시장 데이터를 불러오는 중
전체 종목
AltShares Event-Driven ETF 과거 주가
AltShares Event-Driven ETF · EVNT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AltShares Event-Driven ETF · EVNT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,434 | ₩16,440 | ₩16,434 | ₩16,440 | +0.04% | 700 |
| 2026.10.08 | ₩16,400 | ₩16,434 | ₩16,400 | ₩16,434 | +0.20% | 2.9천 |
| 2026.10.07 | ₩16,467 | ₩16,467 | ₩16,447 | ₩16,447 | -0.12% | 1.4천 |
| 2026.10.06 | ₩15,877 | ₩16,534 | ₩15,877 | ₩16,510 | +3.99% | 2.4만 |
| 2026.10.05 | ₩16,474 | ₩16,474 | ₩16,474 | ₩16,474 | 0.00% | 100 |
| 2026.10.02 | ₩16,494 | ₩16,494 | ₩16,461 | ₩16,461 | -0.20% | 300 |
| 2026.10.01 | ₩16,454 | ₩16,454 | ₩16,414 | ₩16,443 | -0.07% | 1.2천 |
| 2026.09.30 | ₩16,440 | ₩16,474 | ₩16,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,454 |
| +0.08% |
| 600 |
| 2026.09.29 | ₩16,461 | ₩16,467 | ₩16,447 | ₩16,447 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩16,521 | ₩16,521 | ₩16,461 | ₩16,461 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩16,628 | ₩16,628 | ₩16,400 | ₩16,521 | -0.65% | 1.1만 |
|---|
| 2026.09.24 | ₩16,461 | ₩16,521 | ₩16,414 | ₩16,458 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩16,548 | ₩16,561 | ₩16,440 | ₩16,494 | -0.32% | 1.9천 |
|---|
| 2026.09.22 | ₩16,481 | ₩16,588 | ₩16,481 | ₩16,554 | +0.45% | 2.5천 |
|---|
| 2026.09.21 | ₩16,373 | ₩16,481 | ₩16,293 | ₩16,414 | +0.25% | 1만 |
|---|
| 2026.09.18 | ₩16,427 | ₩16,427 | ₩16,427 | ₩16,427 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,628 | ₩16,628 | ₩16,293 | ₩16,387 | -1.45% | 3.2천 |
|---|
| 2026.09.16 | ₩16,373 | ₩16,373 | ₩16,293 | ₩16,360 | -0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩16,340 | ₩16,373 | ₩16,253 | ₩16,293 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩16,414 | ₩16,414 | ₩16,367 | ₩16,367 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩16,373 | ₩16,393 | ₩16,347 | ₩16,393 | +0.12% | 3.5천 |
|---|
| 2026.09.10 | ₩16,393 | ₩16,440 | ₩16,387 | ₩16,387 | -0.04% | 2.5천 |
|---|
| 2026.09.09 | ₩16,427 | ₩16,481 | ₩16,427 | ₩16,427 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,461 | ₩16,461 | ₩16,461 | ₩16,461 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,454 | ₩16,467 | ₩16,454 | ₩16,467 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩16,440 | ₩16,440 | ₩16,440 | ₩16,440 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,454 | ₩16,454 | ₩16,447 | ₩16,447 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩16,414 | ₩16,414 | ₩16,414 | ₩16,414 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩16,762 | ₩16,762 | ₩16,333 | ₩16,400 | -2.16% | 5.9천 |
|---|
| 2026.08.28 | ₩16,440 | ₩16,481 | ₩16,440 | ₩16,467 | +0.16% | 2.2천 |
|---|
| 2026.08.27 | ₩16,474 | ₩16,474 | ₩16,474 | ₩16,474 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩16,520 | ₩16,520 | ₩16,440 | ₩16,490 | -0.18% | 2천 |
|---|
| 2026.08.25 | ₩16,414 | ₩16,454 | ₩16,414 | ₩16,454 | +0.25% | 800 |
|---|
| 2026.08.24 | ₩16,575 | ₩16,575 | ₩16,494 | ₩16,575 | 0.00% | 1.8천 |
|---|
| 2026.08.21 | ₩16,534 | ₩16,534 | ₩16,534 | ₩16,534 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩16,501 | ₩16,501 | ₩16,501 | ₩16,501 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩16,548 | ₩16,548 | ₩16,548 | ₩16,548 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩16,494 | ₩16,561 | ₩16,467 | ₩16,534 | +0.24% | 1.7천 |
|---|
| 2026.08.17 | ₩16,588 | ₩16,601 | ₩16,554 | ₩16,554 | -0.20% | 2.5천 |
|---|
| 2026.08.14 | ₩16,601 | ₩16,615 | ₩16,601 | ₩16,615 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩16,588 | ₩16,628 | ₩16,507 | ₩16,575 | -0.08% | 7.9천 |
|---|
| 2026.08.12 | ₩16,588 | ₩16,588 | ₩16,561 | ₩16,561 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩16,554 | ₩16,561 | ₩16,521 | ₩16,556 | +0.01% | 800 |
|---|
| 2026.08.10 | ₩16,575 | ₩16,628 | ₩16,561 | ₩16,561 | -0.08% | 4.3천 |
|---|
| 2026.08.07 | ₩16,588 | ₩16,628 | ₩16,521 | ₩16,575 | -0.08% | 2.7천 |
|---|
| 2026.08.06 | ₩16,528 | ₩16,528 | ₩16,528 | ₩16,528 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩16,528 | ₩16,528 | ₩16,528 | ₩16,528 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩16,494 | ₩16,534 | ₩16,467 | ₩16,520 | +0.15% | 1.3천 |
|---|
| 2026.08.03 | ₩16,416 | ₩16,467 | ₩16,416 | ₩16,439 | +0.14% | 1.4천 |
|---|
| 2026.07.31 | ₩16,400 | ₩16,400 | ₩16,400 | ₩16,400 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩16,306 | ₩16,361 | ₩16,306 | ₩16,361 | +0.34% | 1.7천 |
|---|
| 2026.07.29 | ₩16,360 | ₩16,360 | ₩16,360 | ₩16,360 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩16,400 | ₩16,415 | ₩16,400 | ₩16,415 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩16,360 | ₩16,364 | ₩16,320 | ₩16,364 | +0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩16,373 | ₩16,373 | ₩16,353 | ₩16,353 | -0.12% | 300 |
|---|
| 2026.07.23 | ₩16,305 | ₩16,305 | ₩16,305 | ₩16,305 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩16,266 | ₩16,360 | ₩16,266 | ₩16,317 | +0.31% | 3.4천 |
|---|
| 2026.07.21 | ₩16,320 | ₩16,347 | ₩16,253 | ₩16,300 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩16,347 | ₩16,387 | ₩16,320 | ₩16,333 | -0.08% | 3.4만 |
|---|
| 2026.07.17 | ₩16,521 | ₩16,521 | ₩16,357 | ₩16,400 | -0.73% | 1.5천 |
|---|
| 2026.07.16 | ₩16,360 | ₩16,367 | ₩16,320 | ₩16,367 | +0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩16,400 | ₩16,440 | ₩16,360 | ₩16,360 | -0.25% | 6.9천 |
|---|
| 2026.07.14 | ₩16,360 | ₩16,373 | ₩16,347 | ₩16,347 | -0.08% | 500 |
|---|
| 2026.07.13 | ₩16,360 | ₩16,373 | ₩16,325 | ₩16,347 | -0.08% | 6.4천 |
|---|
| 2026.07.10 | ₩16,373 | ₩16,387 | ₩16,320 | ₩16,320 | -0.33% | 6.1천 |
|---|
| 2026.07.09 | ₩16,347 | ₩16,347 | ₩16,347 | ₩16,347 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩16,279 | ₩16,326 | ₩16,279 | ₩16,326 | +0.29% | 500 |
|---|
| 2026.07.07 | ₩16,199 | ₩16,340 | ₩16,199 | ₩16,340 | +0.87% | 500 |
|---|
| 2026.07.06 | ₩16,199 | ₩16,199 | ₩16,199 | ₩16,199 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩16,326 | ₩16,326 | ₩16,326 | ₩16,326 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩16,360 | ₩16,360 | ₩16,326 | ₩16,326 | -0.20% | 1.1천 |
|---|
| 2026.06.30 | ₩16,239 | ₩16,306 | ₩16,119 | ₩16,293 | +0.33% | 2.2천 |
|---|
| 2026.06.29 | ₩16,360 | ₩16,360 | ₩16,212 | ₩16,279 | -0.49% | 900 |
|---|
| 2026.06.26 | ₩16,360 | ₩16,360 | ₩16,293 | ₩16,326 | -0.20% | 3.3천 |
|---|
| 2026.06.25 | ₩16,306 | ₩16,360 | ₩16,253 | ₩16,312 | +0.03% | 9.9천 |
|---|
| 2026.06.24 | ₩16,199 | ₩16,320 | ₩16,199 | ₩16,246 | +0.29% | 1.8천 |
|---|
| 2026.06.23 | ₩16,145 | ₩16,239 | ₩16,145 | ₩16,192 | +0.29% | 2.9천 |
|---|
| 2026.06.22 | ₩16,078 | ₩16,145 | ₩16,052 | ₩16,145 | +0.42% | 9.8천 |
|---|
| 2026.06.18 | ₩16,092 | ₩16,172 | ₩16,065 | ₩16,097 | +0.03% | 5.2천 |
|---|
| 2026.06.17 | ₩16,092 | ₩16,132 | ₩16,078 | ₩16,092 | 0.00% | 3.8천 |
|---|
| 2026.06.16 | ₩16,065 | ₩16,125 | ₩16,065 | ₩16,125 | +0.38% | 1.4천 |
|---|
| 2026.06.15 | ₩16,052 | ₩16,092 | ₩16,027 | ₩16,078 | +0.17% | 1.4천 |
|---|
| 2026.06.12 | ₩16,078 | ₩16,132 | ₩16,025 | ₩16,132 | +0.33% | 8.3천 |
|---|
| 2026.06.11 | ₩16,052 | ₩16,081 | ₩15,984 | ₩16,081 | +0.18% | 1.4천 |
|---|
| 2026.06.10 | ₩15,944 | ₩15,958 | ₩15,850 | ₩15,951 | +0.04% | 2만 |
|---|
| 2026.06.09 | ₩15,931 | ₩16,037 | ₩15,931 | ₩16,037 | +0.66% | 3.6천 |
|---|
| 2026.06.08 | ₩15,569 | ₩16,762 | ₩15,569 | ₩15,904 | +2.15% | 6.2천 |
|---|
| 2026.06.05 | ₩15,904 | ₩15,976 | ₩15,891 | ₩15,976 | +0.46% | 2.9천 |
|---|
| 2026.06.04 | ₩16,038 | ₩16,038 | ₩15,964 | ₩15,971 | -0.42% | 2.8천 |
|---|
| 2026.06.03 | ₩15,917 | ₩15,958 | ₩15,891 | ₩15,897 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩15,984 | ₩15,984 | ₩15,864 | ₩15,917 | -0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩16,253 | ₩16,253 | ₩15,891 | ₩15,998 | -1.57% | 8.9천 |
|---|
| 2026.05.29 | ₩16,011 | ₩16,038 | ₩15,958 | ₩15,998 | -0.08% | 2.4천 |
|---|
| 2026.05.28 | ₩16,025 | ₩16,052 | ₩15,998 | ₩16,009 | -0.10% | 2천 |
|---|
| 2026.05.27 | ₩15,958 | ₩16,065 | ₩15,958 | ₩16,009 | +0.32% | 2.3천 |
|---|
| 2026.05.26 | ₩15,984 | ₩15,984 | ₩15,950 | ₩15,950 | -0.22% | 900 |
|---|
| 2026.05.22 | ₩15,891 | ₩15,931 | ₩15,877 | ₩15,924 | +0.21% | 2.7천 |
|---|
| 2026.05.21 | ₩15,884 | ₩16,025 | ₩15,864 | ₩15,944 | +0.38% | 8.9천 |
|---|
| 2026.05.20 | ₩15,864 | ₩15,958 | ₩15,850 | ₩15,917 | +0.34% | 9.6천 |
|---|
| 2026.05.19 | ₩15,837 | ₩15,864 | ₩15,837 | ₩15,857 | +0.13% | 700 |
|---|
| 2026.05.18 | ₩15,837 | ₩15,877 | ₩15,837 | ₩15,857 | +0.13% | 3.3천 |
|---|
| 2026.05.15 | ₩15,837 | ₩15,864 | ₩15,837 | ₩15,858 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩15,877 | ₩15,904 | ₩15,824 | ₩15,824 | -0.34% | 7.6천 |
|---|
| 2026.05.13 | ₩15,877 | ₩15,891 | ₩15,870 | ₩15,891 | +0.08% | 3천 |
|---|
| 2026.05.12 | ₩15,864 | ₩15,891 | ₩15,864 | ₩15,877 | +0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩15,891 | ₩15,911 | ₩15,864 | ₩15,911 | +0.13% | 2천 |
|---|
| 2026.05.08 | ₩15,944 | ₩15,984 | ₩15,944 | ₩15,958 | +0.08% | 1.7천 |
|---|
| 2026.05.07 | ₩15,971 | ₩16,025 | ₩15,958 | ₩15,983 | +0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩16,373 | ₩16,373 | ₩15,971 | ₩16,011 | -2.21% | 2.1천 |
|---|
| 2026.05.05 | ₩17,433 | ₩17,433 | ₩15,877 | ₩15,931 | -8.62% | 1.1천 |
|---|
| 2026.05.04 | ₩15,904 | ₩15,931 | ₩15,891 | ₩15,891 | -0.08% | 2.1천 |
|---|
| 2026.05.01 | ₩15,924 | ₩15,984 | ₩15,877 | ₩15,938 | +0.08% | 1.7만 |
|---|
| 2026.04.30 | ₩15,911 | ₩15,944 | ₩15,904 | ₩15,938 | +0.17% | 3.3천 |
|---|
| 2026.04.29 | ₩15,944 | ₩15,958 | ₩15,889 | ₩15,889 | -0.34% | 1.2만 |
|---|
| 2026.04.28 | ₩15,904 | ₩15,971 | ₩15,904 | ₩15,931 | +0.17% | 2.2천 |
|---|
| 2026.04.27 | ₩15,971 | ₩15,971 | ₩15,864 | ₩15,938 | -0.21% | 7.6천 |
|---|
| 2026.04.24 | ₩15,931 | ₩15,931 | ₩15,887 | ₩15,887 | -0.28% | 1.8천 |
|---|
| 2026.04.23 | ₩16,011 | ₩16,011 | ₩15,879 | ₩15,968 | -0.27% | 1.7천 |
|---|
| 2026.04.22 | ₩15,917 | ₩15,991 | ₩15,917 | ₩15,991 | +0.46% | 900 |
|---|
| 2026.04.21 | ₩15,944 | ₩16,105 | ₩15,944 | ₩16,005 | +0.38% | 2.6천 |
|---|
| 2026.04.20 | ₩15,971 | ₩16,061 | ₩15,971 | ₩16,061 | +0.56% | 1.6천 |
|---|
| 2026.04.17 | ₩16,065 | ₩16,105 | ₩16,045 | ₩16,045 | -0.13% | 800 |
|---|
| 2026.04.16 | ₩15,998 | ₩15,998 | ₩15,904 | ₩15,991 | -0.04% | 1.1천 |
|---|
| 2026.04.15 | ₩15,984 | ₩16,078 | ₩15,891 | ₩16,078 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,877 | ₩15,978 | ₩15,877 | ₩15,978 | +0.63% | 2.6천 |
|---|
| 2026.04.13 | ₩15,824 | ₩15,917 | ₩15,824 | ₩15,917 | +0.59% | 2.2천 |
|---|
| 2026.04.10 | ₩15,870 | ₩15,958 | ₩15,797 | ₩15,892 | +0.14% | 800 |
|---|
| 2026.04.09 | ₩15,837 | ₩15,931 | ₩15,770 | ₩15,870 | +0.21% | 5.4천 |
|---|
| 2026.04.08 | ₩15,810 | ₩15,958 | ₩15,810 | ₩15,879 | +0.43% | 1.4천 |
|---|
| 2026.04.07 | ₩15,837 | ₩15,837 | ₩15,689 | ₩15,770 | -0.42% | 2천 |
|---|
| 2026.04.06 | ₩15,703 | ₩15,797 | ₩15,703 | ₩15,716 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩15,716 | ₩15,724 | ₩15,716 | ₩15,724 | +0.05% | 3천 |
|---|
| 2026.04.01 | ₩15,770 | ₩15,798 | ₩15,676 | ₩15,736 | -0.21% | 5.3천 |
|---|
| 2026.03.31 | ₩15,609 | ₩15,712 | ₩15,609 | ₩15,712 | +0.66% | 2천 |
|---|
| 2026.03.30 | ₩15,569 | ₩15,609 | ₩15,502 | ₩15,535 | -0.22% | 1.1만 |
|---|
| 2026.03.27 | ₩15,515 | ₩15,555 | ₩15,515 | ₩15,555 | +0.26% | 4.9천 |
|---|
| 2026.03.26 | ₩15,596 | ₩15,649 | ₩15,596 | ₩15,641 | +0.29% | 3.5천 |
|---|
| 2026.03.25 | ₩15,743 | ₩15,743 | ₩15,685 | ₩15,685 | -0.37% | 2.4천 |
|---|
| 2026.03.24 | ₩15,649 | ₩15,703 | ₩15,569 | ₩15,689 | +0.26% | 1만 |
|---|
| 2026.03.23 | ₩15,676 | ₩15,716 | ₩15,622 | ₩15,661 | -0.09% | 3.5천 |
|---|
| 2026.03.20 | ₩15,622 | ₩15,663 | ₩15,562 | ₩15,575 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩15,609 | ₩15,643 | ₩15,542 | ₩15,643 | +0.21% | 5.4만 |
|---|
| 2026.03.18 | ₩15,609 | ₩15,716 | ₩15,582 | ₩15,613 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩15,770 | ₩15,770 | ₩15,683 | ₩15,730 | -0.26% | 1.2만 |
|---|
| 2026.03.16 | ₩15,703 | ₩15,703 | ₩15,652 | ₩15,689 | -0.09% | 8.3천 |
|---|
| 2026.03.13 | ₩15,663 | ₩15,663 | ₩15,569 | ₩15,569 | -0.60% | 4.3천 |
|---|
| 2026.03.12 | ₩15,689 | ₩15,689 | ₩15,555 | ₩15,649 | -0.26% | 2만 |
|---|
| 2026.03.11 | ₩15,648 | ₩15,703 | ₩15,622 | ₩15,676 | +0.18% | 4천 |
|---|
| 2026.03.10 | ₩15,649 | ₩15,770 | ₩15,649 | ₩15,683 | +0.21% | 6.1천 |
|---|
| 2026.03.09 | ₩15,676 | ₩15,757 | ₩15,636 | ₩15,696 | +0.13% | 1.2만 |
|---|
| 2026.03.06 | ₩15,931 | ₩15,931 | ₩15,622 | ₩15,669 | -1.64% | 900 |
|---|
| 2026.03.05 | ₩15,716 | ₩15,730 | ₩15,716 | ₩15,730 | +0.09% | 400 |
|---|
| 2026.03.04 | ₩15,703 | ₩15,770 | ₩15,689 | ₩15,743 | +0.26% | 3.1천 |
|---|
| 2026.03.03 | ₩15,671 | ₩15,837 | ₩15,649 | ₩15,757 | +0.55% | 4.8천 |
|---|
| 2026.03.02 | ₩15,757 | ₩15,864 | ₩15,757 | ₩15,810 | +0.34% | 4.5천 |
|---|
| 2026.02.27 | ₩15,757 | ₩15,877 | ₩15,757 | ₩15,817 | +0.38% | 1.9천 |
|---|
| 2026.02.26 | ₩15,850 | ₩15,864 | ₩15,810 | ₩15,830 | -0.13% | 1만 |
|---|
| 2026.02.25 | ₩15,649 | ₩15,783 | ₩15,649 | ₩15,716 | +0.43% | 8.5천 |
|---|
| 2026.02.24 | ₩15,877 | ₩15,877 | ₩15,689 | ₩15,716 | -1.01% | 3.8천 |
|---|
| 2026.02.23 | ₩15,676 | ₩15,676 | ₩15,649 | ₩15,649 | -0.17% | 1.1천 |
|---|
| 2026.02.20 | ₩15,703 | ₩15,703 | ₩15,629 | ₩15,660 | -0.27% | 1.7만 |
|---|
| 2026.02.19 | ₩15,656 | ₩15,716 | ₩15,636 | ₩15,683 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩15,688 | ₩15,716 | ₩15,663 | ₩15,668 | -0.13% | 4천 |
|---|
| 2026.02.17 | ₩15,656 | ₩15,689 | ₩15,656 | ₩15,672 | +0.10% | 1.3만 |
|---|
| 2026.02.13 | ₩15,616 | ₩15,622 | ₩15,616 | ₩15,622 | +0.04% | 1.7천 |
|---|
| 2026.02.12 | ₩15,515 | ₩15,616 | ₩15,515 | ₩15,582 | +0.43% | 1.9천 |
|---|
| 2026.02.11 | ₩15,625 | ₩15,649 | ₩15,616 | ₩15,626 | +0.01% | 1.5천 |
|---|
| 2026.02.10 | ₩15,663 | ₩15,689 | ₩15,643 | ₩15,676 | +0.09% | 3.1천 |
|---|
| 2026.02.09 | ₩15,609 | ₩15,649 | ₩15,604 | ₩15,636 | +0.17% | 1.7천 |
|---|
| 2026.02.06 | ₩15,533 | ₩15,569 | ₩15,515 | ₩15,566 | +0.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,475 | ₩15,488 | ₩15,475 | ₩15,483 | +0.05% | 1천 |
|---|
| 2026.02.04 | ₩15,537 | ₩15,555 | ₩15,522 | ₩15,522 | -0.09% | 700 |
|---|
| 2026.02.03 | ₩15,589 | ₩15,596 | ₩15,522 | ₩15,525 | -0.41% | 9.7천 |
|---|
| 2026.02.02 | ₩15,475 | ₩15,596 | ₩15,475 | ₩15,596 | +0.78% | 5.1천 |
|---|
| 2026.01.30 | ₩15,475 | ₩15,582 | ₩15,475 | ₩15,488 | +0.09% | 6.6천 |
|---|
| 2026.01.29 | ₩15,529 | ₩15,555 | ₩15,515 | ₩15,555 | +0.17% | 7.9천 |
|---|
| 2026.01.28 | ₩15,546 | ₩15,622 | ₩15,546 | ₩15,609 | +0.41% | 6.9천 |
|---|
| 2026.01.27 | ₩15,636 | ₩15,636 | ₩15,542 | ₩15,589 | -0.30% | 1.1만 |
|---|
| 2026.01.26 | ₩15,622 | ₩15,636 | ₩15,555 | ₩15,622 | 0.00% | 6.8천 |
|---|
| 2026.01.23 | ₩14,214 | ₩15,663 | ₩13,879 | ₩15,622 | +9.91% | 2만 |
|---|
| 2026.01.22 | ₩15,716 | ₩15,716 | ₩15,577 | ₩15,609 | -0.68% | 1.6천 |
|---|
| 2026.01.21 | ₩15,582 | ₩15,609 | ₩15,581 | ₩15,609 | +0.17% | 1.5천 |
|---|
| 2026.01.20 | ₩15,649 | ₩15,649 | ₩14,711 | ₩15,569 | -0.51% | 4.4천 |
|---|
| 2026.01.16 | ₩15,582 | ₩15,596 | ₩15,529 | ₩15,562 | -0.13% | 8.2천 |
|---|
| 2026.01.15 | ₩15,582 | ₩15,596 | ₩15,549 | ₩15,582 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩15,488 | ₩15,569 | ₩15,488 | ₩15,569 | +0.52% | 3.9천 |
|---|
| 2026.01.13 | ₩15,596 | ₩15,596 | ₩15,522 | ₩15,569 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩15,582 | ₩15,596 | ₩15,522 | ₩15,596 | +0.09% | 2.3천 |
|---|
| 2026.01.09 | ₩15,596 | ₩15,596 | ₩15,448 | ₩15,508 | -0.56% | 3.6천 |
|---|
| 2026.01.08 | ₩15,596 | ₩15,596 | ₩15,522 | ₩15,522 | -0.47% | 3천 |
|---|
| 2026.01.07 | ₩15,495 | ₩15,582 | ₩15,495 | ₩15,582 | +0.56% | 2.3천 |
|---|
| 2026.01.06 | ₩15,515 | ₩15,542 | ₩15,495 | ₩15,542 | +0.17% | 4.3천 |
|---|
| 2026.01.05 | ₩15,609 | ₩15,609 | ₩15,435 | ₩15,515 | -0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩15,468 | ₩15,487 | ₩15,408 | ₩15,451 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩15,479 | ₩15,479 | ₩15,468 | ₩15,468 | -0.07% | 8.2천 |
|---|
| 2025.12.30 | ₩15,542 | ₩15,542 | ₩15,421 | ₩15,461 | -0.52% | 6.2천 |
|---|
| 2025.12.29 | ₩15,449 | ₩15,502 | ₩15,449 | ₩15,455 | +0.03% | 1.6천 |
|---|
| 2025.12.26 | ₩15,502 | ₩15,502 | ₩15,468 | ₩15,468 | -0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩15,622 | ₩15,636 | ₩15,435 | ₩15,479 | -0.92% | 6.2천 |
|---|
| 2025.12.23 | ₩15,569 | ₩15,582 | ₩15,498 | ₩15,498 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩15,488 | ₩15,555 | ₩15,455 | ₩15,455 | -0.22% | 1.7천 |
|---|
| 2025.12.19 | ₩15,542 | ₩15,555 | ₩15,498 | ₩15,498 | -0.28% | 1.2만 |
|---|
| 2025.12.18 | ₩15,515 | ₩15,535 | ₩15,354 | ₩15,401 | -0.73% | 1.1만 |
|---|
| 2025.12.17 | ₩16,212 | ₩16,212 | ₩16,105 | ₩16,105 | -0.66% | 1.1만 |
|---|
| 2025.12.16 | ₩16,226 | ₩16,226 | ₩16,203 | ₩16,203 | -0.14% | 7.1천 |
|---|
| 2025.12.15 | ₩16,238 | ₩16,266 | ₩16,233 | ₩16,253 | +0.09% | 2만 |
|---|
| 2025.12.12 | ₩16,229 | ₩16,266 | ₩16,229 | ₩16,242 | +0.08% | 800 |
|---|
| 2025.12.11 | ₩16,320 | ₩16,320 | ₩16,225 | ₩16,253 | -0.41% | 1.9천 |
|---|
| 2025.12.10 | ₩16,212 | ₩16,279 | ₩16,212 | ₩16,233 | +0.12% | 1.5천 |
|---|
| 2025.12.09 | ₩16,172 | ₩16,226 | ₩16,172 | ₩16,212 | +0.25% | 2.7만 |
|---|
| 2025.12.08 | ₩16,112 | ₩16,145 | ₩16,092 | ₩16,139 | +0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩16,226 | ₩16,239 | ₩16,078 | ₩16,202 | -0.15% | 2.1만 |
|---|
| 2025.12.04 | ₩16,239 | ₩16,239 | ₩16,222 | ₩16,222 | -0.11% | 5.1천 |
|---|
| 2025.12.03 | ₩16,132 | ₩16,159 | ₩16,112 | ₩16,145 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩16,092 | ₩16,172 | ₩16,065 | ₩16,072 | -0.13% | 1만 |
|---|
| 2025.12.01 | ₩16,347 | ₩16,347 | ₩16,045 | ₩16,045 | -1.85% | 5.3천 |
|---|
| 2025.11.28 | ₩16,253 | ₩16,278 | ₩16,132 | ₩16,212 | -0.25% | 1.1천 |
|---|
| 2025.11.26 | ₩16,145 | ₩16,145 | ₩16,065 | ₩16,132 | -0.08% | 3.7천 |
|---|
| 2025.11.25 | ₩16,065 | ₩16,119 | ₩16,058 | ₩16,119 | +0.33% | 2.1천 |
|---|
| 2025.11.24 | ₩16,159 | ₩16,159 | ₩15,921 | ₩16,052 | -0.66% | 2.4만 |
|---|
| 2025.11.21 | ₩15,911 | ₩16,038 | ₩15,911 | ₩16,038 | +0.80% | 6.1천 |
|---|
| 2025.11.20 | ₩16,078 | ₩16,078 | ₩15,887 | ₩15,944 | -0.83% | 7.6천 |
|---|
| 2025.11.19 | ₩15,940 | ₩16,011 | ₩15,931 | ₩16,011 | +0.45% | 6.1천 |
|---|
| 2025.11.18 | ₩15,998 | ₩16,052 | ₩15,924 | ₩15,984 | -0.08% | 4.7천 |
|---|
| 2025.11.17 | ₩16,025 | ₩16,025 | ₩15,927 | ₩15,984 | -0.25% | 6천 |
|---|
| 2025.11.14 | ₩16,038 | ₩16,052 | ₩15,958 | ₩16,005 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩15,995 | ₩16,025 | ₩15,984 | ₩16,011 | +0.10% | 5.2천 |
|---|
| 2025.11.12 | ₩16,052 | ₩16,052 | ₩16,038 | ₩16,052 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩16,011 | ₩16,025 | ₩15,970 | ₩16,025 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩16,722 | ₩16,722 | ₩15,904 | ₩15,984 | -4.41% | 5천 |
|---|
| 2025.11.07 | ₩15,904 | ₩15,931 | ₩15,810 | ₩15,931 | +0.17% | 3.5천 |
|---|
| 2025.11.06 | ₩15,931 | ₩15,931 | ₩15,864 | ₩15,877 | -0.34% | 5.8천 |
|---|
| 2025.11.05 | ₩15,917 | ₩15,971 | ₩15,870 | ₩15,944 | +0.17% | 1.7만 |
|---|
| 2025.11.04 | ₩15,891 | ₩15,891 | ₩15,857 | ₩15,891 | 0.00% | 4.4천 |
|---|
| 2025.11.03 | ₩15,515 | ₩15,944 | ₩15,515 | ₩15,944 | +2.77% | 1.5만 |
|---|
| 2025.10.31 | ₩15,757 | ₩15,917 | ₩15,716 | ₩15,770 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩15,891 | ₩15,891 | ₩15,783 | ₩15,864 | -0.17% | 8천 |
|---|
| 2025.10.29 | ₩15,944 | ₩15,971 | ₩15,864 | ₩15,917 | -0.17% | 1.1만 |
|---|
| 2025.10.28 | ₩15,881 | ₩15,971 | ₩15,881 | ₩15,958 | +0.48% | 9.9천 |
|---|
| 2025.10.27 | ₩16,011 | ₩16,011 | ₩15,884 | ₩15,884 | -0.80% | 6.8천 |
|---|
| 2025.10.24 | ₩16,132 | ₩16,132 | ₩15,888 | ₩15,998 | -0.83% | 1.4만 |
|---|
| 2025.10.23 | ₩16,038 | ₩16,052 | ₩15,896 | ₩15,896 | -0.89% | 2.6천 |
|---|
| 2025.10.22 | ₩15,891 | ₩16,045 | ₩15,884 | ₩15,939 | +0.30% | 2.1만 |
|---|
| 2025.10.21 | ₩16,440 | ₩16,561 | ₩16,072 | ₩16,085 | -2.16% | 2.8만 |
|---|
| 2025.10.20 | ₩15,810 | ₩15,864 | ₩15,757 | ₩15,845 | +0.22% | 1.9만 |
|---|
| 2025.10.17 | ₩15,783 | ₩15,783 | ₩15,735 | ₩15,735 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩15,824 | ₩15,824 | ₩15,765 | ₩15,770 | -0.34% | 900 |
|---|
| 2025.10.15 | ₩15,820 | ₩16,279 | ₩15,820 | ₩16,279 | +2.91% | 4.4천 |
|---|
| 2025.10.14 | ₩15,810 | ₩15,850 | ₩15,783 | ₩15,803 | -0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩15,770 | ₩15,931 | ₩15,770 | ₩15,802 | +0.20% | 4.3천 |
|---|
| 2025.10.10 | ₩15,797 | ₩15,797 | ₩15,767 | ₩15,767 | -0.19% | 5.2천 |
|---|