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 | ₩28,690 | ₩29,118 | ₩28,690 | ₩28,968 | +0.97% | 8.1천 |
| 2026.10.08 | ₩28,703 | ₩28,862 | ₩28,604 | ₩28,699 | -0.01% | 3.8천 |
| 2026.10.07 | ₩28,998 | ₩29,359 | ₩28,998 | ₩29,236 | +0.82% | 1만 |
| 2026.10.06 | ₩30,123 | ₩30,149 | ₩29,386 | ₩29,512 | -2.03% | 1.6만 |
| 2026.10.05 | ₩29,882 | ₩30,176 | ₩29,748 | ₩30,120 | +0.80% | 8.1천 |
| 2026.10.02 | ₩29,520 | ₩29,721 | ₩29,520 | ₩29,693 | +0.59% | 3.4천 |
| 2026.10.01 | ₩29,788 | ₩29,815 | ₩29,560 | ₩29,560 | -0.76% | 3.5천 |
| 2026.09.30 | ₩30,029 | ₩30,082 | ₩29,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,697 |
| -1.11% |
| 1천 |
| 2026.09.29 | ₩29,761 | ₩29,761 | ₩29,627 | ₩29,713 | -0.16% | 2.1천 |
|---|
| 2026.09.28 | ₩29,661 | ₩29,734 | ₩29,507 | ₩29,732 | +0.24% | 5.8천 |
|---|
| 2026.09.25 | ₩30,431 | ₩30,431 | ₩30,163 | ₩30,302 | -0.42% | 5.2만 |
|---|
| 2026.09.24 | ₩29,949 | ₩30,404 | ₩29,895 | ₩30,348 | +1.33% | 1.9만 |
|---|
| 2026.09.23 | ₩30,049 | ₩30,163 | ₩29,922 | ₩29,931 | -0.39% | 9천 |
|---|
| 2026.09.22 | ₩29,520 | ₩30,377 | ₩29,493 | ₩30,302 | +2.65% | 1.4만 |
|---|
| 2026.09.21 | ₩29,667 | ₩29,721 | ₩29,480 | ₩29,701 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩28,964 | ₩29,164 | ₩28,964 | ₩29,164 | +0.69% | 4.3천 |
|---|
| 2026.09.17 | ₩28,462 | ₩28,984 | ₩28,462 | ₩28,921 | +1.61% | 7.2천 |
|---|
| 2026.09.16 | ₩28,730 | ₩28,797 | ₩28,447 | ₩28,502 | -0.79% | 2.2천 |
|---|
| 2026.09.15 | ₩28,475 | ₩28,609 | ₩28,475 | ₩28,586 | +0.39% | 2.1천 |
|---|
| 2026.09.14 | ₩28,582 | ₩28,917 | ₩28,582 | ₩28,870 | +1.01% | 4.5만 |
|---|
| 2026.09.11 | ₩28,750 | ₩28,850 | ₩28,750 | ₩28,795 | +0.16% | 2.9천 |
|---|
| 2026.09.10 | ₩28,522 | ₩28,730 | ₩28,522 | ₩28,560 | +0.13% | 5.4천 |
|---|
| 2026.09.09 | ₩28,810 | ₩28,998 | ₩28,810 | ₩28,897 | +0.30% | 2.5천 |
|---|
| 2026.09.08 | ₩28,770 | ₩29,162 | ₩28,730 | ₩28,923 | +0.53% | 3.7천 |
|---|
| 2026.09.04 | ₩28,730 | ₩28,913 | ₩28,730 | ₩28,913 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩28,462 | ₩28,677 | ₩28,462 | ₩28,677 | +0.76% | 2.7천 |
|---|
| 2026.09.02 | ₩28,448 | ₩28,467 | ₩28,261 | ₩28,467 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩28,194 | ₩28,234 | ₩28,127 | ₩28,132 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩27,792 | ₩28,341 | ₩27,792 | ₩28,206 | +1.49% | 1.1만 |
|---|
| 2026.08.28 | ₩28,783 | ₩28,783 | ₩28,325 | ₩28,325 | -1.59% | 5.6천 |
|---|
| 2026.08.27 | ₩28,890 | ₩28,931 | ₩28,763 | ₩28,850 | -0.14% | 7.5천 |
|---|
| 2026.08.26 | ₩28,917 | ₩28,917 | ₩28,797 | ₩28,815 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩28,663 | ₩28,928 | ₩28,663 | ₩28,928 | +0.93% | 1.7만 |
|---|
| 2026.08.24 | ₩28,649 | ₩28,663 | ₩28,368 | ₩28,422 | -0.79% | 5.9천 |
|---|
| 2026.08.21 | ₩28,957 | ₩29,158 | ₩28,944 | ₩29,127 | +0.59% | 6.7천 |
|---|
| 2026.08.20 | ₩28,850 | ₩29,091 | ₩28,829 | ₩28,829 | -0.07% | 8.4천 |
|---|
| 2026.08.19 | ₩28,790 | ₩28,937 | ₩28,770 | ₩28,937 | +0.51% | 7.5천 |
|---|
| 2026.08.18 | ₩28,810 | ₩28,810 | ₩28,628 | ₩28,628 | -0.63% | 2.6천 |
|---|
| 2026.08.17 | ₩28,703 | ₩29,051 | ₩28,703 | ₩28,904 | +0.70% | 1.3만 |
|---|
| 2026.08.14 | ₩28,676 | ₩28,743 | ₩28,542 | ₩28,690 | +0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩28,996 | ₩28,996 | ₩28,774 | ₩28,774 | -0.77% | 5.5천 |
|---|
| 2026.08.12 | ₩28,957 | ₩28,957 | ₩28,850 | ₩28,850 | -0.37% | 2.6천 |
|---|
| 2026.08.11 | ₩28,971 | ₩29,185 | ₩28,797 | ₩28,805 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩28,730 | ₩28,971 | ₩28,613 | ₩28,904 | +0.61% | 1.9만 |
|---|
| 2026.08.07 | ₩28,564 | ₩28,676 | ₩28,440 | ₩28,667 | +0.36% | 1.1만 |
|---|
| 2026.08.06 | ₩27,464 | ₩27,484 | ₩27,230 | ₩27,299 | -0.60% | 7.6천 |
|---|
| 2026.08.05 | ₩27,055 | ₩27,109 | ₩26,801 | ₩26,873 | -0.67% | 9.9천 |
|---|
| 2026.08.04 | ₩26,654 | ₩26,935 | ₩26,654 | ₩26,867 | +0.80% | 4.8천 |
|---|
| 2026.08.03 | ₩26,386 | ₩26,707 | ₩26,305 | ₩26,651 | +1.01% | 6.9천 |
|---|
| 2026.07.31 | ₩26,587 | ₩26,587 | ₩26,131 | ₩26,418 | -0.63% | 7.6천 |
|---|
| 2026.07.30 | ₩25,930 | ₩26,422 | ₩25,878 | ₩26,422 | +1.90% | 4.3천 |
|---|
| 2026.07.29 | ₩25,944 | ₩26,198 | ₩25,696 | ₩25,800 | -0.55% | 1.4만 |
|---|
| 2026.07.28 | ₩26,118 | ₩26,118 | ₩25,727 | ₩26,000 | -0.45% | 6.9천 |
|---|
| 2026.07.27 | ₩26,774 | ₩26,774 | ₩26,184 | ₩26,214 | -2.09% | 8.1천 |
|---|
| 2026.07.24 | ₩26,560 | ₩26,613 | ₩26,560 | ₩26,587 | +0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩26,901 | ₩26,901 | ₩26,735 | ₩26,735 | -0.62% | 2.6천 |
|---|
| 2026.07.22 | ₩26,627 | ₩27,270 | ₩26,627 | ₩27,161 | +2.01% | 5.9천 |
|---|
| 2026.07.21 | ₩26,922 | ₩27,364 | ₩26,480 | ₩27,319 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩26,613 | ₩27,096 | ₩26,613 | ₩26,934 | +1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩27,055 | ₩27,176 | ₩26,283 | ₩27,066 | +0.04% | 8.1천 |
|---|
| 2026.07.16 | ₩27,591 | ₩27,725 | ₩27,211 | ₩27,211 | -1.38% | 9.5천 |
|---|
| 2026.07.15 | ₩27,764 | ₩27,819 | ₩27,656 | ₩27,796 | +0.12% | 7.2천 |
|---|
| 2026.07.14 | ₩27,859 | ₩27,859 | ₩27,681 | ₩27,692 | -0.60% | 7.4천 |
|---|
| 2026.07.13 | ₩27,732 | ₩27,859 | ₩27,645 | ₩27,718 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩28,174 | ₩28,174 | ₩27,960 | ₩28,005 | -0.60% | 1.3만 |
|---|
| 2026.07.09 | ₩28,435 | ₩28,529 | ₩28,047 | ₩28,349 | -0.30% | 1.5만 |
|---|
| 2026.07.08 | ₩27,886 | ₩27,886 | ₩27,685 | ₩27,885 | -0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩27,725 | ₩28,207 | ₩27,725 | ₩27,982 | +0.93% | 5.4천 |
|---|
| 2026.07.06 | ₩27,926 | ₩28,462 | ₩27,926 | ₩28,301 | +1.34% | 2.5천 |
|---|
| 2026.07.02 | ₩28,033 | ₩28,033 | ₩27,739 | ₩27,866 | -0.60% | 4.1천 |
|---|
| 2026.07.01 | ₩27,712 | ₩27,879 | ₩27,712 | ₩27,739 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩27,598 | ₩27,812 | ₩27,528 | ₩27,780 | +0.66% | 4.3천 |
|---|
| 2026.06.29 | ₩27,497 | ₩27,538 | ₩27,497 | ₩27,532 | +0.13% | 1천 |
|---|
| 2026.06.26 | ₩27,189 | ₩27,792 | ₩27,189 | ₩27,441 | +0.93% | 3.4천 |
|---|
| 2026.06.25 | ₩27,618 | ₩27,913 | ₩27,483 | ₩27,483 | -0.49% | 6.7천 |
|---|
| 2026.06.24 | ₩27,323 | ₩27,658 | ₩27,323 | ₩27,528 | +0.75% | 5.6천 |
|---|
| 2026.06.23 | ₩26,895 | ₩27,027 | ₩26,855 | ₩26,865 | -0.11% | 4.2천 |
|---|
| 2026.06.22 | ₩27,055 | ₩27,055 | ₩26,747 | ₩26,877 | -0.66% | 1만 |
|---|
| 2026.06.18 | ₩27,055 | ₩27,176 | ₩26,895 | ₩27,082 | +0.10% | 2.1천 |
|---|
| 2026.06.17 | ₩27,053 | ₩27,256 | ₩26,939 | ₩26,939 | -0.42% | 4.1천 |
|---|
| 2026.06.16 | ₩26,721 | ₩26,777 | ₩26,587 | ₩26,711 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩26,922 | ₩26,922 | ₩26,707 | ₩26,751 | -0.63% | 2.3천 |
|---|
| 2026.06.12 | ₩26,560 | ₩26,573 | ₩26,439 | ₩26,572 | +0.05% | 3천 |
|---|
| 2026.06.11 | ₩25,703 | ₩26,572 | ₩25,703 | ₩26,572 | +3.38% | 6.1천 |
|---|
| 2026.06.10 | ₩26,245 | ₩26,506 | ₩25,716 | ₩25,865 | -1.45% | 9.1천 |
|---|
| 2026.06.09 | ₩26,439 | ₩26,469 | ₩25,837 | ₩26,469 | +0.11% | 2.9천 |
|---|
| 2026.06.08 | ₩26,245 | ₩26,346 | ₩26,091 | ₩26,091 | -0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩26,788 | ₩26,814 | ₩26,050 | ₩26,050 | -2.76% | 2만 |
|---|
| 2026.06.04 | ₩27,310 | ₩27,323 | ₩27,161 | ₩27,161 | -0.54% | 1.6천 |
|---|
| 2026.06.03 | ₩26,922 | ₩26,922 | ₩26,734 | ₩26,838 | -0.31% | 5.6천 |
|---|
| 2026.06.02 | ₩26,901 | ₩27,076 | ₩26,837 | ₩27,076 | +0.65% | 5.6천 |
|---|
| 2026.06.01 | ₩27,082 | ₩27,236 | ₩27,035 | ₩27,035 | -0.17% | 6.3천 |
|---|
| 2026.05.29 | ₩26,962 | ₩27,176 | ₩26,962 | ₩27,159 | +0.73% | 3.2천 |
|---|
| 2026.05.28 | ₩27,149 | ₩27,149 | ₩26,593 | ₩26,972 | -0.65% | 9.4천 |
|---|
| 2026.05.27 | ₩26,600 | ₩26,867 | ₩26,573 | ₩26,861 | +0.98% | 23.7만 |
|---|
| 2026.05.26 | ₩26,788 | ₩26,788 | ₩26,466 | ₩26,620 | -0.63% | 2.4천 |
|---|
| 2026.05.22 | ₩26,801 | ₩27,055 | ₩26,801 | ₩26,816 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩26,627 | ₩27,015 | ₩26,627 | ₩26,855 | +0.86% | 6.7천 |
|---|
| 2026.05.20 | ₩26,453 | ₩26,627 | ₩26,453 | ₩26,627 | +0.66% | 1.1천 |
|---|
| 2026.05.19 | ₩26,051 | ₩26,145 | ₩25,877 | ₩26,062 | +0.04% | 9.9천 |
|---|
| 2026.05.18 | ₩26,158 | ₩26,252 | ₩25,977 | ₩26,035 | -0.47% | 6.5천 |
|---|
| 2026.05.15 | ₩26,788 | ₩26,801 | ₩26,066 | ₩26,066 | -2.69% | 5.8천 |
|---|
| 2026.05.14 | ₩26,788 | ₩27,055 | ₩26,788 | ₩26,883 | +0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩26,761 | ₩26,989 | ₩26,761 | ₩26,864 | +0.39% | 3천 |
|---|
| 2026.05.12 | ₩26,801 | ₩26,982 | ₩26,654 | ₩26,982 | +0.67% | 3.5천 |
|---|
| 2026.05.11 | ₩26,600 | ₩26,975 | ₩26,600 | ₩26,683 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩27,299 | ₩27,299 | ₩26,687 | ₩26,687 | -2.24% | 5.7천 |
|---|
| 2026.05.07 | ₩27,866 | ₩27,866 | ₩27,122 | ₩27,370 | -1.78% | 1.3만 |
|---|
| 2026.05.06 | ₩27,725 | ₩27,966 | ₩27,725 | ₩27,934 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩27,752 | ₩27,832 | ₩27,578 | ₩27,753 | +0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩27,256 | ₩27,712 | ₩27,256 | ₩27,697 | +1.62% | 6.6천 |
|---|
| 2026.05.01 | ₩27,243 | ₩27,538 | ₩27,243 | ₩27,428 | +0.68% | 2만 |
|---|
| 2026.04.30 | ₩27,323 | ₩27,417 | ₩26,962 | ₩27,400 | +0.28% | 3.1천 |
|---|
| 2026.04.29 | ₩27,270 | ₩27,270 | ₩26,680 | ₩26,893 | -1.38% | 3.2만 |
|---|
| 2026.04.28 | ₩26,788 | ₩26,935 | ₩26,520 | ₩26,719 | -0.26% | 1.3만 |
|---|
| 2026.04.27 | ₩27,578 | ₩27,578 | ₩27,011 | ₩27,074 | -1.83% | 8.7천 |
|---|
| 2026.04.24 | ₩27,236 | ₩27,444 | ₩27,236 | ₩27,382 | +0.54% | 3.8천 |
|---|
| 2026.04.23 | ₩27,872 | ₩27,872 | ₩27,096 | ₩27,256 | -2.21% | 2.2만 |
|---|
| 2026.04.22 | ₩27,506 | ₩27,605 | ₩27,390 | ₩27,599 | +0.34% | 3.3만 |
|---|
| 2026.04.21 | ₩27,806 | ₩27,806 | ₩27,343 | ₩27,343 | -1.66% | 1.3만 |
|---|
| 2026.04.20 | ₩27,558 | ₩27,739 | ₩27,484 | ₩27,662 | +0.38% | 5.3천 |
|---|
| 2026.04.17 | ₩27,189 | ₩27,751 | ₩27,189 | ₩27,702 | +1.89% | 9.6천 |
|---|
| 2026.04.16 | ₩27,511 | ₩27,511 | ₩27,029 | ₩27,126 | -1.40% | 9.3천 |
|---|
| 2026.04.15 | ₩27,792 | ₩27,832 | ₩27,559 | ₩27,559 | -0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩27,618 | ₩27,806 | ₩27,511 | ₩27,791 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩26,888 | ₩27,163 | ₩26,667 | ₩27,136 | +0.92% | 7.7천 |
|---|
| 2026.04.10 | ₩26,875 | ₩26,922 | ₩26,312 | ₩26,556 | -1.19% | 3.4천 |
|---|
| 2026.04.09 | ₩26,935 | ₩27,029 | ₩26,658 | ₩26,958 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩27,417 | ₩27,417 | ₩26,881 | ₩26,979 | -1.60% | 1만 |
|---|
| 2026.04.07 | ₩26,238 | ₩26,438 | ₩26,024 | ₩26,438 | +0.76% | 6.1천 |
|---|
| 2026.04.06 | ₩25,837 | ₩26,413 | ₩25,837 | ₩26,372 | +2.07% | 7.2천 |
|---|
| 2026.04.02 | ₩25,582 | ₩26,265 | ₩25,582 | ₩26,220 | +2.49% | 4.7천 |
|---|
| 2026.04.01 | ₩26,071 | ₩26,265 | ₩25,930 | ₩26,151 | +0.31% | 7.1만 |
|---|
| 2026.03.31 | ₩25,140 | ₩25,957 | ₩25,140 | ₩25,850 | +2.82% | 4.3만 |
|---|
| 2026.03.30 | ₩24,604 | ₩24,671 | ₩24,390 | ₩24,497 | -0.44% | 1.3만 |
|---|
| 2026.03.27 | ₩25,287 | ₩25,287 | ₩24,598 | ₩24,725 | -2.22% | 9.6천 |
|---|
| 2026.03.26 | ₩25,569 | ₩25,689 | ₩25,395 | ₩25,488 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩25,850 | ₩25,997 | ₩25,729 | ₩25,845 | -0.02% | 4.6천 |
|---|
| 2026.03.24 | ₩25,247 | ₩25,535 | ₩25,127 | ₩25,328 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩25,850 | ₩25,875 | ₩25,636 | ₩25,716 | -0.52% | 1.6만 |
|---|
| 2026.03.20 | ₩25,368 | ₩25,649 | ₩25,140 | ₩25,140 | -0.90% | 5.3천 |
|---|
| 2026.03.19 | ₩25,837 | ₩25,837 | ₩25,634 | ₩25,823 | -0.05% | 3.3천 |
|---|
| 2026.03.18 | ₩26,118 | ₩26,118 | ₩25,866 | ₩25,866 | -0.96% | 2천 |
|---|
| 2026.03.17 | ₩26,252 | ₩26,292 | ₩26,076 | ₩26,171 | -0.31% | 8.8천 |
|---|
| 2026.03.16 | ₩25,663 | ₩25,944 | ₩25,663 | ₩25,944 | +1.10% | 7.6천 |
|---|
| 2026.03.13 | ₩25,353 | ₩25,541 | ₩24,955 | ₩25,046 | -1.21% | 1만 |
|---|
| 2026.03.12 | ₩25,596 | ₩25,609 | ₩25,194 | ₩25,287 | -1.20% | 1만 |
|---|
| 2026.03.11 | ₩25,890 | ₩26,265 | ₩25,850 | ₩26,024 | +0.52% | 2.4만 |
|---|
| 2026.03.10 | ₩26,181 | ₩26,450 | ₩26,058 | ₩26,145 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩25,448 | ₩26,284 | ₩25,325 | ₩26,284 | +3.28% | 2.1만 |
|---|
| 2026.03.06 | ₩25,609 | ₩25,863 | ₩25,597 | ₩25,676 | +0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩26,372 | ₩26,533 | ₩25,957 | ₩26,145 | -0.86% | 1만 |
|---|
| 2026.03.04 | ₩26,453 | ₩26,634 | ₩26,359 | ₩26,560 | +0.41% | 8천 |
|---|
| 2026.03.03 | ₩26,533 | ₩26,654 | ₩25,448 | ₩26,466 | -0.25% | 1.2만 |
|---|
| 2026.03.02 | ₩26,788 | ₩26,922 | ₩26,553 | ₩26,922 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩26,814 | ₩27,149 | ₩26,707 | ₩27,149 | +1.25% | 1.3만 |
|---|
| 2026.02.26 | ₩27,216 | ₩27,350 | ₩26,935 | ₩27,256 | +0.15% | 9.9천 |
|---|
| 2026.02.25 | ₩27,216 | ₩27,431 | ₩27,189 | ₩27,323 | +0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩26,828 | ₩27,377 | ₩26,828 | ₩27,293 | +1.73% | 1.6만 |
|---|
| 2026.02.23 | ₩27,591 | ₩27,605 | ₩26,881 | ₩27,015 | -2.09% | 2만 |
|---|
| 2026.02.20 | ₩27,765 | ₩28,045 | ₩27,658 | ₩27,939 | +0.63% | 3.6천 |
|---|
| 2026.02.19 | ₩27,872 | ₩27,872 | ₩27,639 | ₩27,819 | -0.19% | 7.3천 |
|---|
| 2026.02.18 | ₩27,966 | ₩27,966 | ₩27,578 | ₩27,712 | -0.91% | 4.3천 |
|---|
| 2026.02.17 | ₩26,814 | ₩27,524 | ₩26,814 | ₩27,524 | +2.65% | 6.8천 |
|---|
| 2026.02.13 | ₩26,962 | ₩27,364 | ₩26,962 | ₩27,122 | +0.60% | 5.2천 |
|---|
| 2026.02.12 | ₩28,114 | ₩28,114 | ₩26,922 | ₩27,096 | -3.62% | 1.5만 |
|---|
| 2026.02.11 | ₩27,832 | ₩27,832 | ₩27,310 | ₩27,591 | -0.87% | 2.6만 |
|---|
| 2026.02.10 | ₩28,127 | ₩28,127 | ₩27,792 | ₩27,872 | -0.90% | 8.6천 |
|---|
| 2026.02.09 | ₩27,571 | ₩27,899 | ₩27,564 | ₩27,779 | +0.75% | 1.3만 |
|---|
| 2026.02.06 | ₩27,153 | ₩27,524 | ₩27,109 | ₩27,457 | +1.12% | 2.9만 |
|---|
| 2026.02.05 | ₩27,497 | ₩27,672 | ₩26,987 | ₩27,082 | -1.51% | 1.6만 |
|---|
| 2026.02.04 | ₩28,314 | ₩28,314 | ₩27,484 | ₩27,765 | -1.94% | 1.2만 |
|---|
| 2026.02.03 | ₩28,936 | ₩28,936 | ₩28,314 | ₩28,542 | -1.36% | 1.2만 |
|---|
| 2026.02.02 | ₩28,515 | ₩28,917 | ₩28,515 | ₩28,781 | +0.93% | 1.8만 |
|---|
| 2026.01.30 | ₩28,636 | ₩28,932 | ₩28,529 | ₩28,652 | +0.06% | 2.4만 |
|---|
| 2026.01.29 | ₩28,971 | ₩28,971 | ₩28,515 | ₩28,850 | -0.42% | 4.3만 |
|---|
| 2026.01.28 | ₩29,413 | ₩29,453 | ₩29,252 | ₩29,373 | -0.14% | 25.3만 |
|---|
| 2026.01.27 | ₩29,268 | ₩29,413 | ₩29,024 | ₩29,346 | +0.27% | 3.3만 |
|---|
| 2026.01.26 | ₩28,864 | ₩29,359 | ₩28,864 | ₩29,252 | +1.35% | 1.1만 |
|---|
| 2026.01.23 | ₩29,466 | ₩29,654 | ₩29,413 | ₩29,480 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩29,466 | ₩29,612 | ₩29,466 | ₩29,587 | +0.41% | 8.8천 |
|---|
| 2026.01.21 | ₩29,466 | ₩29,466 | ₩29,212 | ₩29,292 | -0.59% | 2.2만 |
|---|
| 2026.01.20 | ₩29,346 | ₩29,587 | ₩29,145 | ₩29,319 | -0.09% | 2.4만 |
|---|
| 2026.01.16 | ₩29,748 | ₩29,868 | ₩29,622 | ₩29,667 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩29,480 | ₩29,868 | ₩29,480 | ₩29,707 | +0.77% | 1.1만 |
|---|
| 2026.01.14 | ₩29,533 | ₩29,533 | ₩29,145 | ₩29,332 | -0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩29,721 | ₩29,721 | ₩29,306 | ₩29,453 | -0.90% | 43.3만 |
|---|
| 2026.01.12 | ₩29,748 | ₩29,748 | ₩29,574 | ₩29,649 | -0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩30,216 | ₩30,216 | ₩29,821 | ₩29,895 | -1.06% | 7.8천 |
|---|
| 2026.01.08 | ₩30,123 | ₩30,123 | ₩29,574 | ₩29,855 | -0.89% | 9.9천 |
|---|
| 2026.01.07 | ₩30,431 | ₩30,431 | ₩30,020 | ₩30,069 | -1.19% | 9.7만 |
|---|
| 2026.01.06 | ₩29,868 | ₩30,056 | ₩29,868 | ₩30,001 | +0.44% | 5.6천 |
|---|
| 2026.01.05 | ₩29,520 | ₩29,610 | ₩29,236 | ₩29,569 | +0.17% | 8.5천 |
|---|
| 2026.01.02 | ₩29,198 | ₩29,252 | ₩28,998 | ₩29,170 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩29,212 | ₩29,212 | ₩29,007 | ₩29,007 | -0.70% | 8.8천 |
|---|
| 2025.12.30 | ₩29,265 | ₩29,265 | ₩29,118 | ₩29,212 | -0.18% | 9.9천 |
|---|
| 2025.12.29 | ₩29,387 | ₩29,413 | ₩29,239 | ₩29,322 | -0.22% | 9.7만 |
|---|
| 2025.12.26 | ₩29,694 | ₩29,855 | ₩29,694 | ₩29,795 | +0.34% | 1.5천 |
|---|
| 2025.12.24 | ₩29,614 | ₩29,636 | ₩29,453 | ₩29,636 | +0.08% | 9.8천 |
|---|
| 2025.12.23 | ₩29,426 | ₩29,599 | ₩29,386 | ₩29,599 | +0.59% | 6.1천 |
|---|
| 2025.12.22 | ₩29,547 | ₩29,614 | ₩29,453 | ₩29,539 | -0.03% | 4.1천 |
|---|
| 2025.12.19 | ₩29,047 | ₩29,359 | ₩29,047 | ₩29,287 | +0.83% | 2.7천 |
|---|
| 2025.12.18 | ₩28,931 | ₩28,931 | ₩28,663 | ₩28,748 | -0.63% | 2.9만 |
|---|
| 2025.12.17 | ₩29,574 | ₩29,574 | ₩29,012 | ₩29,012 | -1.90% | 2만 |
|---|
| 2025.12.16 | ₩29,332 | ₩29,332 | ₩29,185 | ₩29,249 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩29,636 | ₩29,734 | ₩29,377 | ₩29,377 | -0.88% | 6.2천 |
|---|
| 2025.12.12 | ₩29,734 | ₩29,734 | ₩29,359 | ₩29,634 | -0.34% | 8.9천 |
|---|
| 2025.12.11 | ₩29,332 | ₩29,841 | ₩29,332 | ₩29,792 | +1.57% | 1.7만 |
|---|
| 2025.12.10 | ₩29,600 | ₩29,614 | ₩29,448 | ₩29,519 | -0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩29,667 | ₩29,681 | ₩29,541 | ₩29,541 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,681 | ₩29,774 | ₩29,548 | ₩29,553 | -0.43% | 1.6만 |
|---|
| 2025.12.05 | ₩29,654 | ₩29,774 | ₩29,627 | ₩29,677 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩29,440 | ₩29,748 | ₩29,440 | ₩29,663 | +0.76% | 8.3천 |
|---|
| 2025.12.03 | ₩29,225 | ₩29,399 | ₩29,158 | ₩29,323 | +0.33% | 2.7천 |
|---|
| 2025.12.02 | ₩29,353 | ₩29,480 | ₩29,314 | ₩29,320 | -0.11% | 3.4천 |
|---|
| 2025.12.01 | ₩29,453 | ₩29,453 | ₩29,236 | ₩29,236 | -0.74% | 8.3천 |
|---|
| 2025.11.28 | ₩29,466 | ₩29,480 | ₩29,194 | ₩29,424 | -0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩29,038 | ₩29,279 | ₩29,038 | ₩29,150 | +0.39% | 6.3천 |
|---|
| 2025.11.25 | ₩28,636 | ₩28,904 | ₩28,569 | ₩28,840 | +0.71% | 6.5천 |
|---|
| 2025.11.24 | ₩28,261 | ₩28,542 | ₩28,257 | ₩28,490 | +0.81% | 5.3천 |
|---|
| 2025.11.21 | ₩28,187 | ₩28,569 | ₩27,913 | ₩28,345 | +0.56% | 9.7천 |
|---|
| 2025.11.20 | ₩28,823 | ₩28,877 | ₩27,997 | ₩27,997 | -2.87% | 1.5만 |
|---|
| 2025.11.19 | ₩28,475 | ₩28,489 | ₩28,201 | ₩28,329 | -0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩27,968 | ₩28,261 | ₩27,968 | ₩28,237 | +0.96% | 3.9천 |
|---|
| 2025.11.17 | ₩28,154 | ₩28,341 | ₩27,899 | ₩28,033 | -0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩28,127 | ₩28,435 | ₩27,792 | ₩28,289 | +0.58% | 7천 |
|---|
| 2025.11.13 | ₩28,998 | ₩28,998 | ₩28,160 | ₩28,160 | -2.89% | 1.1만 |
|---|
| 2025.11.12 | ₩29,306 | ₩29,306 | ₩28,957 | ₩29,078 | -0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩28,756 | ₩28,890 | ₩28,710 | ₩28,817 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩28,716 | ₩28,877 | ₩28,605 | ₩28,807 | +0.32% | 5천 |
|---|
| 2025.11.07 | ₩28,140 | ₩28,341 | ₩27,792 | ₩28,336 | +0.69% | 6천 |
|---|
| 2025.11.06 | ₩28,797 | ₩28,797 | ₩28,140 | ₩28,335 | -1.60% | 1.6만 |
|---|
| 2025.11.05 | ₩28,328 | ₩28,716 | ₩28,127 | ₩28,535 | +0.73% | 1.5만 |
|---|
| 2025.11.04 | ₩27,840 | ₩27,846 | ₩27,564 | ₩27,633 | -0.75% | 2.6천 |
|---|
| 2025.11.03 | ₩27,792 | ₩27,877 | ₩27,672 | ₩27,877 | +0.30% | 1.1천 |
|---|
| 2025.10.31 | ₩28,060 | ₩28,060 | ₩27,615 | ₩27,886 | -0.62% | 1.2만 |
|---|
| 2025.10.30 | ₩27,765 | ₩27,765 | ₩27,605 | ₩27,617 | -0.54% | 9.2천 |
|---|
| 2025.10.29 | ₩27,203 | ₩27,618 | ₩27,203 | ₩27,422 | +0.81% | 9.8천 |
|---|
| 2025.10.28 | ₩27,283 | ₩27,297 | ₩27,163 | ₩27,212 | -0.26% | 4.5천 |
|---|
| 2025.10.27 | ₩27,191 | ₩27,390 | ₩27,189 | ₩27,329 | +0.51% | 2.7천 |
|---|
| 2025.10.24 | ₩27,464 | ₩27,511 | ₩27,323 | ₩27,327 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩26,982 | ₩27,297 | ₩26,982 | ₩27,246 | +0.98% | 900 |
|---|
| 2025.10.22 | ₩27,089 | ₩27,136 | ₩26,640 | ₩26,855 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩27,457 | ₩27,457 | ₩27,055 | ₩27,102 | -1.29% | 1.3만 |
|---|
| 2025.10.20 | ₩27,021 | ₩27,230 | ₩27,021 | ₩27,124 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩26,680 | ₩26,721 | ₩26,573 | ₩26,663 | -0.07% | 1.4천 |
|---|
| 2025.10.16 | ₩27,002 | ₩27,002 | ₩26,613 | ₩26,632 | -1.37% | 3.4천 |
|---|
| 2025.10.15 | ₩27,149 | ₩27,149 | ₩26,833 | ₩26,833 | -1.16% | 4.3천 |
|---|
| 2025.10.14 | ₩27,042 | ₩27,042 | ₩26,217 | ₩26,695 | -1.28% | 1만 |
|---|
| 2025.10.13 | ₩27,029 | ₩27,029 | ₩26,587 | ₩26,800 | -0.85% | 8천 |
|---|
| 2025.10.10 | ₩27,027 | ₩27,027 | ₩26,118 | ₩26,279 | -2.77% | 3.3만 |
|---|