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 | ₩28,578 | ₩29,005 | ₩28,578 | ₩28,856 | +0.97% | 8.1천 |
| 2026.10.08 | ₩28,591 | ₩28,750 | ₩28,493 | ₩28,587 | -0.01% | 3.8천 |
| 2026.10.07 | ₩28,885 | ₩29,245 | ₩28,885 | ₩29,122 | +0.82% | 1만 |
| 2026.10.06 | ₩30,006 | ₩30,032 | ₩29,272 | ₩29,397 | -2.03% | 1.6만 |
| 2026.10.05 | ₩29,766 | ₩30,059 | ₩29,632 | ₩30,003 | +0.80% | 8.1천 |
| 2026.10.02 | ₩29,405 | ₩29,605 | ₩29,405 | ₩29,577 | +0.59% | 3.4천 |
| 2026.10.01 | ₩29,672 | ₩29,699 | ₩29,445 | ₩29,445 | -0.76% | 3.5천 |
| 2026.09.30 | ₩29,912 | ₩29,966 | ₩29,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,581 |
| -1.11% |
| 1천 |
| 2026.09.29 | ₩29,645 | ₩29,645 | ₩29,512 | ₩29,597 | -0.16% | 2.1천 |
|---|
| 2026.09.28 | ₩29,545 | ₩29,619 | ₩29,392 | ₩29,616 | +0.24% | 5.8천 |
|---|
| 2026.09.25 | ₩30,313 | ₩30,313 | ₩30,046 | ₩30,184 | -0.42% | 5.2만 |
|---|
| 2026.09.24 | ₩29,832 | ₩30,286 | ₩29,779 | ₩30,230 | +1.33% | 1.9만 |
|---|
| 2026.09.23 | ₩29,932 | ₩30,046 | ₩29,806 | ₩29,815 | -0.39% | 9천 |
|---|
| 2026.09.22 | ₩29,405 | ₩30,259 | ₩29,379 | ₩30,184 | +2.65% | 1.4만 |
|---|
| 2026.09.21 | ₩29,552 | ₩29,605 | ₩29,365 | ₩29,585 | +0.11% | 7천 |
|---|
| 2026.09.18 | ₩28,852 | ₩29,050 | ₩28,852 | ₩29,050 | +0.69% | 4.3천 |
|---|
| 2026.09.17 | ₩28,351 | ₩28,872 | ₩28,351 | ₩28,809 | +1.61% | 7.2천 |
|---|
| 2026.09.16 | ₩28,618 | ₩28,685 | ₩28,337 | ₩28,391 | -0.79% | 2.2천 |
|---|
| 2026.09.15 | ₩28,365 | ₩28,498 | ₩28,365 | ₩28,475 | +0.39% | 2.1천 |
|---|
| 2026.09.14 | ₩28,471 | ₩28,805 | ₩28,471 | ₩28,758 | +1.01% | 4.5만 |
|---|
| 2026.09.11 | ₩28,638 | ₩28,738 | ₩28,638 | ₩28,684 | +0.16% | 2.9천 |
|---|
| 2026.09.10 | ₩28,411 | ₩28,618 | ₩28,411 | ₩28,449 | +0.13% | 5.4천 |
|---|
| 2026.09.09 | ₩28,698 | ₩28,885 | ₩28,698 | ₩28,785 | +0.30% | 2.5천 |
|---|
| 2026.09.08 | ₩28,658 | ₩29,049 | ₩28,618 | ₩28,810 | +0.53% | 3.7천 |
|---|
| 2026.09.04 | ₩28,618 | ₩28,801 | ₩28,618 | ₩28,801 | +0.64% | 900 |
|---|
| 2026.09.03 | ₩28,351 | ₩28,566 | ₩28,351 | ₩28,566 | +0.76% | 2.7천 |
|---|
| 2026.09.02 | ₩28,338 | ₩28,357 | ₩28,151 | ₩28,357 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩28,084 | ₩28,125 | ₩28,018 | ₩28,023 | -0.22% | 1만 |
|---|
| 2026.08.31 | ₩27,684 | ₩28,231 | ₩27,684 | ₩28,096 | +1.49% | 1.1만 |
|---|
| 2026.08.28 | ₩28,672 | ₩28,672 | ₩28,215 | ₩28,215 | -1.59% | 5.6천 |
|---|
| 2026.08.27 | ₩28,778 | ₩28,818 | ₩28,652 | ₩28,738 | -0.14% | 7.5천 |
|---|
| 2026.08.26 | ₩28,805 | ₩28,805 | ₩28,685 | ₩28,704 | -0.35% | 2천 |
|---|
| 2026.08.25 | ₩28,551 | ₩28,816 | ₩28,551 | ₩28,816 | +0.93% | 1.7만 |
|---|
| 2026.08.24 | ₩28,538 | ₩28,551 | ₩28,258 | ₩28,311 | -0.79% | 5.9천 |
|---|
| 2026.08.21 | ₩28,845 | ₩29,045 | ₩28,832 | ₩29,014 | +0.59% | 6.7천 |
|---|
| 2026.08.20 | ₩28,738 | ₩28,978 | ₩28,717 | ₩28,717 | -0.07% | 8.4천 |
|---|
| 2026.08.19 | ₩28,678 | ₩28,825 | ₩28,658 | ₩28,825 | +0.51% | 7.5천 |
|---|
| 2026.08.18 | ₩28,698 | ₩28,698 | ₩28,517 | ₩28,517 | -0.63% | 2.6천 |
|---|
| 2026.08.17 | ₩28,591 | ₩28,938 | ₩28,591 | ₩28,792 | +0.70% | 1.3만 |
|---|
| 2026.08.14 | ₩28,565 | ₩28,632 | ₩28,431 | ₩28,578 | +0.05% | 2.7만 |
|---|
| 2026.08.13 | ₩28,884 | ₩28,884 | ₩28,662 | ₩28,662 | -0.77% | 5.5천 |
|---|
| 2026.08.12 | ₩28,845 | ₩28,845 | ₩28,738 | ₩28,738 | -0.37% | 2.6천 |
|---|
| 2026.08.11 | ₩28,858 | ₩29,072 | ₩28,685 | ₩28,693 | -0.57% | 1만 |
|---|
| 2026.08.10 | ₩28,618 | ₩28,858 | ₩28,502 | ₩28,792 | +0.61% | 1.9만 |
|---|
| 2026.08.07 | ₩28,453 | ₩28,565 | ₩28,330 | ₩28,555 | +0.36% | 1.1만 |
|---|
| 2026.08.06 | ₩27,357 | ₩27,377 | ₩27,124 | ₩27,193 | -0.60% | 7.6천 |
|---|
| 2026.08.05 | ₩26,950 | ₩27,004 | ₩26,697 | ₩26,769 | -0.67% | 9.9천 |
|---|
| 2026.08.04 | ₩26,550 | ₩26,830 | ₩26,550 | ₩26,762 | +0.80% | 4.8천 |
|---|
| 2026.08.03 | ₩26,283 | ₩26,604 | ₩26,203 | ₩26,548 | +1.01% | 6.9천 |
|---|
| 2026.07.31 | ₩26,483 | ₩26,483 | ₩26,030 | ₩26,315 | -0.63% | 7.6천 |
|---|
| 2026.07.30 | ₩25,830 | ₩26,319 | ₩25,778 | ₩26,319 | +1.90% | 4.3천 |
|---|
| 2026.07.29 | ₩25,843 | ₩26,097 | ₩25,596 | ₩25,700 | -0.55% | 1.4만 |
|---|
| 2026.07.28 | ₩26,017 | ₩26,017 | ₩25,627 | ₩25,899 | -0.45% | 6.9천 |
|---|
| 2026.07.27 | ₩26,670 | ₩26,670 | ₩26,082 | ₩26,113 | -2.09% | 8.1천 |
|---|
| 2026.07.24 | ₩26,457 | ₩26,510 | ₩26,457 | ₩26,483 | +0.10% | 1.9천 |
|---|
| 2026.07.23 | ₩26,797 | ₩26,797 | ₩26,632 | ₩26,632 | -0.62% | 2.6천 |
|---|
| 2026.07.22 | ₩26,523 | ₩27,164 | ₩26,523 | ₩27,056 | +2.01% | 5.9천 |
|---|
| 2026.07.21 | ₩26,817 | ₩27,257 | ₩26,377 | ₩27,213 | +1.48% | 1.4만 |
|---|
| 2026.07.20 | ₩26,510 | ₩26,990 | ₩26,510 | ₩26,829 | +1.20% | 1.2만 |
|---|
| 2026.07.17 | ₩26,950 | ₩27,071 | ₩26,181 | ₩26,961 | +0.04% | 8.1천 |
|---|
| 2026.07.16 | ₩27,484 | ₩27,618 | ₩27,105 | ₩27,105 | -1.38% | 9.5천 |
|---|
| 2026.07.15 | ₩27,656 | ₩27,711 | ₩27,548 | ₩27,688 | +0.12% | 7.2천 |
|---|
| 2026.07.14 | ₩27,751 | ₩27,751 | ₩27,573 | ₩27,584 | -0.60% | 7.4천 |
|---|
| 2026.07.13 | ₩27,624 | ₩27,751 | ₩27,537 | ₩27,611 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩28,064 | ₩28,064 | ₩27,851 | ₩27,896 | -0.60% | 1.3만 |
|---|
| 2026.07.09 | ₩28,325 | ₩28,418 | ₩27,938 | ₩28,239 | -0.30% | 1.5만 |
|---|
| 2026.07.08 | ₩27,778 | ₩27,778 | ₩27,578 | ₩27,776 | -0.00% | 5.5천 |
|---|
| 2026.07.07 | ₩27,618 | ₩28,098 | ₩27,618 | ₩27,874 | +0.93% | 5.4천 |
|---|
| 2026.07.06 | ₩27,818 | ₩28,351 | ₩27,818 | ₩28,191 | +1.34% | 2.5천 |
|---|
| 2026.07.02 | ₩27,924 | ₩27,924 | ₩27,631 | ₩27,758 | -0.60% | 4.1천 |
|---|
| 2026.07.01 | ₩27,604 | ₩27,771 | ₩27,604 | ₩27,631 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩27,491 | ₩27,704 | ₩27,421 | ₩27,672 | +0.66% | 4.3천 |
|---|
| 2026.06.29 | ₩27,391 | ₩27,431 | ₩27,391 | ₩27,425 | +0.13% | 1천 |
|---|
| 2026.06.26 | ₩27,084 | ₩27,684 | ₩27,084 | ₩27,335 | +0.93% | 3.4천 |
|---|
| 2026.06.25 | ₩27,511 | ₩27,804 | ₩27,376 | ₩27,376 | -0.49% | 6.7천 |
|---|
| 2026.06.24 | ₩27,217 | ₩27,551 | ₩27,217 | ₩27,421 | +0.75% | 5.6천 |
|---|
| 2026.06.23 | ₩26,790 | ₩26,922 | ₩26,750 | ₩26,761 | -0.11% | 4.2천 |
|---|
| 2026.06.22 | ₩26,950 | ₩26,950 | ₩26,644 | ₩26,773 | -0.66% | 1만 |
|---|
| 2026.06.18 | ₩26,950 | ₩27,071 | ₩26,790 | ₩26,977 | +0.10% | 2.1천 |
|---|
| 2026.06.17 | ₩26,948 | ₩27,151 | ₩26,834 | ₩26,834 | -0.42% | 4.1천 |
|---|
| 2026.06.16 | ₩26,617 | ₩26,673 | ₩26,483 | ₩26,608 | -0.04% | 6.5천 |
|---|
| 2026.06.15 | ₩26,817 | ₩26,817 | ₩26,604 | ₩26,648 | -0.63% | 2.3천 |
|---|
| 2026.06.12 | ₩26,457 | ₩26,470 | ₩26,337 | ₩26,469 | +0.05% | 3천 |
|---|
| 2026.06.11 | ₩25,603 | ₩26,469 | ₩25,603 | ₩26,469 | +3.38% | 6.1천 |
|---|
| 2026.06.10 | ₩26,143 | ₩26,403 | ₩25,616 | ₩25,764 | -1.45% | 9.1천 |
|---|
| 2026.06.09 | ₩26,337 | ₩26,366 | ₩25,736 | ₩26,366 | +0.11% | 2.9천 |
|---|
| 2026.06.08 | ₩26,143 | ₩26,243 | ₩25,990 | ₩25,990 | -0.59% | 8.6천 |
|---|
| 2026.06.05 | ₩26,684 | ₩26,710 | ₩25,948 | ₩25,948 | -2.76% | 2만 |
|---|
| 2026.06.04 | ₩27,204 | ₩27,217 | ₩27,056 | ₩27,056 | -0.54% | 1.6천 |
|---|
| 2026.06.03 | ₩26,817 | ₩26,817 | ₩26,630 | ₩26,734 | -0.31% | 5.6천 |
|---|
| 2026.06.02 | ₩26,797 | ₩26,970 | ₩26,733 | ₩26,970 | +0.65% | 5.6천 |
|---|
| 2026.06.01 | ₩26,977 | ₩27,131 | ₩26,930 | ₩26,930 | -0.17% | 6.3천 |
|---|
| 2026.05.29 | ₩26,857 | ₩27,071 | ₩26,857 | ₩27,053 | +0.73% | 3.2천 |
|---|
| 2026.05.28 | ₩27,044 | ₩27,044 | ₩26,490 | ₩26,868 | -0.65% | 9.4천 |
|---|
| 2026.05.27 | ₩26,497 | ₩26,762 | ₩26,470 | ₩26,757 | +0.98% | 23.7만 |
|---|
| 2026.05.26 | ₩26,684 | ₩26,684 | ₩26,363 | ₩26,517 | -0.63% | 2.4천 |
|---|
| 2026.05.22 | ₩26,697 | ₩26,950 | ₩26,697 | ₩26,712 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩26,523 | ₩26,910 | ₩26,523 | ₩26,750 | +0.86% | 6.7천 |
|---|
| 2026.05.20 | ₩26,350 | ₩26,523 | ₩26,350 | ₩26,523 | +0.66% | 1.1천 |
|---|
| 2026.05.19 | ₩25,950 | ₩26,043 | ₩25,776 | ₩25,960 | +0.04% | 9.9천 |
|---|
| 2026.05.18 | ₩26,057 | ₩26,150 | ₩25,876 | ₩25,934 | -0.47% | 6.5천 |
|---|
| 2026.05.15 | ₩26,684 | ₩26,697 | ₩25,964 | ₩25,964 | -2.69% | 5.8천 |
|---|
| 2026.05.14 | ₩26,684 | ₩26,950 | ₩26,684 | ₩26,778 | +0.35% | 2.1천 |
|---|
| 2026.05.13 | ₩26,657 | ₩26,884 | ₩26,657 | ₩26,760 | +0.39% | 3천 |
|---|
| 2026.05.12 | ₩26,697 | ₩26,877 | ₩26,550 | ₩26,877 | +0.67% | 3.5천 |
|---|
| 2026.05.11 | ₩26,497 | ₩26,870 | ₩26,497 | ₩26,580 | +0.31% | 1.1만 |
|---|
| 2026.05.08 | ₩27,193 | ₩27,193 | ₩26,584 | ₩26,584 | -2.24% | 5.7천 |
|---|
| 2026.05.07 | ₩27,758 | ₩27,758 | ₩27,017 | ₩27,264 | -1.78% | 1.3만 |
|---|
| 2026.05.06 | ₩27,618 | ₩27,858 | ₩27,618 | ₩27,826 | +0.75% | 4.3천 |
|---|
| 2026.05.05 | ₩27,644 | ₩27,724 | ₩27,471 | ₩27,646 | +0.00% | 9.5천 |
|---|
| 2026.05.04 | ₩27,151 | ₩27,604 | ₩27,151 | ₩27,590 | +1.62% | 6.6천 |
|---|
| 2026.05.01 | ₩27,137 | ₩27,431 | ₩27,137 | ₩27,321 | +0.68% | 2만 |
|---|
| 2026.04.30 | ₩27,217 | ₩27,311 | ₩26,857 | ₩27,293 | +0.28% | 3.1천 |
|---|
| 2026.04.29 | ₩27,164 | ₩27,164 | ₩26,577 | ₩26,789 | -1.38% | 3.2만 |
|---|
| 2026.04.28 | ₩26,684 | ₩26,830 | ₩26,417 | ₩26,616 | -0.26% | 1.3만 |
|---|
| 2026.04.27 | ₩27,471 | ₩27,471 | ₩26,906 | ₩26,969 | -1.83% | 8.7천 |
|---|
| 2026.04.24 | ₩27,131 | ₩27,337 | ₩27,131 | ₩27,276 | +0.54% | 3.8천 |
|---|
| 2026.04.23 | ₩27,764 | ₩27,764 | ₩26,990 | ₩27,151 | -2.21% | 2.2만 |
|---|
| 2026.04.22 | ₩27,399 | ₩27,497 | ₩27,284 | ₩27,492 | +0.34% | 3.3만 |
|---|
| 2026.04.21 | ₩27,698 | ₩27,698 | ₩27,237 | ₩27,237 | -1.66% | 1.3만 |
|---|
| 2026.04.20 | ₩27,451 | ₩27,631 | ₩27,377 | ₩27,555 | +0.38% | 5.3천 |
|---|
| 2026.04.17 | ₩27,084 | ₩27,643 | ₩27,084 | ₩27,595 | +1.89% | 9.6천 |
|---|
| 2026.04.16 | ₩27,404 | ₩27,404 | ₩26,924 | ₩27,021 | -1.40% | 9.3천 |
|---|
| 2026.04.15 | ₩27,684 | ₩27,724 | ₩27,452 | ₩27,452 | -0.84% | 4.6천 |
|---|
| 2026.04.14 | ₩27,511 | ₩27,698 | ₩27,404 | ₩27,683 | +0.63% | 8.2천 |
|---|
| 2026.04.13 | ₩26,784 | ₩27,057 | ₩26,564 | ₩27,030 | +0.92% | 7.7천 |
|---|
| 2026.04.10 | ₩26,770 | ₩26,817 | ₩26,210 | ₩26,453 | -1.19% | 3.4천 |
|---|
| 2026.04.09 | ₩26,830 | ₩26,924 | ₩26,554 | ₩26,853 | +0.08% | 1.3만 |
|---|
| 2026.04.08 | ₩27,311 | ₩27,311 | ₩26,777 | ₩26,874 | -1.60% | 1만 |
|---|
| 2026.04.07 | ₩26,137 | ₩26,335 | ₩25,923 | ₩26,335 | +0.76% | 6.1천 |
|---|
| 2026.04.06 | ₩25,736 | ₩26,310 | ₩25,736 | ₩26,270 | +2.07% | 7.2천 |
|---|
| 2026.04.02 | ₩25,483 | ₩26,163 | ₩25,483 | ₩26,118 | +2.49% | 4.7천 |
|---|
| 2026.04.01 | ₩25,970 | ₩26,163 | ₩25,830 | ₩26,050 | +0.31% | 7.1만 |
|---|
| 2026.03.31 | ₩25,043 | ₩25,856 | ₩25,043 | ₩25,750 | +2.82% | 4.3만 |
|---|
| 2026.03.30 | ₩24,509 | ₩24,576 | ₩24,295 | ₩24,402 | -0.44% | 1.3만 |
|---|
| 2026.03.27 | ₩25,189 | ₩25,189 | ₩24,502 | ₩24,629 | -2.22% | 9.6천 |
|---|
| 2026.03.26 | ₩25,469 | ₩25,590 | ₩25,296 | ₩25,389 | -0.31% | 1.4만 |
|---|
| 2026.03.25 | ₩25,750 | ₩25,896 | ₩25,630 | ₩25,744 | -0.02% | 4.6천 |
|---|
| 2026.03.24 | ₩25,149 | ₩25,436 | ₩25,029 | ₩25,229 | +0.32% | 5.5천 |
|---|
| 2026.03.23 | ₩25,750 | ₩25,775 | ₩25,536 | ₩25,616 | -0.52% | 1.6만 |
|---|
| 2026.03.20 | ₩25,269 | ₩25,550 | ₩25,043 | ₩25,043 | -0.90% | 5.3천 |
|---|
| 2026.03.19 | ₩25,736 | ₩25,736 | ₩25,535 | ₩25,723 | -0.05% | 3.3천 |
|---|
| 2026.03.18 | ₩26,017 | ₩26,017 | ₩25,766 | ₩25,766 | -0.96% | 2천 |
|---|
| 2026.03.17 | ₩26,150 | ₩26,190 | ₩25,975 | ₩26,070 | -0.31% | 8.8천 |
|---|
| 2026.03.16 | ₩25,563 | ₩25,843 | ₩25,563 | ₩25,843 | +1.10% | 7.6천 |
|---|
| 2026.03.13 | ₩25,255 | ₩25,441 | ₩24,858 | ₩24,949 | -1.21% | 1만 |
|---|
| 2026.03.12 | ₩25,496 | ₩25,510 | ₩25,096 | ₩25,189 | -1.20% | 1만 |
|---|
| 2026.03.11 | ₩25,790 | ₩26,163 | ₩25,750 | ₩25,923 | +0.52% | 2.4만 |
|---|
| 2026.03.10 | ₩26,079 | ₩26,347 | ₩25,956 | ₩26,043 | -0.14% | 1.1만 |
|---|
| 2026.03.09 | ₩25,349 | ₩26,182 | ₩25,227 | ₩26,182 | +3.28% | 2.1만 |
|---|
| 2026.03.06 | ₩25,510 | ₩25,763 | ₩25,498 | ₩25,576 | +0.26% | 6.8천 |
|---|
| 2026.03.05 | ₩26,270 | ₩26,430 | ₩25,856 | ₩26,043 | -0.86% | 1만 |
|---|
| 2026.03.04 | ₩26,350 | ₩26,530 | ₩26,257 | ₩26,457 | +0.41% | 8천 |
|---|
| 2026.03.03 | ₩26,430 | ₩26,550 | ₩25,349 | ₩26,363 | -0.25% | 1.2만 |
|---|
| 2026.03.02 | ₩26,684 | ₩26,817 | ₩26,450 | ₩26,817 | +0.50% | 1만 |
|---|
| 2026.02.27 | ₩26,710 | ₩27,044 | ₩26,604 | ₩27,044 | +1.25% | 1.3만 |
|---|
| 2026.02.26 | ₩27,111 | ₩27,244 | ₩26,830 | ₩27,151 | +0.15% | 9.9천 |
|---|
| 2026.02.25 | ₩27,111 | ₩27,324 | ₩27,084 | ₩27,217 | +0.39% | 9.1천 |
|---|
| 2026.02.24 | ₩26,724 | ₩27,271 | ₩26,724 | ₩27,187 | +1.73% | 1.6만 |
|---|
| 2026.02.23 | ₩27,484 | ₩27,497 | ₩26,777 | ₩26,910 | -2.09% | 2만 |
|---|
| 2026.02.20 | ₩27,658 | ₩27,936 | ₩27,551 | ₩27,831 | +0.63% | 3.6천 |
|---|
| 2026.02.19 | ₩27,764 | ₩27,764 | ₩27,532 | ₩27,711 | -0.19% | 7.3천 |
|---|
| 2026.02.18 | ₩27,858 | ₩27,858 | ₩27,471 | ₩27,604 | -0.91% | 4.3천 |
|---|
| 2026.02.17 | ₩26,710 | ₩27,417 | ₩26,710 | ₩27,417 | +2.65% | 6.8천 |
|---|
| 2026.02.13 | ₩26,857 | ₩27,257 | ₩26,857 | ₩27,017 | +0.60% | 5.2천 |
|---|
| 2026.02.12 | ₩28,004 | ₩28,004 | ₩26,817 | ₩26,990 | -3.62% | 1.5만 |
|---|
| 2026.02.11 | ₩27,724 | ₩27,724 | ₩27,204 | ₩27,484 | -0.87% | 2.6만 |
|---|
| 2026.02.10 | ₩28,018 | ₩28,018 | ₩27,684 | ₩27,764 | -0.90% | 8.6천 |
|---|
| 2026.02.09 | ₩27,464 | ₩27,791 | ₩27,457 | ₩27,671 | +0.75% | 1.3만 |
|---|
| 2026.02.06 | ₩27,048 | ₩27,417 | ₩27,004 | ₩27,351 | +1.12% | 2.9만 |
|---|
| 2026.02.05 | ₩27,391 | ₩27,564 | ₩26,882 | ₩26,977 | -1.51% | 1.6만 |
|---|
| 2026.02.04 | ₩28,205 | ₩28,205 | ₩27,377 | ₩27,658 | -1.94% | 1.2만 |
|---|
| 2026.02.03 | ₩28,824 | ₩28,824 | ₩28,205 | ₩28,431 | -1.36% | 1.2만 |
|---|
| 2026.02.02 | ₩28,405 | ₩28,805 | ₩28,405 | ₩28,669 | +0.93% | 1.8만 |
|---|
| 2026.01.30 | ₩28,525 | ₩28,820 | ₩28,418 | ₩28,541 | +0.06% | 2.4만 |
|---|
| 2026.01.29 | ₩28,858 | ₩28,858 | ₩28,405 | ₩28,738 | -0.42% | 4.3만 |
|---|
| 2026.01.28 | ₩29,299 | ₩29,339 | ₩29,138 | ₩29,259 | -0.14% | 25.3만 |
|---|
| 2026.01.27 | ₩29,155 | ₩29,299 | ₩28,912 | ₩29,232 | +0.27% | 3.3만 |
|---|
| 2026.01.26 | ₩28,752 | ₩29,245 | ₩28,752 | ₩29,138 | +1.35% | 1.1만 |
|---|
| 2026.01.23 | ₩29,352 | ₩29,539 | ₩29,299 | ₩29,365 | +0.05% | 2만 |
|---|
| 2026.01.22 | ₩29,352 | ₩29,497 | ₩29,352 | ₩29,472 | +0.41% | 8.8천 |
|---|
| 2026.01.21 | ₩29,352 | ₩29,352 | ₩29,098 | ₩29,179 | -0.59% | 2.2만 |
|---|
| 2026.01.20 | ₩29,232 | ₩29,472 | ₩29,032 | ₩29,205 | -0.09% | 2.4만 |
|---|
| 2026.01.16 | ₩29,632 | ₩29,752 | ₩29,507 | ₩29,552 | -0.27% | 7.3천 |
|---|
| 2026.01.15 | ₩29,365 | ₩29,752 | ₩29,365 | ₩29,592 | +0.77% | 1.1만 |
|---|
| 2026.01.14 | ₩29,419 | ₩29,419 | ₩29,032 | ₩29,219 | -0.68% | 2.8만 |
|---|
| 2026.01.13 | ₩29,605 | ₩29,605 | ₩29,192 | ₩29,339 | -0.90% | 43.3만 |
|---|
| 2026.01.12 | ₩29,632 | ₩29,632 | ₩29,459 | ₩29,533 | -0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩30,099 | ₩30,099 | ₩29,706 | ₩29,779 | -1.06% | 7.8천 |
|---|
| 2026.01.08 | ₩30,006 | ₩30,006 | ₩29,459 | ₩29,739 | -0.89% | 9.9천 |
|---|
| 2026.01.07 | ₩30,313 | ₩30,313 | ₩29,903 | ₩29,952 | -1.19% | 9.7만 |
|---|
| 2026.01.06 | ₩29,752 | ₩29,939 | ₩29,752 | ₩29,884 | +0.44% | 5.6천 |
|---|
| 2026.01.05 | ₩29,405 | ₩29,495 | ₩29,122 | ₩29,455 | +0.17% | 8.5천 |
|---|
| 2026.01.02 | ₩29,085 | ₩29,138 | ₩28,885 | ₩29,057 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩29,098 | ₩29,098 | ₩28,894 | ₩28,894 | -0.70% | 8.8천 |
|---|
| 2025.12.30 | ₩29,152 | ₩29,152 | ₩29,005 | ₩29,098 | -0.18% | 9.9천 |
|---|
| 2025.12.29 | ₩29,273 | ₩29,299 | ₩29,125 | ₩29,208 | -0.22% | 9.7만 |
|---|
| 2025.12.26 | ₩29,579 | ₩29,739 | ₩29,579 | ₩29,679 | +0.34% | 1.5천 |
|---|
| 2025.12.24 | ₩29,499 | ₩29,521 | ₩29,339 | ₩29,521 | +0.08% | 9.8천 |
|---|
| 2025.12.23 | ₩29,312 | ₩29,484 | ₩29,272 | ₩29,484 | +0.59% | 6.1천 |
|---|
| 2025.12.22 | ₩29,432 | ₩29,499 | ₩29,339 | ₩29,424 | -0.03% | 4.1천 |
|---|
| 2025.12.19 | ₩28,934 | ₩29,245 | ₩28,934 | ₩29,173 | +0.83% | 2.7천 |
|---|
| 2025.12.18 | ₩28,818 | ₩28,818 | ₩28,551 | ₩28,637 | -0.63% | 2.9만 |
|---|
| 2025.12.17 | ₩29,459 | ₩29,459 | ₩28,900 | ₩28,900 | -1.90% | 2만 |
|---|
| 2025.12.16 | ₩29,219 | ₩29,219 | ₩29,072 | ₩29,136 | -0.28% | 6.7천 |
|---|
| 2025.12.15 | ₩29,521 | ₩29,619 | ₩29,263 | ₩29,263 | -0.88% | 6.2천 |
|---|
| 2025.12.12 | ₩29,619 | ₩29,619 | ₩29,245 | ₩29,519 | -0.34% | 8.9천 |
|---|
| 2025.12.11 | ₩29,219 | ₩29,726 | ₩29,219 | ₩29,676 | +1.57% | 1.7만 |
|---|
| 2025.12.10 | ₩29,485 | ₩29,499 | ₩29,333 | ₩29,404 | -0.28% | 1.4만 |
|---|
| 2025.12.09 | ₩29,552 | ₩29,565 | ₩29,427 | ₩29,427 | -0.42% | 1.4만 |
|---|
| 2025.12.08 | ₩29,565 | ₩29,659 | ₩29,433 | ₩29,439 | -0.43% | 1.6만 |
|---|
| 2025.12.05 | ₩29,539 | ₩29,659 | ₩29,512 | ₩29,561 | +0.08% | 1.4만 |
|---|
| 2025.12.04 | ₩29,325 | ₩29,632 | ₩29,325 | ₩29,548 | +0.76% | 8.3천 |
|---|
| 2025.12.03 | ₩29,112 | ₩29,285 | ₩29,045 | ₩29,209 | +0.33% | 2.7천 |
|---|
| 2025.12.02 | ₩29,239 | ₩29,365 | ₩29,200 | ₩29,207 | -0.11% | 3.4천 |
|---|
| 2025.12.01 | ₩29,339 | ₩29,339 | ₩29,122 | ₩29,122 | -0.74% | 8.3천 |
|---|
| 2025.11.28 | ₩29,352 | ₩29,365 | ₩29,081 | ₩29,309 | -0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩28,925 | ₩29,165 | ₩28,925 | ₩29,037 | +0.39% | 6.3천 |
|---|
| 2025.11.25 | ₩28,525 | ₩28,792 | ₩28,458 | ₩28,728 | +0.71% | 6.5천 |
|---|
| 2025.11.24 | ₩28,151 | ₩28,431 | ₩28,147 | ₩28,379 | +0.81% | 5.3천 |
|---|
| 2025.11.21 | ₩28,078 | ₩28,458 | ₩27,804 | ₩28,235 | +0.56% | 9.7천 |
|---|
| 2025.11.20 | ₩28,712 | ₩28,765 | ₩27,888 | ₩27,888 | -2.87% | 1.5만 |
|---|
| 2025.11.19 | ₩28,365 | ₩28,378 | ₩28,091 | ₩28,219 | -0.51% | 1.4천 |
|---|
| 2025.11.18 | ₩27,859 | ₩28,151 | ₩27,859 | ₩28,127 | +0.96% | 3.9천 |
|---|
| 2025.11.17 | ₩28,044 | ₩28,231 | ₩27,791 | ₩27,924 | -0.43% | 1.1만 |
|---|
| 2025.11.14 | ₩28,018 | ₩28,325 | ₩27,684 | ₩28,179 | +0.58% | 7천 |
|---|
| 2025.11.13 | ₩28,885 | ₩28,885 | ₩28,051 | ₩28,051 | -2.89% | 1.1만 |
|---|
| 2025.11.12 | ₩29,192 | ₩29,192 | ₩28,845 | ₩28,965 | -0.78% | 1.2만 |
|---|
| 2025.11.11 | ₩28,645 | ₩28,778 | ₩28,598 | ₩28,705 | +0.21% | 3천 |
|---|
| 2025.11.10 | ₩28,605 | ₩28,765 | ₩28,494 | ₩28,696 | +0.32% | 5천 |
|---|
| 2025.11.07 | ₩28,031 | ₩28,231 | ₩27,684 | ₩28,226 | +0.69% | 6천 |
|---|
| 2025.11.06 | ₩28,685 | ₩28,685 | ₩28,031 | ₩28,225 | -1.60% | 1.6만 |
|---|
| 2025.11.05 | ₩28,218 | ₩28,605 | ₩28,018 | ₩28,425 | +0.73% | 1.5만 |
|---|
| 2025.11.04 | ₩27,732 | ₩27,738 | ₩27,457 | ₩27,525 | -0.75% | 2.6천 |
|---|
| 2025.11.03 | ₩27,684 | ₩27,768 | ₩27,564 | ₩27,768 | +0.30% | 1.1천 |
|---|
| 2025.10.31 | ₩27,951 | ₩27,951 | ₩27,508 | ₩27,778 | -0.62% | 1.2만 |
|---|
| 2025.10.30 | ₩27,658 | ₩27,658 | ₩27,497 | ₩27,509 | -0.54% | 9.2천 |
|---|
| 2025.10.29 | ₩27,097 | ₩27,511 | ₩27,097 | ₩27,316 | +0.81% | 9.8천 |
|---|
| 2025.10.28 | ₩27,177 | ₩27,191 | ₩27,057 | ₩27,107 | -0.26% | 4.5천 |
|---|
| 2025.10.27 | ₩27,085 | ₩27,284 | ₩27,084 | ₩27,223 | +0.51% | 2.7천 |
|---|
| 2025.10.24 | ₩27,357 | ₩27,404 | ₩27,217 | ₩27,221 | -0.50% | 1만 |
|---|
| 2025.10.23 | ₩26,877 | ₩27,191 | ₩26,877 | ₩27,140 | +0.98% | 900 |
|---|
| 2025.10.22 | ₩26,984 | ₩27,030 | ₩26,537 | ₩26,750 | -0.87% | 5.3천 |
|---|
| 2025.10.21 | ₩27,351 | ₩27,351 | ₩26,950 | ₩26,997 | -1.29% | 1.3만 |
|---|
| 2025.10.20 | ₩26,916 | ₩27,124 | ₩26,916 | ₩27,018 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩26,577 | ₩26,617 | ₩26,470 | ₩26,560 | -0.07% | 1.4천 |
|---|
| 2025.10.16 | ₩26,897 | ₩26,897 | ₩26,510 | ₩26,529 | -1.37% | 3.4천 |
|---|
| 2025.10.15 | ₩27,044 | ₩27,044 | ₩26,729 | ₩26,729 | -1.16% | 4.3천 |
|---|
| 2025.10.14 | ₩26,937 | ₩26,937 | ₩26,115 | ₩26,592 | -1.28% | 1만 |
|---|
| 2025.10.13 | ₩26,924 | ₩26,924 | ₩26,483 | ₩26,696 | -0.85% | 8천 |
|---|
| 2025.10.10 | ₩26,922 | ₩26,922 | ₩26,017 | ₩26,177 | -2.77% | 3.3만 |
|---|