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 | ₩28,666 | ₩29,094 | ₩28,666 | ₩28,944 | +0.97% | 8.1천 |
| 2026.10.08 | ₩28,679 | ₩28,839 | ₩28,580 | ₩28,675 | -0.01% | 3.8천 |
| 2026.10.07 | ₩28,974 | ₩29,335 | ₩28,974 | ₩29,212 | +0.82% | 1만 |
| 2026.10.06 | ₩30,098 | ₩30,125 | ₩29,362 | ₩29,488 | -2.03% | 1.6만 |
| 2026.10.05 | ₩29,857 | ₩30,151 | ₩29,723 | ₩30,095 | +0.80% | 8.1천 |
| 2026.10.02 | ₩29,496 | ₩29,696 | ₩29,496 | ₩29,668 | +0.59% | 3.4천 |
| 2026.10.01 | ₩29,763 | ₩29,790 | ₩29,536 | ₩29,536 | -0.76% | 3.5천 |
| 2026.09.30 | ₩30,004 | ₩30,058 | ₩29,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,672 |
| -1.11% |
| 1천 |
| 2026.09.29 | ₩29,737 | ₩29,737 | ₩29,603 | ₩29,688 | -0.16% | 2.1천 |
|---|
| 2026.09.28 | ₩29,636 | ₩29,710 | ₩29,482 | ₩29,707 | +0.24% | 5.8천 |
|---|
| 2026.09.25 | ₩30,406 | ₩30,406 | ₩30,138 | ₩30,277 | -0.42% | 5.2만 |
|---|
| 2026.09.24 | ₩29,924 | ₩30,379 | ₩29,870 | ₩30,323 | +1.33% | 1.9만 |
|---|
| 2026.09.23 | ₩30,024 | ₩30,138 | ₩29,897 | ₩29,907 | -0.39% | 9천 |
|---|
| 2026.09.22 | ₩29,496 | ₩30,352 | ₩29,469 | ₩30,277 | +2.65% | 1.4만 |
|---|
| 2026.09.21 | ₩29,643 | ₩29,696 | ₩29,456 | ₩29,676 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩28,940 | ₩29,140 | ₩28,940 | ₩29,140 | +0.69% | 4.3천 |
|---|
| 2026.09.17 | ₩28,438 | ₩28,960 | ₩28,438 | ₩28,897 | +1.61% | 7.2천 |
|---|
| 2026.09.16 | ₩28,706 | ₩28,773 | ₩28,424 | ₩28,479 | -0.79% | 2.2천 |
|---|
| 2026.09.15 | ₩28,452 | ₩28,586 | ₩28,452 | ₩28,563 | +0.39% | 2.1천 |
|---|
| 2026.09.14 | ₩28,559 | ₩28,893 | ₩28,559 | ₩28,847 | +1.01% | 4.5만 |
|---|
| 2026.09.11 | ₩28,726 | ₩28,827 | ₩28,726 | ₩28,772 | +0.16% | 2.9천 |
|---|
| 2026.09.10 | ₩28,499 | ₩28,706 | ₩28,499 | ₩28,536 | +0.13% | 5.4천 |
|---|
| 2026.09.09 | ₩28,786 | ₩28,974 | ₩28,786 | ₩28,873 | +0.30% | 2.5천 |
|---|
| 2026.09.08 | ₩28,746 | ₩29,138 | ₩28,706 | ₩28,899 | +0.53% | 3.7천 |
|---|
| 2026.09.04 | ₩28,706 | ₩28,889 | ₩28,706 | ₩28,889 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩28,438 | ₩28,654 | ₩28,438 | ₩28,654 | +0.76% | 2.7천 |
|---|
| 2026.09.02 | ₩28,425 | ₩28,444 | ₩28,238 | ₩28,444 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩28,171 | ₩28,211 | ₩28,104 | ₩28,109 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩27,769 | ₩28,318 | ₩27,769 | ₩28,183 | +1.49% | 1.1만 |
|---|
| 2026.08.28 | ₩28,760 | ₩28,760 | ₩28,302 | ₩28,302 | -1.59% | 5.6천 |
|---|
| 2026.08.27 | ₩28,867 | ₩28,907 | ₩28,740 | ₩28,827 | -0.14% | 7.5천 |
|---|
| 2026.08.26 | ₩28,893 | ₩28,893 | ₩28,773 | ₩28,792 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩28,639 | ₩28,904 | ₩28,639 | ₩28,904 | +0.93% | 1.7만 |
|---|
| 2026.08.24 | ₩28,626 | ₩28,639 | ₩28,345 | ₩28,398 | -0.79% | 5.9천 |
|---|
| 2026.08.21 | ₩28,934 | ₩29,134 | ₩28,920 | ₩29,104 | +0.59% | 6.7천 |
|---|
| 2026.08.20 | ₩28,827 | ₩29,067 | ₩28,805 | ₩28,805 | -0.07% | 8.4천 |
|---|
| 2026.08.19 | ₩28,766 | ₩28,914 | ₩28,746 | ₩28,914 | +0.51% | 7.5천 |
|---|
| 2026.08.18 | ₩28,786 | ₩28,786 | ₩28,604 | ₩28,604 | -0.63% | 2.6천 |
|---|
| 2026.08.17 | ₩28,679 | ₩29,027 | ₩28,679 | ₩28,880 | +0.70% | 1.3만 |
|---|
| 2026.08.14 | ₩28,653 | ₩28,719 | ₩28,519 | ₩28,666 | +0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩28,972 | ₩28,972 | ₩28,750 | ₩28,750 | -0.77% | 5.5천 |
|---|
| 2026.08.12 | ₩28,934 | ₩28,934 | ₩28,827 | ₩28,827 | -0.37% | 2.6천 |
|---|
| 2026.08.11 | ₩28,947 | ₩29,161 | ₩28,773 | ₩28,781 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩28,706 | ₩28,947 | ₩28,590 | ₩28,880 | +0.61% | 1.9만 |
|---|
| 2026.08.07 | ₩28,540 | ₩28,653 | ₩28,417 | ₩28,643 | +0.36% | 1.1만 |
|---|
| 2026.08.06 | ₩27,441 | ₩27,462 | ₩27,207 | ₩27,277 | -0.60% | 7.6천 |
|---|
| 2026.08.05 | ₩27,033 | ₩27,087 | ₩26,779 | ₩26,851 | -0.67% | 9.9천 |
|---|
| 2026.08.04 | ₩26,632 | ₩26,913 | ₩26,632 | ₩26,845 | +0.80% | 4.8천 |
|---|
| 2026.08.03 | ₩26,364 | ₩26,685 | ₩26,284 | ₩26,629 | +1.01% | 6.9천 |
|---|
| 2026.07.31 | ₩26,565 | ₩26,565 | ₩26,110 | ₩26,396 | -0.63% | 7.6천 |
|---|
| 2026.07.30 | ₩25,909 | ₩26,400 | ₩25,857 | ₩26,400 | +1.90% | 4.3천 |
|---|
| 2026.07.29 | ₩25,922 | ₩26,177 | ₩25,675 | ₩25,779 | -0.55% | 1.4만 |
|---|
| 2026.07.28 | ₩26,096 | ₩26,096 | ₩25,706 | ₩25,979 | -0.45% | 6.9천 |
|---|
| 2026.07.27 | ₩26,752 | ₩26,752 | ₩26,162 | ₩26,193 | -2.09% | 8.1천 |
|---|
| 2026.07.24 | ₩26,538 | ₩26,592 | ₩26,538 | ₩26,565 | +0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩26,879 | ₩26,879 | ₩26,713 | ₩26,713 | -0.62% | 2.6천 |
|---|
| 2026.07.22 | ₩26,605 | ₩27,247 | ₩26,605 | ₩27,139 | +2.01% | 5.9천 |
|---|
| 2026.07.21 | ₩26,899 | ₩27,341 | ₩26,458 | ₩27,297 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩26,592 | ₩27,073 | ₩26,592 | ₩26,911 | +1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩27,033 | ₩27,154 | ₩26,261 | ₩27,044 | +0.04% | 8.1천 |
|---|
| 2026.07.16 | ₩27,569 | ₩27,702 | ₩27,188 | ₩27,188 | -1.38% | 9.5천 |
|---|
| 2026.07.15 | ₩27,741 | ₩27,796 | ₩27,633 | ₩27,773 | +0.12% | 7.2천 |
|---|
| 2026.07.14 | ₩27,836 | ₩27,836 | ₩27,658 | ₩27,669 | -0.60% | 7.4천 |
|---|
| 2026.07.13 | ₩27,709 | ₩27,836 | ₩27,622 | ₩27,696 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩28,151 | ₩28,151 | ₩27,937 | ₩27,982 | -0.60% | 1.3만 |
|---|
| 2026.07.09 | ₩28,412 | ₩28,505 | ₩28,024 | ₩28,326 | -0.30% | 1.5만 |
|---|
| 2026.07.08 | ₩27,863 | ₩27,863 | ₩27,662 | ₩27,862 | -0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩27,702 | ₩28,184 | ₩27,702 | ₩27,959 | +0.93% | 5.4천 |
|---|
| 2026.07.06 | ₩27,903 | ₩28,438 | ₩27,903 | ₩28,278 | +1.34% | 2.5천 |
|---|
| 2026.07.02 | ₩28,010 | ₩28,010 | ₩27,716 | ₩27,843 | -0.60% | 4.1천 |
|---|
| 2026.07.01 | ₩27,689 | ₩27,856 | ₩27,689 | ₩27,716 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩27,575 | ₩27,789 | ₩27,506 | ₩27,757 | +0.66% | 4.3천 |
|---|
| 2026.06.29 | ₩27,475 | ₩27,515 | ₩27,475 | ₩27,510 | +0.13% | 1천 |
|---|
| 2026.06.26 | ₩27,167 | ₩27,769 | ₩27,167 | ₩27,419 | +0.93% | 3.4천 |
|---|
| 2026.06.25 | ₩27,595 | ₩27,890 | ₩27,460 | ₩27,460 | -0.49% | 6.7천 |
|---|
| 2026.06.24 | ₩27,301 | ₩27,635 | ₩27,301 | ₩27,506 | +0.75% | 5.6천 |
|---|
| 2026.06.23 | ₩26,873 | ₩27,005 | ₩26,833 | ₩26,843 | -0.11% | 4.2천 |
|---|
| 2026.06.22 | ₩27,033 | ₩27,033 | ₩26,725 | ₩26,855 | -0.66% | 1만 |
|---|
| 2026.06.18 | ₩27,033 | ₩27,154 | ₩26,873 | ₩27,060 | +0.10% | 2.1천 |
|---|
| 2026.06.17 | ₩27,031 | ₩27,234 | ₩26,917 | ₩26,917 | -0.42% | 4.1천 |
|---|
| 2026.06.16 | ₩26,699 | ₩26,755 | ₩26,565 | ₩26,689 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩26,899 | ₩26,899 | ₩26,685 | ₩26,729 | -0.63% | 2.3천 |
|---|
| 2026.06.12 | ₩26,538 | ₩26,551 | ₩26,418 | ₩26,550 | +0.05% | 3천 |
|---|
| 2026.06.11 | ₩25,682 | ₩26,550 | ₩25,682 | ₩26,550 | +3.38% | 6.1천 |
|---|
| 2026.06.10 | ₩26,224 | ₩26,485 | ₩25,695 | ₩25,844 | -1.45% | 9.1천 |
|---|
| 2026.06.09 | ₩26,418 | ₩26,447 | ₩25,815 | ₩26,447 | +0.11% | 2.9천 |
|---|
| 2026.06.08 | ₩26,224 | ₩26,324 | ₩26,070 | ₩26,070 | -0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩26,766 | ₩26,792 | ₩26,028 | ₩26,028 | -2.76% | 2만 |
|---|
| 2026.06.04 | ₩27,288 | ₩27,301 | ₩27,139 | ₩27,139 | -0.54% | 1.6천 |
|---|
| 2026.06.03 | ₩26,899 | ₩26,899 | ₩26,712 | ₩26,816 | -0.31% | 5.6천 |
|---|
| 2026.06.02 | ₩26,879 | ₩27,053 | ₩26,815 | ₩27,053 | +0.65% | 5.6천 |
|---|
| 2026.06.01 | ₩27,060 | ₩27,214 | ₩27,013 | ₩27,013 | -0.17% | 6.3천 |
|---|
| 2026.05.29 | ₩26,940 | ₩27,154 | ₩26,940 | ₩27,136 | +0.73% | 3.2천 |
|---|
| 2026.05.28 | ₩27,127 | ₩27,127 | ₩26,572 | ₩26,950 | -0.65% | 9.4천 |
|---|
| 2026.05.27 | ₩26,578 | ₩26,845 | ₩26,551 | ₩26,839 | +0.98% | 23.7만 |
|---|
| 2026.05.26 | ₩26,766 | ₩26,766 | ₩26,444 | ₩26,598 | -0.63% | 2.4천 |
|---|
| 2026.05.22 | ₩26,779 | ₩27,033 | ₩26,779 | ₩26,794 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩26,605 | ₩26,993 | ₩26,605 | ₩26,833 | +0.86% | 6.7천 |
|---|
| 2026.05.20 | ₩26,431 | ₩26,605 | ₩26,431 | ₩26,605 | +0.66% | 1.1천 |
|---|
| 2026.05.19 | ₩26,030 | ₩26,123 | ₩25,856 | ₩26,040 | +0.04% | 9.9천 |
|---|
| 2026.05.18 | ₩26,137 | ₩26,230 | ₩25,956 | ₩26,013 | -0.47% | 6.5천 |
|---|
| 2026.05.15 | ₩26,766 | ₩26,779 | ₩26,044 | ₩26,044 | -2.69% | 5.8천 |
|---|
| 2026.05.14 | ₩26,766 | ₩27,033 | ₩26,766 | ₩26,861 | +0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩26,739 | ₩26,966 | ₩26,739 | ₩26,842 | +0.39% | 3천 |
|---|
| 2026.05.12 | ₩26,779 | ₩26,960 | ₩26,632 | ₩26,960 | +0.67% | 3.5천 |
|---|
| 2026.05.11 | ₩26,578 | ₩26,953 | ₩26,578 | ₩26,661 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩27,277 | ₩27,277 | ₩26,665 | ₩26,665 | -2.24% | 5.7천 |
|---|
| 2026.05.07 | ₩27,843 | ₩27,843 | ₩27,100 | ₩27,348 | -1.78% | 1.3만 |
|---|
| 2026.05.06 | ₩27,702 | ₩27,943 | ₩27,702 | ₩27,911 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩27,729 | ₩27,809 | ₩27,555 | ₩27,731 | +0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩27,234 | ₩27,689 | ₩27,234 | ₩27,674 | +1.62% | 6.6천 |
|---|
| 2026.05.01 | ₩27,221 | ₩27,515 | ₩27,221 | ₩27,405 | +0.68% | 2만 |
|---|
| 2026.04.30 | ₩27,301 | ₩27,395 | ₩26,940 | ₩27,377 | +0.28% | 3.1천 |
|---|
| 2026.04.29 | ₩27,247 | ₩27,247 | ₩26,659 | ₩26,871 | -1.38% | 3.2만 |
|---|
| 2026.04.28 | ₩26,766 | ₩26,913 | ₩26,498 | ₩26,697 | -0.26% | 1.3만 |
|---|
| 2026.04.27 | ₩27,555 | ₩27,555 | ₩26,989 | ₩27,052 | -1.83% | 8.7천 |
|---|
| 2026.04.24 | ₩27,214 | ₩27,421 | ₩27,214 | ₩27,360 | +0.54% | 3.8천 |
|---|
| 2026.04.23 | ₩27,850 | ₩27,850 | ₩27,073 | ₩27,234 | -2.21% | 2.2만 |
|---|
| 2026.04.22 | ₩27,483 | ₩27,582 | ₩27,368 | ₩27,577 | +0.34% | 3.3만 |
|---|
| 2026.04.21 | ₩27,783 | ₩27,783 | ₩27,321 | ₩27,321 | -1.66% | 1.3만 |
|---|
| 2026.04.20 | ₩27,535 | ₩27,716 | ₩27,462 | ₩27,639 | +0.38% | 5.3천 |
|---|
| 2026.04.17 | ₩27,167 | ₩27,728 | ₩27,167 | ₩27,680 | +1.89% | 9.6천 |
|---|
| 2026.04.16 | ₩27,488 | ₩27,488 | ₩27,006 | ₩27,104 | -1.40% | 9.3천 |
|---|
| 2026.04.15 | ₩27,769 | ₩27,809 | ₩27,536 | ₩27,536 | -0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩27,595 | ₩27,783 | ₩27,488 | ₩27,768 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩26,866 | ₩27,140 | ₩26,645 | ₩27,114 | +0.92% | 7.7천 |
|---|
| 2026.04.10 | ₩26,853 | ₩26,899 | ₩26,291 | ₩26,534 | -1.19% | 3.4천 |
|---|
| 2026.04.09 | ₩26,913 | ₩27,006 | ₩26,636 | ₩26,936 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩27,395 | ₩27,395 | ₩26,859 | ₩26,957 | -1.60% | 1만 |
|---|
| 2026.04.07 | ₩26,217 | ₩26,416 | ₩26,003 | ₩26,416 | +0.76% | 6.1천 |
|---|
| 2026.04.06 | ₩25,815 | ₩26,391 | ₩25,815 | ₩26,351 | +2.07% | 7.2천 |
|---|
| 2026.04.02 | ₩25,561 | ₩26,244 | ₩25,561 | ₩26,198 | +2.49% | 4.7천 |
|---|
| 2026.04.01 | ₩26,050 | ₩26,244 | ₩25,909 | ₩26,130 | +0.31% | 7.1만 |
|---|
| 2026.03.31 | ₩25,120 | ₩25,936 | ₩25,120 | ₩25,829 | +2.82% | 4.3만 |
|---|
| 2026.03.30 | ₩24,584 | ₩24,651 | ₩24,370 | ₩24,477 | -0.44% | 1.3만 |
|---|
| 2026.03.27 | ₩25,267 | ₩25,267 | ₩24,578 | ₩24,705 | -2.22% | 9.6천 |
|---|
| 2026.03.26 | ₩25,548 | ₩25,668 | ₩25,374 | ₩25,467 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩25,829 | ₩25,976 | ₩25,708 | ₩25,823 | -0.02% | 4.6천 |
|---|
| 2026.03.24 | ₩25,227 | ₩25,514 | ₩25,106 | ₩25,307 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩25,829 | ₩25,854 | ₩25,615 | ₩25,695 | -0.52% | 1.6만 |
|---|
| 2026.03.20 | ₩25,347 | ₩25,628 | ₩25,120 | ₩25,120 | -0.90% | 5.3천 |
|---|
| 2026.03.19 | ₩25,815 | ₩25,815 | ₩25,613 | ₩25,802 | -0.05% | 3.3천 |
|---|
| 2026.03.18 | ₩26,096 | ₩26,096 | ₩25,845 | ₩25,845 | -0.96% | 2천 |
|---|
| 2026.03.17 | ₩26,230 | ₩26,270 | ₩26,055 | ₩26,150 | -0.31% | 8.8천 |
|---|
| 2026.03.16 | ₩25,641 | ₩25,922 | ₩25,641 | ₩25,922 | +1.10% | 7.6천 |
|---|
| 2026.03.13 | ₩25,332 | ₩25,520 | ₩24,935 | ₩25,026 | -1.21% | 1만 |
|---|
| 2026.03.12 | ₩25,575 | ₩25,588 | ₩25,173 | ₩25,267 | -1.20% | 1만 |
|---|
| 2026.03.11 | ₩25,869 | ₩26,244 | ₩25,829 | ₩26,003 | +0.52% | 2.4만 |
|---|
| 2026.03.10 | ₩26,159 | ₩26,428 | ₩26,036 | ₩26,123 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩25,427 | ₩26,262 | ₩25,304 | ₩26,262 | +3.28% | 2.1만 |
|---|
| 2026.03.06 | ₩25,588 | ₩25,842 | ₩25,576 | ₩25,655 | +0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩26,351 | ₩26,511 | ₩25,936 | ₩26,123 | -0.86% | 1만 |
|---|
| 2026.03.04 | ₩26,431 | ₩26,612 | ₩26,337 | ₩26,538 | +0.41% | 8천 |
|---|
| 2026.03.03 | ₩26,511 | ₩26,632 | ₩25,427 | ₩26,444 | -0.25% | 1.2만 |
|---|
| 2026.03.02 | ₩26,766 | ₩26,899 | ₩26,531 | ₩26,899 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩26,792 | ₩27,127 | ₩26,685 | ₩27,127 | +1.25% | 1.3만 |
|---|
| 2026.02.26 | ₩27,194 | ₩27,328 | ₩26,913 | ₩27,234 | +0.15% | 9.9천 |
|---|
| 2026.02.25 | ₩27,194 | ₩27,408 | ₩27,167 | ₩27,301 | +0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩26,806 | ₩27,354 | ₩26,806 | ₩27,270 | +1.73% | 1.6만 |
|---|
| 2026.02.23 | ₩27,569 | ₩27,582 | ₩26,859 | ₩26,993 | -2.09% | 2만 |
|---|
| 2026.02.20 | ₩27,743 | ₩28,022 | ₩27,635 | ₩27,917 | +0.63% | 3.6천 |
|---|
| 2026.02.19 | ₩27,850 | ₩27,850 | ₩27,617 | ₩27,796 | -0.19% | 7.3천 |
|---|
| 2026.02.18 | ₩27,943 | ₩27,943 | ₩27,555 | ₩27,689 | -0.91% | 4.3천 |
|---|
| 2026.02.17 | ₩26,792 | ₩27,502 | ₩26,792 | ₩27,502 | +2.65% | 6.8천 |
|---|
| 2026.02.13 | ₩26,940 | ₩27,341 | ₩26,940 | ₩27,100 | +0.60% | 5.2천 |
|---|
| 2026.02.12 | ₩28,090 | ₩28,090 | ₩26,899 | ₩27,073 | -3.62% | 1.5만 |
|---|
| 2026.02.11 | ₩27,809 | ₩27,809 | ₩27,288 | ₩27,569 | -0.87% | 2.6만 |
|---|
| 2026.02.10 | ₩28,104 | ₩28,104 | ₩27,769 | ₩27,850 | -0.90% | 8.6천 |
|---|
| 2026.02.09 | ₩27,548 | ₩27,876 | ₩27,542 | ₩27,756 | +0.75% | 1.3만 |
|---|
| 2026.02.06 | ₩27,131 | ₩27,502 | ₩27,087 | ₩27,435 | +1.12% | 2.9만 |
|---|
| 2026.02.05 | ₩27,475 | ₩27,649 | ₩26,965 | ₩27,060 | -1.51% | 1.6만 |
|---|
| 2026.02.04 | ₩28,291 | ₩28,291 | ₩27,462 | ₩27,743 | -1.94% | 1.2만 |
|---|
| 2026.02.03 | ₩28,912 | ₩28,912 | ₩28,291 | ₩28,519 | -1.36% | 1.2만 |
|---|
| 2026.02.02 | ₩28,492 | ₩28,893 | ₩28,492 | ₩28,757 | +0.93% | 1.8만 |
|---|
| 2026.01.30 | ₩28,612 | ₩28,908 | ₩28,505 | ₩28,628 | +0.06% | 2.4만 |
|---|
| 2026.01.29 | ₩28,947 | ₩28,947 | ₩28,492 | ₩28,827 | -0.42% | 4.3만 |
|---|
| 2026.01.28 | ₩29,389 | ₩29,429 | ₩29,228 | ₩29,348 | -0.14% | 25.3만 |
|---|
| 2026.01.27 | ₩29,244 | ₩29,389 | ₩29,001 | ₩29,322 | +0.27% | 3.3만 |
|---|
| 2026.01.26 | ₩28,840 | ₩29,335 | ₩28,840 | ₩29,228 | +1.35% | 1.1만 |
|---|
| 2026.01.23 | ₩29,442 | ₩29,630 | ₩29,389 | ₩29,456 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩29,442 | ₩29,588 | ₩29,442 | ₩29,563 | +0.41% | 8.8천 |
|---|
| 2026.01.21 | ₩29,442 | ₩29,442 | ₩29,188 | ₩29,268 | -0.59% | 2.2만 |
|---|
| 2026.01.20 | ₩29,322 | ₩29,563 | ₩29,121 | ₩29,295 | -0.09% | 2.4만 |
|---|
| 2026.01.16 | ₩29,723 | ₩29,844 | ₩29,597 | ₩29,643 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩29,456 | ₩29,844 | ₩29,456 | ₩29,683 | +0.77% | 1.1만 |
|---|
| 2026.01.14 | ₩29,509 | ₩29,509 | ₩29,121 | ₩29,308 | -0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩29,696 | ₩29,696 | ₩29,282 | ₩29,429 | -0.90% | 43.3만 |
|---|
| 2026.01.12 | ₩29,723 | ₩29,723 | ₩29,549 | ₩29,624 | -0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩30,192 | ₩30,192 | ₩29,797 | ₩29,870 | -1.06% | 7.8천 |
|---|
| 2026.01.08 | ₩30,098 | ₩30,098 | ₩29,549 | ₩29,830 | -0.89% | 9.9천 |
|---|
| 2026.01.07 | ₩30,406 | ₩30,406 | ₩29,995 | ₩30,044 | -1.19% | 9.7만 |
|---|
| 2026.01.06 | ₩29,844 | ₩30,031 | ₩29,844 | ₩29,976 | +0.44% | 5.6천 |
|---|
| 2026.01.05 | ₩29,496 | ₩29,585 | ₩29,212 | ₩29,545 | +0.17% | 8.5천 |
|---|
| 2026.01.02 | ₩29,175 | ₩29,228 | ₩28,974 | ₩29,146 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩29,188 | ₩29,188 | ₩28,983 | ₩28,983 | -0.70% | 8.8천 |
|---|
| 2025.12.30 | ₩29,241 | ₩29,241 | ₩29,094 | ₩29,188 | -0.18% | 9.9천 |
|---|
| 2025.12.29 | ₩29,363 | ₩29,389 | ₩29,215 | ₩29,298 | -0.22% | 9.7만 |
|---|
| 2025.12.26 | ₩29,670 | ₩29,830 | ₩29,670 | ₩29,770 | +0.34% | 1.5천 |
|---|
| 2025.12.24 | ₩29,589 | ₩29,612 | ₩29,429 | ₩29,612 | +0.08% | 9.8천 |
|---|
| 2025.12.23 | ₩29,402 | ₩29,575 | ₩29,362 | ₩29,575 | +0.59% | 6.1천 |
|---|
| 2025.12.22 | ₩29,522 | ₩29,589 | ₩29,429 | ₩29,514 | -0.03% | 4.1천 |
|---|
| 2025.12.19 | ₩29,023 | ₩29,335 | ₩29,023 | ₩29,263 | +0.83% | 2.7천 |
|---|
| 2025.12.18 | ₩28,907 | ₩28,907 | ₩28,639 | ₩28,725 | -0.63% | 2.9만 |
|---|
| 2025.12.17 | ₩29,549 | ₩29,549 | ₩28,988 | ₩28,988 | -1.90% | 2만 |
|---|
| 2025.12.16 | ₩29,308 | ₩29,308 | ₩29,161 | ₩29,225 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩29,612 | ₩29,710 | ₩29,352 | ₩29,352 | -0.88% | 6.2천 |
|---|
| 2025.12.12 | ₩29,710 | ₩29,710 | ₩29,335 | ₩29,609 | -0.34% | 8.9천 |
|---|
| 2025.12.11 | ₩29,308 | ₩29,817 | ₩29,308 | ₩29,767 | +1.57% | 1.7만 |
|---|
| 2025.12.10 | ₩29,576 | ₩29,589 | ₩29,423 | ₩29,494 | -0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩29,643 | ₩29,656 | ₩29,517 | ₩29,517 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,656 | ₩29,750 | ₩29,524 | ₩29,529 | -0.43% | 1.6만 |
|---|
| 2025.12.05 | ₩29,630 | ₩29,750 | ₩29,603 | ₩29,652 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩29,415 | ₩29,723 | ₩29,415 | ₩29,639 | +0.76% | 8.3천 |
|---|
| 2025.12.03 | ₩29,201 | ₩29,375 | ₩29,134 | ₩29,299 | +0.33% | 2.7천 |
|---|
| 2025.12.02 | ₩29,328 | ₩29,456 | ₩29,290 | ₩29,296 | -0.11% | 3.4천 |
|---|
| 2025.12.01 | ₩29,429 | ₩29,429 | ₩29,212 | ₩29,212 | -0.74% | 8.3천 |
|---|
| 2025.11.28 | ₩29,442 | ₩29,456 | ₩29,170 | ₩29,399 | -0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩29,014 | ₩29,255 | ₩29,014 | ₩29,126 | +0.39% | 6.3천 |
|---|
| 2025.11.25 | ₩28,612 | ₩28,880 | ₩28,546 | ₩28,816 | +0.71% | 6.5천 |
|---|
| 2025.11.24 | ₩28,238 | ₩28,519 | ₩28,234 | ₩28,467 | +0.81% | 5.3천 |
|---|
| 2025.11.21 | ₩28,164 | ₩28,546 | ₩27,890 | ₩28,322 | +0.56% | 9.7천 |
|---|
| 2025.11.20 | ₩28,800 | ₩28,853 | ₩27,974 | ₩27,974 | -2.87% | 1.5만 |
|---|
| 2025.11.19 | ₩28,452 | ₩28,465 | ₩28,177 | ₩28,306 | -0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩27,945 | ₩28,238 | ₩27,945 | ₩28,214 | +0.96% | 3.9천 |
|---|
| 2025.11.17 | ₩28,131 | ₩28,318 | ₩27,876 | ₩28,010 | -0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩28,104 | ₩28,412 | ₩27,769 | ₩28,266 | +0.58% | 7천 |
|---|
| 2025.11.13 | ₩28,974 | ₩28,974 | ₩28,137 | ₩28,137 | -2.89% | 1.1만 |
|---|
| 2025.11.12 | ₩29,282 | ₩29,282 | ₩28,934 | ₩29,054 | -0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩28,733 | ₩28,867 | ₩28,686 | ₩28,793 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩28,693 | ₩28,853 | ₩28,582 | ₩28,784 | +0.32% | 5천 |
|---|
| 2025.11.07 | ₩28,117 | ₩28,318 | ₩27,769 | ₩28,313 | +0.69% | 6천 |
|---|
| 2025.11.06 | ₩28,773 | ₩28,773 | ₩28,117 | ₩28,311 | -1.60% | 1.6만 |
|---|
| 2025.11.05 | ₩28,305 | ₩28,693 | ₩28,104 | ₩28,512 | +0.73% | 1.5만 |
|---|
| 2025.11.04 | ₩27,817 | ₩27,823 | ₩27,542 | ₩27,610 | -0.75% | 2.6천 |
|---|
| 2025.11.03 | ₩27,769 | ₩27,854 | ₩27,649 | ₩27,854 | +0.30% | 1.1천 |
|---|
| 2025.10.31 | ₩28,037 | ₩28,037 | ₩27,593 | ₩27,863 | -0.62% | 1.2만 |
|---|
| 2025.10.30 | ₩27,743 | ₩27,743 | ₩27,582 | ₩27,594 | -0.54% | 9.2천 |
|---|
| 2025.10.29 | ₩27,180 | ₩27,595 | ₩27,180 | ₩27,400 | +0.81% | 9.8천 |
|---|
| 2025.10.28 | ₩27,261 | ₩27,274 | ₩27,140 | ₩27,190 | -0.26% | 4.5천 |
|---|
| 2025.10.27 | ₩27,168 | ₩27,368 | ₩27,167 | ₩27,306 | +0.51% | 2.7천 |
|---|
| 2025.10.24 | ₩27,441 | ₩27,488 | ₩27,301 | ₩27,305 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩26,960 | ₩27,274 | ₩26,960 | ₩27,223 | +0.98% | 900 |
|---|
| 2025.10.22 | ₩27,067 | ₩27,114 | ₩26,618 | ₩26,833 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩27,435 | ₩27,435 | ₩27,033 | ₩27,080 | -1.29% | 1.3만 |
|---|
| 2025.10.20 | ₩26,998 | ₩27,207 | ₩26,998 | ₩27,102 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩26,659 | ₩26,699 | ₩26,551 | ₩26,641 | -0.07% | 1.4천 |
|---|
| 2025.10.16 | ₩26,980 | ₩26,980 | ₩26,592 | ₩26,610 | -1.37% | 3.4천 |
|---|
| 2025.10.15 | ₩27,127 | ₩27,127 | ₩26,811 | ₩26,811 | -1.16% | 4.3천 |
|---|
| 2025.10.14 | ₩27,020 | ₩27,020 | ₩26,195 | ₩26,673 | -1.28% | 1만 |
|---|
| 2025.10.13 | ₩27,006 | ₩27,006 | ₩26,565 | ₩26,778 | -0.85% | 8천 |
|---|
| 2025.10.10 | ₩27,005 | ₩27,005 | ₩26,096 | ₩26,257 | -2.77% | 3.3만 |
|---|