2025.10.24 | ₩27,460 | ₩27,507 | ₩27,319 | ₩27,323 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩26,978 | ₩27,292 | ₩26,978 | ₩27,242 | +0.98% | 900 |
|---|
| 2025.10.22 | ₩27,085 | ₩27,132 | ₩26,636 | ₩26,851 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩27,453 | ₩27,453 | ₩27,051 | ₩27,098 | -1.29% | 1.3만 |
|---|
| 2025.10.20 | ₩27,017 | ₩27,226 | ₩27,017 | ₩27,120 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩26,676 | ₩26,717 | ₩26,569 | ₩26,659 | -0.07% | 1.4천 |
|---|
| 2025.10.16 | ₩26,998 | ₩26,998 | ₩26,610 | ₩26,628 | -1.37% | 3.4천 |
|---|
| 2025.10.15 | ₩27,145 | ₩27,145 | ₩26,829 | ₩26,829 | -1.16% | 4.3천 |
|---|
| 2025.10.14 | ₩27,038 | ₩27,038 | ₩26,213 | ₩26,691 | -1.28% | 1만 |
|---|
| 2025.10.13 | ₩27,025 | ₩27,025 | ₩26,583 | ₩26,796 | -0.85% | 8천 |
|---|
| 2025.10.10 | ₩27,023 | ₩27,023 | ₩26,114 | ₩26,275 | -2.77% | 3.3만 |
|---|