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 | ₩28,649 | ₩29,077 | ₩28,649 | ₩28,927 | +0.97% | 8.1천 |
| 2026.10.08 | ₩28,663 | ₩28,822 | ₩28,564 | ₩28,659 | -0.01% | 3.8천 |
| 2026.10.07 | ₩28,957 | ₩29,318 | ₩28,957 | ₩29,195 | +0.82% | 1만 |
| 2026.10.06 | ₩30,080 | ₩30,107 | ₩29,345 | ₩29,470 | -2.03% | 1.6만 |
| 2026.10.05 | ₩29,840 | ₩30,134 | ₩29,706 | ₩30,078 | +0.80% | 8.1천 |
| 2026.10.02 | ₩29,479 | ₩29,679 | ₩29,479 | ₩29,651 | +0.59% | 3.4천 |
| 2026.10.01 | ₩29,746 | ₩29,773 | ₩29,519 | ₩29,519 | -0.76% | 3.5천 |
| 2026.09.30 | ₩29,987 | ₩30,040 | ₩29,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,655 |
| -1.11% |
| 1천 |
| 2026.09.29 | ₩29,719 | ₩29,719 | ₩29,586 | ₩29,671 | -0.16% | 2.1천 |
|---|
| 2026.09.28 | ₩29,619 | ₩29,693 | ₩29,465 | ₩29,690 | +0.24% | 5.8천 |
|---|
| 2026.09.25 | ₩30,388 | ₩30,388 | ₩30,121 | ₩30,260 | -0.42% | 5.2만 |
|---|
| 2026.09.24 | ₩29,907 | ₩30,361 | ₩29,853 | ₩30,305 | +1.33% | 1.9만 |
|---|
| 2026.09.23 | ₩30,007 | ₩30,121 | ₩29,880 | ₩29,889 | -0.39% | 9천 |
|---|
| 2026.09.22 | ₩29,479 | ₩30,335 | ₩29,452 | ₩30,260 | +2.65% | 1.4만 |
|---|
| 2026.09.21 | ₩29,626 | ₩29,679 | ₩29,438 | ₩29,659 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩28,923 | ₩29,123 | ₩28,923 | ₩29,123 | +0.69% | 4.3천 |
|---|
| 2026.09.17 | ₩28,422 | ₩28,943 | ₩28,422 | ₩28,881 | +1.61% | 7.2천 |
|---|
| 2026.09.16 | ₩28,689 | ₩28,756 | ₩28,407 | ₩28,462 | -0.79% | 2.2천 |
|---|
| 2026.09.15 | ₩28,435 | ₩28,569 | ₩28,435 | ₩28,546 | +0.39% | 2.1천 |
|---|
| 2026.09.14 | ₩28,542 | ₩28,877 | ₩28,542 | ₩28,830 | +1.01% | 4.5만 |
|---|
| 2026.09.11 | ₩28,709 | ₩28,810 | ₩28,709 | ₩28,755 | +0.16% | 2.9천 |
|---|
| 2026.09.10 | ₩28,482 | ₩28,689 | ₩28,482 | ₩28,520 | +0.13% | 5.4천 |
|---|
| 2026.09.09 | ₩28,770 | ₩28,957 | ₩28,770 | ₩28,857 | +0.30% | 2.5천 |
|---|
| 2026.09.08 | ₩28,729 | ₩29,121 | ₩28,689 | ₩28,882 | +0.53% | 3.7천 |
|---|
| 2026.09.04 | ₩28,689 | ₩28,873 | ₩28,689 | ₩28,873 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩28,422 | ₩28,637 | ₩28,422 | ₩28,637 | +0.76% | 2.7천 |
|---|
| 2026.09.02 | ₩28,408 | ₩28,427 | ₩28,221 | ₩28,427 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩28,154 | ₩28,194 | ₩28,088 | ₩28,093 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩27,753 | ₩28,301 | ₩27,753 | ₩28,166 | +1.49% | 1.1만 |
|---|
| 2026.08.28 | ₩28,743 | ₩28,743 | ₩28,285 | ₩28,285 | -1.59% | 5.6천 |
|---|
| 2026.08.27 | ₩28,850 | ₩28,890 | ₩28,723 | ₩28,810 | -0.14% | 7.5천 |
|---|
| 2026.08.26 | ₩28,877 | ₩28,877 | ₩28,756 | ₩28,775 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩28,622 | ₩28,887 | ₩28,622 | ₩28,887 | +0.93% | 1.7만 |
|---|
| 2026.08.24 | ₩28,609 | ₩28,622 | ₩28,328 | ₩28,382 | -0.79% | 5.9천 |
|---|
| 2026.08.21 | ₩28,917 | ₩29,117 | ₩28,903 | ₩29,087 | +0.59% | 6.7천 |
|---|
| 2026.08.20 | ₩28,810 | ₩29,050 | ₩28,788 | ₩28,788 | -0.07% | 8.4천 |
|---|
| 2026.08.19 | ₩28,750 | ₩28,897 | ₩28,729 | ₩28,897 | +0.51% | 7.5천 |
|---|
| 2026.08.18 | ₩28,770 | ₩28,770 | ₩28,588 | ₩28,588 | -0.63% | 2.6천 |
|---|
| 2026.08.17 | ₩28,663 | ₩29,010 | ₩28,663 | ₩28,863 | +0.70% | 1.3만 |
|---|
| 2026.08.14 | ₩28,636 | ₩28,703 | ₩28,502 | ₩28,649 | +0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩28,956 | ₩28,956 | ₩28,734 | ₩28,734 | -0.77% | 5.5천 |
|---|
| 2026.08.12 | ₩28,917 | ₩28,917 | ₩28,810 | ₩28,810 | -0.37% | 2.6천 |
|---|
| 2026.08.11 | ₩28,930 | ₩29,144 | ₩28,756 | ₩28,764 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩28,689 | ₩28,930 | ₩28,573 | ₩28,863 | +0.61% | 1.9만 |
|---|
| 2026.08.07 | ₩28,524 | ₩28,636 | ₩28,400 | ₩28,627 | +0.36% | 1.1만 |
|---|
| 2026.08.06 | ₩27,425 | ₩27,446 | ₩27,191 | ₩27,261 | -0.60% | 7.6천 |
|---|
| 2026.08.05 | ₩27,018 | ₩27,071 | ₩26,763 | ₩26,836 | -0.67% | 9.9천 |
|---|
| 2026.08.04 | ₩26,616 | ₩26,897 | ₩26,616 | ₩26,829 | +0.80% | 4.8천 |
|---|
| 2026.08.03 | ₩26,349 | ₩26,670 | ₩26,268 | ₩26,614 | +1.01% | 6.9천 |
|---|
| 2026.07.31 | ₩26,549 | ₩26,549 | ₩26,095 | ₩26,381 | -0.63% | 7.6천 |
|---|
| 2026.07.30 | ₩25,894 | ₩26,385 | ₩25,842 | ₩26,385 | +1.90% | 4.3천 |
|---|
| 2026.07.29 | ₩25,907 | ₩26,161 | ₩25,660 | ₩25,764 | -0.55% | 1.4만 |
|---|
| 2026.07.28 | ₩26,081 | ₩26,081 | ₩25,691 | ₩25,964 | -0.45% | 6.9천 |
|---|
| 2026.07.27 | ₩26,737 | ₩26,737 | ₩26,147 | ₩26,178 | -2.09% | 8.1천 |
|---|
| 2026.07.24 | ₩26,523 | ₩26,576 | ₩26,523 | ₩26,549 | +0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩26,864 | ₩26,864 | ₩26,698 | ₩26,698 | -0.62% | 2.6천 |
|---|
| 2026.07.22 | ₩26,589 | ₩27,232 | ₩26,589 | ₩27,123 | +2.01% | 5.9천 |
|---|
| 2026.07.21 | ₩26,884 | ₩27,325 | ₩26,442 | ₩27,281 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩26,576 | ₩27,058 | ₩26,576 | ₩26,896 | +1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩27,018 | ₩27,138 | ₩26,246 | ₩27,028 | +0.04% | 8.1천 |
|---|
| 2026.07.16 | ₩27,553 | ₩27,686 | ₩27,173 | ₩27,173 | -1.38% | 9.5천 |
|---|
| 2026.07.15 | ₩27,725 | ₩27,780 | ₩27,617 | ₩27,757 | +0.12% | 7.2천 |
|---|
| 2026.07.14 | ₩27,820 | ₩27,820 | ₩27,642 | ₩27,653 | -0.60% | 7.4천 |
|---|
| 2026.07.13 | ₩27,693 | ₩27,820 | ₩27,606 | ₩27,680 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩28,134 | ₩28,134 | ₩27,920 | ₩27,966 | -0.60% | 1.3만 |
|---|
| 2026.07.09 | ₩28,395 | ₩28,489 | ₩28,007 | ₩28,310 | -0.30% | 1.5만 |
|---|
| 2026.07.08 | ₩27,847 | ₩27,847 | ₩27,646 | ₩27,845 | -0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩27,686 | ₩28,168 | ₩27,686 | ₩27,943 | +0.93% | 5.4천 |
|---|
| 2026.07.06 | ₩27,887 | ₩28,422 | ₩27,887 | ₩28,261 | +1.34% | 2.5천 |
|---|
| 2026.07.02 | ₩27,994 | ₩27,994 | ₩27,700 | ₩27,827 | -0.60% | 4.1천 |
|---|
| 2026.07.01 | ₩27,673 | ₩27,840 | ₩27,673 | ₩27,700 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩27,559 | ₩27,773 | ₩27,490 | ₩27,741 | +0.66% | 4.3천 |
|---|
| 2026.06.29 | ₩27,459 | ₩27,499 | ₩27,459 | ₩27,494 | +0.13% | 1천 |
|---|
| 2026.06.26 | ₩27,151 | ₩27,753 | ₩27,151 | ₩27,403 | +0.93% | 3.4천 |
|---|
| 2026.06.25 | ₩27,579 | ₩27,874 | ₩27,444 | ₩27,444 | -0.49% | 6.7천 |
|---|
| 2026.06.24 | ₩27,285 | ₩27,619 | ₩27,285 | ₩27,490 | +0.75% | 5.6천 |
|---|
| 2026.06.23 | ₩26,857 | ₩26,989 | ₩26,817 | ₩26,828 | -0.11% | 4.2천 |
|---|
| 2026.06.22 | ₩27,018 | ₩27,018 | ₩26,710 | ₩26,840 | -0.66% | 1만 |
|---|
| 2026.06.18 | ₩27,018 | ₩27,138 | ₩26,857 | ₩27,044 | +0.10% | 2.1천 |
|---|
| 2026.06.17 | ₩27,015 | ₩27,218 | ₩26,901 | ₩26,901 | -0.42% | 4.1천 |
|---|
| 2026.06.16 | ₩26,683 | ₩26,739 | ₩26,549 | ₩26,674 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩26,884 | ₩26,884 | ₩26,670 | ₩26,714 | -0.63% | 2.3천 |
|---|
| 2026.06.12 | ₩26,523 | ₩26,536 | ₩26,402 | ₩26,535 | +0.05% | 3천 |
|---|
| 2026.06.11 | ₩25,667 | ₩26,535 | ₩25,667 | ₩26,535 | +3.38% | 6.1천 |
|---|
| 2026.06.10 | ₩26,208 | ₩26,469 | ₩25,680 | ₩25,828 | -1.45% | 9.1천 |
|---|
| 2026.06.09 | ₩26,402 | ₩26,432 | ₩25,800 | ₩26,432 | +0.11% | 2.9천 |
|---|
| 2026.06.08 | ₩26,208 | ₩26,309 | ₩26,054 | ₩26,054 | -0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩26,750 | ₩26,777 | ₩26,013 | ₩26,013 | -2.76% | 2만 |
|---|
| 2026.06.04 | ₩27,272 | ₩27,285 | ₩27,123 | ₩27,123 | -0.54% | 1.6천 |
|---|
| 2026.06.03 | ₩26,884 | ₩26,884 | ₩26,696 | ₩26,801 | -0.31% | 5.6천 |
|---|
| 2026.06.02 | ₩26,864 | ₩27,038 | ₩26,799 | ₩27,038 | +0.65% | 5.6천 |
|---|
| 2026.06.01 | ₩27,044 | ₩27,198 | ₩26,997 | ₩26,997 | -0.17% | 6.3천 |
|---|
| 2026.05.29 | ₩26,924 | ₩27,138 | ₩26,924 | ₩27,120 | +0.73% | 3.2천 |
|---|
| 2026.05.28 | ₩27,111 | ₩27,111 | ₩26,556 | ₩26,935 | -0.65% | 9.4천 |
|---|
| 2026.05.27 | ₩26,563 | ₩26,829 | ₩26,536 | ₩26,824 | +0.98% | 23.7만 |
|---|
| 2026.05.26 | ₩26,750 | ₩26,750 | ₩26,429 | ₩26,583 | -0.63% | 2.4천 |
|---|
| 2026.05.22 | ₩26,763 | ₩27,018 | ₩26,763 | ₩26,778 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩26,589 | ₩26,977 | ₩26,589 | ₩26,817 | +0.86% | 6.7천 |
|---|
| 2026.05.20 | ₩26,416 | ₩26,589 | ₩26,416 | ₩26,589 | +0.66% | 1.1천 |
|---|
| 2026.05.19 | ₩26,014 | ₩26,108 | ₩25,840 | ₩26,025 | +0.04% | 9.9천 |
|---|
| 2026.05.18 | ₩26,121 | ₩26,215 | ₩25,941 | ₩25,998 | -0.47% | 6.5천 |
|---|
| 2026.05.15 | ₩26,750 | ₩26,763 | ₩26,029 | ₩26,029 | -2.69% | 5.8천 |
|---|
| 2026.05.14 | ₩26,750 | ₩27,018 | ₩26,750 | ₩26,845 | +0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩26,723 | ₩26,951 | ₩26,723 | ₩26,826 | +0.39% | 3천 |
|---|
| 2026.05.12 | ₩26,763 | ₩26,944 | ₩26,616 | ₩26,944 | +0.67% | 3.5천 |
|---|
| 2026.05.11 | ₩26,563 | ₩26,937 | ₩26,563 | ₩26,646 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩27,261 | ₩27,261 | ₩26,650 | ₩26,650 | -2.24% | 5.7천 |
|---|
| 2026.05.07 | ₩27,827 | ₩27,827 | ₩27,084 | ₩27,332 | -1.78% | 1.3만 |
|---|
| 2026.05.06 | ₩27,686 | ₩27,927 | ₩27,686 | ₩27,895 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩27,713 | ₩27,793 | ₩27,539 | ₩27,714 | +0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩27,218 | ₩27,673 | ₩27,218 | ₩27,658 | +1.62% | 6.6천 |
|---|
| 2026.05.01 | ₩27,205 | ₩27,499 | ₩27,205 | ₩27,389 | +0.68% | 2만 |
|---|
| 2026.04.30 | ₩27,285 | ₩27,379 | ₩26,924 | ₩27,361 | +0.28% | 3.1천 |
|---|
| 2026.04.29 | ₩27,232 | ₩27,232 | ₩26,643 | ₩26,856 | -1.38% | 3.2만 |
|---|
| 2026.04.28 | ₩26,750 | ₩26,897 | ₩26,482 | ₩26,682 | -0.26% | 1.3만 |
|---|
| 2026.04.27 | ₩27,539 | ₩27,539 | ₩26,973 | ₩27,036 | -1.83% | 8.7천 |
|---|
| 2026.04.24 | ₩27,198 | ₩27,405 | ₩27,198 | ₩27,344 | +0.54% | 3.8천 |
|---|
| 2026.04.23 | ₩27,833 | ₩27,833 | ₩27,058 | ₩27,218 | -2.21% | 2.2만 |
|---|
| 2026.04.22 | ₩27,467 | ₩27,566 | ₩27,352 | ₩27,561 | +0.34% | 3.3만 |
|---|
| 2026.04.21 | ₩27,767 | ₩27,767 | ₩27,305 | ₩27,305 | -1.66% | 1.3만 |
|---|
| 2026.04.20 | ₩27,519 | ₩27,700 | ₩27,446 | ₩27,623 | +0.38% | 5.3천 |
|---|
| 2026.04.17 | ₩27,151 | ₩27,712 | ₩27,151 | ₩27,664 | +1.89% | 9.6천 |
|---|
| 2026.04.16 | ₩27,472 | ₩27,472 | ₩26,991 | ₩27,088 | -1.40% | 9.3천 |
|---|
| 2026.04.15 | ₩27,753 | ₩27,793 | ₩27,520 | ₩27,520 | -0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩27,579 | ₩27,767 | ₩27,472 | ₩27,752 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩26,850 | ₩27,125 | ₩26,630 | ₩27,098 | +0.92% | 7.7천 |
|---|
| 2026.04.10 | ₩26,837 | ₩26,884 | ₩26,275 | ₩26,519 | -1.19% | 3.4천 |
|---|
| 2026.04.09 | ₩26,897 | ₩26,991 | ₩26,620 | ₩26,920 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩27,379 | ₩27,379 | ₩26,844 | ₩26,941 | -1.60% | 1만 |
|---|
| 2026.04.07 | ₩26,202 | ₩26,401 | ₩25,988 | ₩26,401 | +0.76% | 6.1천 |
|---|
| 2026.04.06 | ₩25,800 | ₩26,375 | ₩25,800 | ₩26,335 | +2.07% | 7.2천 |
|---|
| 2026.04.02 | ₩25,546 | ₩26,228 | ₩25,546 | ₩26,183 | +2.49% | 4.7천 |
|---|
| 2026.04.01 | ₩26,034 | ₩26,228 | ₩25,894 | ₩26,115 | +0.31% | 7.1만 |
|---|
| 2026.03.31 | ₩25,105 | ₩25,921 | ₩25,105 | ₩25,814 | +2.82% | 4.3만 |
|---|
| 2026.03.30 | ₩24,570 | ₩24,637 | ₩24,356 | ₩24,463 | -0.44% | 1.3만 |
|---|
| 2026.03.27 | ₩25,252 | ₩25,252 | ₩24,563 | ₩24,690 | -2.22% | 9.6천 |
|---|
| 2026.03.26 | ₩25,533 | ₩25,653 | ₩25,359 | ₩25,453 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩25,814 | ₩25,961 | ₩25,693 | ₩25,808 | -0.02% | 4.6천 |
|---|
| 2026.03.24 | ₩25,212 | ₩25,499 | ₩25,092 | ₩25,292 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩25,814 | ₩25,839 | ₩25,600 | ₩25,680 | -0.52% | 1.6만 |
|---|
| 2026.03.20 | ₩25,332 | ₩25,613 | ₩25,105 | ₩25,105 | -0.90% | 5.3천 |
|---|
| 2026.03.19 | ₩25,800 | ₩25,800 | ₩25,598 | ₩25,787 | -0.05% | 3.3천 |
|---|
| 2026.03.18 | ₩26,081 | ₩26,081 | ₩25,830 | ₩25,830 | -0.96% | 2천 |
|---|
| 2026.03.17 | ₩26,215 | ₩26,255 | ₩26,040 | ₩26,135 | -0.31% | 8.8천 |
|---|
| 2026.03.16 | ₩25,626 | ₩25,907 | ₩25,626 | ₩25,907 | +1.10% | 7.6천 |
|---|
| 2026.03.13 | ₩25,318 | ₩25,505 | ₩24,920 | ₩25,011 | -1.21% | 1만 |
|---|
| 2026.03.12 | ₩25,560 | ₩25,573 | ₩25,158 | ₩25,252 | -1.20% | 1만 |
|---|
| 2026.03.11 | ₩25,854 | ₩26,228 | ₩25,814 | ₩25,988 | +0.52% | 2.4만 |
|---|
| 2026.03.10 | ₩26,144 | ₩26,413 | ₩26,021 | ₩26,108 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩25,413 | ₩26,247 | ₩25,289 | ₩26,247 | +3.28% | 2.1만 |
|---|
| 2026.03.06 | ₩25,573 | ₩25,827 | ₩25,561 | ₩25,640 | +0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩26,335 | ₩26,496 | ₩25,921 | ₩26,108 | -0.86% | 1만 |
|---|
| 2026.03.04 | ₩26,416 | ₩26,596 | ₩26,322 | ₩26,523 | +0.41% | 8천 |
|---|
| 2026.03.03 | ₩26,496 | ₩26,616 | ₩25,413 | ₩26,429 | -0.25% | 1.2만 |
|---|
| 2026.03.02 | ₩26,750 | ₩26,884 | ₩26,516 | ₩26,884 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩26,777 | ₩27,111 | ₩26,670 | ₩27,111 | +1.25% | 1.3만 |
|---|
| 2026.02.26 | ₩27,178 | ₩27,312 | ₩26,897 | ₩27,218 | +0.15% | 9.9천 |
|---|
| 2026.02.25 | ₩27,178 | ₩27,392 | ₩27,151 | ₩27,285 | +0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩26,790 | ₩27,339 | ₩26,790 | ₩27,254 | +1.73% | 1.6만 |
|---|
| 2026.02.23 | ₩27,553 | ₩27,566 | ₩26,844 | ₩26,977 | -2.09% | 2만 |
|---|
| 2026.02.20 | ₩27,726 | ₩28,006 | ₩27,619 | ₩27,900 | +0.63% | 3.6천 |
|---|
| 2026.02.19 | ₩27,833 | ₩27,833 | ₩27,601 | ₩27,780 | -0.19% | 7.3천 |
|---|
| 2026.02.18 | ₩27,927 | ₩27,927 | ₩27,539 | ₩27,673 | -0.91% | 4.3천 |
|---|
| 2026.02.17 | ₩26,777 | ₩27,486 | ₩26,777 | ₩27,486 | +2.65% | 6.8천 |
|---|
| 2026.02.13 | ₩26,924 | ₩27,325 | ₩26,924 | ₩27,084 | +0.60% | 5.2천 |
|---|
| 2026.02.12 | ₩28,074 | ₩28,074 | ₩26,884 | ₩27,058 | -3.62% | 1.5만 |
|---|
| 2026.02.11 | ₩27,793 | ₩27,793 | ₩27,272 | ₩27,553 | -0.87% | 2.6만 |
|---|
| 2026.02.10 | ₩28,088 | ₩28,088 | ₩27,753 | ₩27,833 | -0.90% | 8.6천 |
|---|
| 2026.02.09 | ₩27,532 | ₩27,860 | ₩27,526 | ₩27,740 | +0.75% | 1.3만 |
|---|
| 2026.02.06 | ₩27,115 | ₩27,486 | ₩27,071 | ₩27,419 | +1.12% | 2.9만 |
|---|
| 2026.02.05 | ₩27,459 | ₩27,633 | ₩26,949 | ₩27,044 | -1.51% | 1.6만 |
|---|
| 2026.02.04 | ₩28,275 | ₩28,275 | ₩27,446 | ₩27,726 | -1.94% | 1.2만 |
|---|
| 2026.02.03 | ₩28,895 | ₩28,895 | ₩28,275 | ₩28,502 | -1.36% | 1.2만 |
|---|
| 2026.02.02 | ₩28,475 | ₩28,877 | ₩28,475 | ₩28,740 | +0.93% | 1.8만 |
|---|
| 2026.01.30 | ₩28,596 | ₩28,891 | ₩28,489 | ₩28,612 | +0.06% | 2.4만 |
|---|
| 2026.01.29 | ₩28,930 | ₩28,930 | ₩28,475 | ₩28,810 | -0.42% | 4.3만 |
|---|
| 2026.01.28 | ₩29,371 | ₩29,412 | ₩29,211 | ₩29,331 | -0.14% | 25.3만 |
|---|
| 2026.01.27 | ₩29,227 | ₩29,371 | ₩28,984 | ₩29,305 | +0.27% | 3.3만 |
|---|
| 2026.01.26 | ₩28,823 | ₩29,318 | ₩28,823 | ₩29,211 | +1.35% | 1.1만 |
|---|
| 2026.01.23 | ₩29,425 | ₩29,612 | ₩29,371 | ₩29,438 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩29,425 | ₩29,571 | ₩29,425 | ₩29,545 | +0.41% | 8.8천 |
|---|
| 2026.01.21 | ₩29,425 | ₩29,425 | ₩29,171 | ₩29,251 | -0.59% | 2.2만 |
|---|
| 2026.01.20 | ₩29,305 | ₩29,545 | ₩29,104 | ₩29,278 | -0.09% | 2.4만 |
|---|
| 2026.01.16 | ₩29,706 | ₩29,826 | ₩29,580 | ₩29,626 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩29,438 | ₩29,826 | ₩29,438 | ₩29,666 | +0.77% | 1.1만 |
|---|
| 2026.01.14 | ₩29,492 | ₩29,492 | ₩29,104 | ₩29,291 | -0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩29,679 | ₩29,679 | ₩29,264 | ₩29,412 | -0.90% | 43.3만 |
|---|
| 2026.01.12 | ₩29,706 | ₩29,706 | ₩29,532 | ₩29,607 | -0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩30,174 | ₩30,174 | ₩29,779 | ₩29,853 | -1.06% | 7.8천 |
|---|
| 2026.01.08 | ₩30,080 | ₩30,080 | ₩29,532 | ₩29,813 | -0.89% | 9.9천 |
|---|
| 2026.01.07 | ₩30,388 | ₩30,388 | ₩29,977 | ₩30,027 | -1.19% | 9.7만 |
|---|
| 2026.01.06 | ₩29,826 | ₩30,014 | ₩29,826 | ₩29,959 | +0.44% | 5.6천 |
|---|
| 2026.01.05 | ₩29,479 | ₩29,568 | ₩29,195 | ₩29,528 | +0.17% | 8.5천 |
|---|
| 2026.01.02 | ₩29,157 | ₩29,211 | ₩28,957 | ₩29,129 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩29,171 | ₩29,171 | ₩28,966 | ₩28,966 | -0.70% | 8.8천 |
|---|
| 2025.12.30 | ₩29,224 | ₩29,224 | ₩29,077 | ₩29,171 | -0.18% | 9.9천 |
|---|
| 2025.12.29 | ₩29,346 | ₩29,371 | ₩29,198 | ₩29,281 | -0.22% | 9.7만 |
|---|
| 2025.12.26 | ₩29,652 | ₩29,813 | ₩29,652 | ₩29,753 | +0.34% | 1.5천 |
|---|
| 2025.12.24 | ₩29,572 | ₩29,595 | ₩29,412 | ₩29,595 | +0.08% | 9.8천 |
|---|
| 2025.12.23 | ₩29,385 | ₩29,557 | ₩29,345 | ₩29,557 | +0.59% | 6.1천 |
|---|
| 2025.12.22 | ₩29,505 | ₩29,572 | ₩29,412 | ₩29,497 | -0.03% | 4.1천 |
|---|
| 2025.12.19 | ₩29,006 | ₩29,318 | ₩29,006 | ₩29,246 | +0.83% | 2.7천 |
|---|
| 2025.12.18 | ₩28,890 | ₩28,890 | ₩28,622 | ₩28,708 | -0.63% | 2.9만 |
|---|
| 2025.12.17 | ₩29,532 | ₩29,532 | ₩28,972 | ₩28,972 | -1.90% | 2만 |
|---|
| 2025.12.16 | ₩29,291 | ₩29,291 | ₩29,144 | ₩29,208 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩29,595 | ₩29,693 | ₩29,335 | ₩29,335 | -0.88% | 6.2천 |
|---|
| 2025.12.12 | ₩29,693 | ₩29,693 | ₩29,318 | ₩29,592 | -0.34% | 8.9천 |
|---|
| 2025.12.11 | ₩29,291 | ₩29,800 | ₩29,291 | ₩29,750 | +1.57% | 1.7만 |
|---|
| 2025.12.10 | ₩29,559 | ₩29,572 | ₩29,406 | ₩29,477 | -0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩29,626 | ₩29,639 | ₩29,500 | ₩29,500 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,639 | ₩29,733 | ₩29,507 | ₩29,512 | -0.43% | 1.6만 |
|---|
| 2025.12.05 | ₩29,612 | ₩29,733 | ₩29,586 | ₩29,635 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩29,398 | ₩29,706 | ₩29,398 | ₩29,622 | +0.76% | 8.3천 |
|---|
| 2025.12.03 | ₩29,184 | ₩29,358 | ₩29,117 | ₩29,282 | +0.33% | 2.7천 |
|---|
| 2025.12.02 | ₩29,311 | ₩29,438 | ₩29,273 | ₩29,279 | -0.11% | 3.4천 |
|---|
| 2025.12.01 | ₩29,412 | ₩29,412 | ₩29,195 | ₩29,195 | -0.74% | 8.3천 |
|---|
| 2025.11.28 | ₩29,425 | ₩29,438 | ₩29,153 | ₩29,382 | -0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩28,997 | ₩29,238 | ₩28,997 | ₩29,109 | +0.39% | 6.3천 |
|---|
| 2025.11.25 | ₩28,596 | ₩28,863 | ₩28,529 | ₩28,799 | +0.71% | 6.5천 |
|---|
| 2025.11.24 | ₩28,221 | ₩28,502 | ₩28,217 | ₩28,450 | +0.81% | 5.3천 |
|---|
| 2025.11.21 | ₩28,148 | ₩28,529 | ₩27,874 | ₩28,306 | +0.56% | 9.7천 |
|---|
| 2025.11.20 | ₩28,783 | ₩28,836 | ₩27,958 | ₩27,958 | -2.87% | 1.5만 |
|---|
| 2025.11.19 | ₩28,435 | ₩28,449 | ₩28,161 | ₩28,289 | -0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩27,928 | ₩28,221 | ₩27,928 | ₩28,197 | +0.96% | 3.9천 |
|---|
| 2025.11.17 | ₩28,114 | ₩28,301 | ₩27,860 | ₩27,994 | -0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩28,088 | ₩28,395 | ₩27,753 | ₩28,249 | +0.58% | 7천 |
|---|
| 2025.11.13 | ₩28,957 | ₩28,957 | ₩28,121 | ₩28,121 | -2.89% | 1.1만 |
|---|
| 2025.11.12 | ₩29,264 | ₩29,264 | ₩28,917 | ₩29,037 | -0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩28,716 | ₩28,850 | ₩28,669 | ₩28,776 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩28,676 | ₩28,836 | ₩28,565 | ₩28,767 | +0.32% | 5천 |
|---|
| 2025.11.07 | ₩28,101 | ₩28,301 | ₩27,753 | ₩28,296 | +0.69% | 6천 |
|---|
| 2025.11.06 | ₩28,756 | ₩28,756 | ₩28,101 | ₩28,295 | -1.60% | 1.6만 |
|---|
| 2025.11.05 | ₩28,288 | ₩28,676 | ₩28,088 | ₩28,495 | +0.73% | 1.5만 |
|---|
| 2025.11.04 | ₩27,801 | ₩27,807 | ₩27,526 | ₩27,594 | -0.75% | 2.6천 |
|---|
| 2025.11.03 | ₩27,753 | ₩27,837 | ₩27,633 | ₩27,837 | +0.30% | 1.1천 |
|---|
| 2025.10.31 | ₩28,021 | ₩28,021 | ₩27,577 | ₩27,847 | -0.62% | 1.2만 |
|---|
| 2025.10.30 | ₩27,726 | ₩27,726 | ₩27,566 | ₩27,578 | -0.54% | 9.2천 |
|---|
| 2025.10.29 | ₩27,165 | ₩27,579 | ₩27,165 | ₩27,384 | +0.81% | 9.8천 |
|---|
| 2025.10.28 | ₩27,245 | ₩27,258 | ₩27,125 | ₩27,174 | -0.26% | 4.5천 |
|---|
| 2025.10.27 | ₩27,153 | ₩27,352 | ₩27,151 | ₩27,290 | +0.51% | 2.7천 |
|---|
| 2025.10.24 | ₩27,425 | ₩27,472 | ₩27,285 | ₩27,289 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩26,944 | ₩27,258 | ₩26,944 | ₩27,207 | +0.98% | 900 |
|---|
| 2025.10.22 | ₩27,051 | ₩27,098 | ₩26,603 | ₩26,817 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩27,419 | ₩27,419 | ₩27,018 | ₩27,064 | -1.29% | 1.3만 |
|---|
| 2025.10.20 | ₩26,983 | ₩27,191 | ₩26,983 | ₩27,086 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩26,643 | ₩26,683 | ₩26,536 | ₩26,626 | -0.07% | 1.4천 |
|---|
| 2025.10.16 | ₩26,964 | ₩26,964 | ₩26,576 | ₩26,595 | -1.37% | 3.4천 |
|---|
| 2025.10.15 | ₩27,111 | ₩27,111 | ₩26,795 | ₩26,795 | -1.16% | 4.3천 |
|---|
| 2025.10.14 | ₩27,004 | ₩27,004 | ₩26,180 | ₩26,658 | -1.28% | 1만 |
|---|
| 2025.10.13 | ₩26,991 | ₩26,991 | ₩26,549 | ₩26,762 | -0.85% | 8천 |
|---|
| 2025.10.10 | ₩26,989 | ₩26,989 | ₩26,081 | ₩26,242 | -2.77% | 3.3만 |
|---|