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 | ₩16,422 | ₩16,429 | ₩16,422 | ₩16,429 | +0.04% | 700 |
| 2026.10.08 | ₩16,388 | ₩16,422 | ₩16,388 | ₩16,422 | +0.20% | 2.9천 |
| 2026.10.07 | ₩16,455 | ₩16,455 | ₩16,435 | ₩16,435 | -0.12% | 1.4천 |
| 2026.10.06 | ₩15,866 | ₩16,522 | ₩15,866 | ₩16,498 | +3.99% | 2.4만 |
| 2026.10.05 | ₩16,462 | ₩16,462 | ₩16,462 | ₩16,462 | 0.00% | 100 |
| 2026.10.02 | ₩16,482 | ₩16,482 | ₩16,449 | ₩16,449 | -0.20% | 300 |
| 2026.10.01 | ₩16,442 | ₩16,442 | ₩16,402 | ₩16,431 | -0.07% | 1.2천 |
| 2026.09.30 | ₩16,429 | ₩16,462 | ₩16,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,442 |
| +0.08% |
| 600 |
| 2026.09.29 | ₩16,449 | ₩16,455 | ₩16,435 | ₩16,435 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩16,509 | ₩16,509 | ₩16,449 | ₩16,449 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩16,616 | ₩16,616 | ₩16,388 | ₩16,509 | -0.65% | 1.1만 |
|---|
| 2026.09.24 | ₩16,449 | ₩16,509 | ₩16,402 | ₩16,446 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩16,536 | ₩16,549 | ₩16,429 | ₩16,482 | -0.32% | 1.9천 |
|---|
| 2026.09.22 | ₩16,469 | ₩16,576 | ₩16,469 | ₩16,543 | +0.45% | 2.5천 |
|---|
| 2026.09.21 | ₩16,362 | ₩16,469 | ₩16,281 | ₩16,402 | +0.25% | 1만 |
|---|
| 2026.09.18 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,616 | ₩16,616 | ₩16,281 | ₩16,375 | -1.45% | 3.2천 |
|---|
| 2026.09.16 | ₩16,362 | ₩16,362 | ₩16,281 | ₩16,348 | -0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩16,328 | ₩16,362 | ₩16,241 | ₩16,281 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩16,402 | ₩16,402 | ₩16,355 | ₩16,355 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩16,362 | ₩16,382 | ₩16,335 | ₩16,382 | +0.12% | 3.5천 |
|---|
| 2026.09.10 | ₩16,382 | ₩16,429 | ₩16,375 | ₩16,375 | -0.04% | 2.5천 |
|---|
| 2026.09.09 | ₩16,415 | ₩16,469 | ₩16,415 | ₩16,415 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,449 | ₩16,449 | ₩16,449 | ₩16,449 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,442 | ₩16,455 | ₩16,442 | ₩16,455 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩16,429 | ₩16,429 | ₩16,429 | ₩16,429 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,442 | ₩16,442 | ₩16,435 | ₩16,435 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩16,402 | ₩16,402 | ₩16,402 | ₩16,402 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩16,750 | ₩16,750 | ₩16,321 | ₩16,388 | -2.16% | 5.9천 |
|---|
| 2026.08.28 | ₩16,429 | ₩16,469 | ₩16,429 | ₩16,455 | +0.16% | 2.2천 |
|---|
| 2026.08.27 | ₩16,462 | ₩16,462 | ₩16,462 | ₩16,462 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩16,508 | ₩16,508 | ₩16,429 | ₩16,478 | -0.18% | 2천 |
|---|
| 2026.08.25 | ₩16,402 | ₩16,442 | ₩16,402 | ₩16,442 | +0.25% | 800 |
|---|
| 2026.08.24 | ₩16,563 | ₩16,563 | ₩16,482 | ₩16,563 | 0.00% | 1.8천 |
|---|
| 2026.08.21 | ₩16,522 | ₩16,522 | ₩16,522 | ₩16,522 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩16,489 | ₩16,489 | ₩16,489 | ₩16,489 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩16,536 | ₩16,536 | ₩16,536 | ₩16,536 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩16,482 | ₩16,549 | ₩16,455 | ₩16,522 | +0.24% | 1.7천 |
|---|
| 2026.08.17 | ₩16,576 | ₩16,589 | ₩16,543 | ₩16,543 | -0.20% | 2.5천 |
|---|
| 2026.08.14 | ₩16,589 | ₩16,603 | ₩16,589 | ₩16,603 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩16,576 | ₩16,616 | ₩16,496 | ₩16,563 | -0.08% | 7.9천 |
|---|
| 2026.08.12 | ₩16,576 | ₩16,576 | ₩16,549 | ₩16,549 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩16,543 | ₩16,549 | ₩16,509 | ₩16,544 | +0.01% | 800 |
|---|
| 2026.08.10 | ₩16,563 | ₩16,616 | ₩16,549 | ₩16,549 | -0.08% | 4.3천 |
|---|
| 2026.08.07 | ₩16,576 | ₩16,616 | ₩16,509 | ₩16,563 | -0.08% | 2.7천 |
|---|
| 2026.08.06 | ₩16,516 | ₩16,516 | ₩16,516 | ₩16,516 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩16,516 | ₩16,516 | ₩16,516 | ₩16,516 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩16,482 | ₩16,522 | ₩16,455 | ₩16,508 | +0.15% | 1.3천 |
|---|
| 2026.08.03 | ₩16,405 | ₩16,455 | ₩16,405 | ₩16,427 | +0.14% | 1.4천 |
|---|
| 2026.07.31 | ₩16,388 | ₩16,388 | ₩16,388 | ₩16,388 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩16,295 | ₩16,350 | ₩16,295 | ₩16,350 | +0.34% | 1.7천 |
|---|
| 2026.07.29 | ₩16,348 | ₩16,348 | ₩16,348 | ₩16,348 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩16,388 | ₩16,403 | ₩16,388 | ₩16,403 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩16,348 | ₩16,352 | ₩16,308 | ₩16,352 | +0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩16,362 | ₩16,362 | ₩16,342 | ₩16,342 | -0.12% | 300 |
|---|
| 2026.07.23 | ₩16,293 | ₩16,293 | ₩16,293 | ₩16,293 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩16,254 | ₩16,348 | ₩16,254 | ₩16,305 | +0.31% | 3.4천 |
|---|
| 2026.07.21 | ₩16,308 | ₩16,335 | ₩16,241 | ₩16,288 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩16,335 | ₩16,375 | ₩16,308 | ₩16,321 | -0.08% | 3.4만 |
|---|
| 2026.07.17 | ₩16,509 | ₩16,509 | ₩16,346 | ₩16,388 | -0.73% | 1.5천 |
|---|
| 2026.07.16 | ₩16,348 | ₩16,355 | ₩16,308 | ₩16,355 | +0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩16,388 | ₩16,429 | ₩16,348 | ₩16,348 | -0.25% | 6.9천 |
|---|
| 2026.07.14 | ₩16,348 | ₩16,362 | ₩16,335 | ₩16,335 | -0.08% | 500 |
|---|
| 2026.07.13 | ₩16,348 | ₩16,362 | ₩16,313 | ₩16,335 | -0.08% | 6.4천 |
|---|
| 2026.07.10 | ₩16,362 | ₩16,375 | ₩16,308 | ₩16,308 | -0.33% | 6.1천 |
|---|
| 2026.07.09 | ₩16,335 | ₩16,335 | ₩16,335 | ₩16,335 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩16,268 | ₩16,315 | ₩16,268 | ₩16,315 | +0.29% | 500 |
|---|
| 2026.07.07 | ₩16,187 | ₩16,328 | ₩16,187 | ₩16,328 | +0.87% | 500 |
|---|
| 2026.07.06 | ₩16,187 | ₩16,187 | ₩16,187 | ₩16,187 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩16,315 | ₩16,315 | ₩16,315 | ₩16,315 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩16,348 | ₩16,348 | ₩16,315 | ₩16,315 | -0.20% | 1.1천 |
|---|
| 2026.06.30 | ₩16,228 | ₩16,295 | ₩16,107 | ₩16,281 | +0.33% | 2.2천 |
|---|
| 2026.06.29 | ₩16,348 | ₩16,348 | ₩16,201 | ₩16,268 | -0.49% | 900 |
|---|
| 2026.06.26 | ₩16,348 | ₩16,348 | ₩16,281 | ₩16,315 | -0.20% | 3.3천 |
|---|
| 2026.06.25 | ₩16,295 | ₩16,348 | ₩16,241 | ₩16,300 | +0.03% | 9.9천 |
|---|
| 2026.06.24 | ₩16,187 | ₩16,308 | ₩16,187 | ₩16,234 | +0.29% | 1.8천 |
|---|
| 2026.06.23 | ₩16,134 | ₩16,228 | ₩16,134 | ₩16,181 | +0.29% | 2.9천 |
|---|
| 2026.06.22 | ₩16,067 | ₩16,134 | ₩16,040 | ₩16,134 | +0.42% | 9.8천 |
|---|
| 2026.06.18 | ₩16,080 | ₩16,161 | ₩16,053 | ₩16,086 | +0.03% | 5.2천 |
|---|
| 2026.06.17 | ₩16,080 | ₩16,120 | ₩16,067 | ₩16,080 | 0.00% | 3.8천 |
|---|
| 2026.06.16 | ₩16,053 | ₩16,114 | ₩16,053 | ₩16,114 | +0.38% | 1.4천 |
|---|
| 2026.06.15 | ₩16,040 | ₩16,080 | ₩16,016 | ₩16,067 | +0.17% | 1.4천 |
|---|
| 2026.06.12 | ₩16,067 | ₩16,120 | ₩16,013 | ₩16,120 | +0.33% | 8.3천 |
|---|
| 2026.06.11 | ₩16,040 | ₩16,070 | ₩15,973 | ₩16,070 | +0.18% | 1.4천 |
|---|
| 2026.06.10 | ₩15,933 | ₩15,946 | ₩15,839 | ₩15,940 | +0.04% | 2만 |
|---|
| 2026.06.09 | ₩15,919 | ₩16,025 | ₩15,919 | ₩16,025 | +0.66% | 3.6천 |
|---|
| 2026.06.08 | ₩15,558 | ₩16,750 | ₩15,558 | ₩15,893 | +2.15% | 6.2천 |
|---|
| 2026.06.05 | ₩15,893 | ₩15,965 | ₩15,879 | ₩15,965 | +0.46% | 2.9천 |
|---|
| 2026.06.04 | ₩16,027 | ₩16,027 | ₩15,953 | ₩15,960 | -0.42% | 2.8천 |
|---|
| 2026.06.03 | ₩15,906 | ₩15,946 | ₩15,879 | ₩15,886 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩15,973 | ₩15,973 | ₩15,852 | ₩15,906 | -0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩16,241 | ₩16,241 | ₩15,879 | ₩15,986 | -1.57% | 8.9천 |
|---|
| 2026.05.29 | ₩16,000 | ₩16,027 | ₩15,946 | ₩15,986 | -0.08% | 2.4천 |
|---|
| 2026.05.28 | ₩16,013 | ₩16,040 | ₩15,986 | ₩15,997 | -0.10% | 2천 |
|---|
| 2026.05.27 | ₩15,946 | ₩16,053 | ₩15,946 | ₩15,997 | +0.32% | 2.3천 |
|---|
| 2026.05.26 | ₩15,973 | ₩15,973 | ₩15,938 | ₩15,938 | -0.22% | 900 |
|---|
| 2026.05.22 | ₩15,879 | ₩15,919 | ₩15,866 | ₩15,913 | +0.21% | 2.7천 |
|---|
| 2026.05.21 | ₩15,873 | ₩16,013 | ₩15,852 | ₩15,933 | +0.38% | 8.9천 |
|---|
| 2026.05.20 | ₩15,852 | ₩15,946 | ₩15,839 | ₩15,906 | +0.34% | 9.6천 |
|---|
| 2026.05.19 | ₩15,826 | ₩15,852 | ₩15,826 | ₩15,846 | +0.13% | 700 |
|---|
| 2026.05.18 | ₩15,826 | ₩15,866 | ₩15,826 | ₩15,846 | +0.13% | 3.3천 |
|---|
| 2026.05.15 | ₩15,826 | ₩15,852 | ₩15,826 | ₩15,847 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩15,866 | ₩15,893 | ₩15,812 | ₩15,812 | -0.34% | 7.6천 |
|---|
| 2026.05.13 | ₩15,866 | ₩15,879 | ₩15,859 | ₩15,879 | +0.08% | 3천 |
|---|
| 2026.05.12 | ₩15,852 | ₩15,879 | ₩15,852 | ₩15,866 | +0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩15,879 | ₩15,899 | ₩15,852 | ₩15,899 | +0.13% | 2천 |
|---|
| 2026.05.08 | ₩15,933 | ₩15,973 | ₩15,933 | ₩15,946 | +0.08% | 1.7천 |
|---|
| 2026.05.07 | ₩15,960 | ₩16,013 | ₩15,946 | ₩15,972 | +0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩16,362 | ₩16,362 | ₩15,960 | ₩16,000 | -2.21% | 2.1천 |
|---|
| 2026.05.05 | ₩17,420 | ₩17,420 | ₩15,866 | ₩15,919 | -8.62% | 1.1천 |
|---|
| 2026.05.04 | ₩15,893 | ₩15,919 | ₩15,879 | ₩15,879 | -0.08% | 2.1천 |
|---|
| 2026.05.01 | ₩15,913 | ₩15,973 | ₩15,866 | ₩15,926 | +0.08% | 1.7만 |
|---|
| 2026.04.30 | ₩15,899 | ₩15,933 | ₩15,893 | ₩15,926 | +0.17% | 3.3천 |
|---|
| 2026.04.29 | ₩15,933 | ₩15,946 | ₩15,878 | ₩15,878 | -0.34% | 1.2만 |
|---|
| 2026.04.28 | ₩15,893 | ₩15,960 | ₩15,893 | ₩15,919 | +0.17% | 2.2천 |
|---|
| 2026.04.27 | ₩15,960 | ₩15,960 | ₩15,852 | ₩15,926 | -0.21% | 7.6천 |
|---|
| 2026.04.24 | ₩15,919 | ₩15,919 | ₩15,875 | ₩15,875 | -0.28% | 1.8천 |
|---|
| 2026.04.23 | ₩16,000 | ₩16,000 | ₩15,867 | ₩15,957 | -0.27% | 1.7천 |
|---|
| 2026.04.22 | ₩15,906 | ₩15,980 | ₩15,906 | ₩15,980 | +0.46% | 900 |
|---|
| 2026.04.21 | ₩15,933 | ₩16,094 | ₩15,933 | ₩15,993 | +0.38% | 2.6천 |
|---|
| 2026.04.20 | ₩15,960 | ₩16,049 | ₩15,960 | ₩16,049 | +0.56% | 1.6천 |
|---|
| 2026.04.17 | ₩16,053 | ₩16,094 | ₩16,033 | ₩16,033 | -0.13% | 800 |
|---|
| 2026.04.16 | ₩15,986 | ₩15,986 | ₩15,893 | ₩15,980 | -0.04% | 1.1천 |
|---|
| 2026.04.15 | ₩15,973 | ₩16,067 | ₩15,879 | ₩16,067 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,866 | ₩15,966 | ₩15,866 | ₩15,966 | +0.63% | 2.6천 |
|---|
| 2026.04.13 | ₩15,812 | ₩15,906 | ₩15,812 | ₩15,906 | +0.59% | 2.2천 |
|---|
| 2026.04.10 | ₩15,859 | ₩15,946 | ₩15,785 | ₩15,881 | +0.14% | 800 |
|---|
| 2026.04.09 | ₩15,826 | ₩15,919 | ₩15,759 | ₩15,859 | +0.21% | 5.4천 |
|---|
| 2026.04.08 | ₩15,799 | ₩15,946 | ₩15,799 | ₩15,867 | +0.43% | 1.4천 |
|---|
| 2026.04.07 | ₩15,826 | ₩15,826 | ₩15,678 | ₩15,759 | -0.42% | 2천 |
|---|
| 2026.04.06 | ₩15,692 | ₩15,785 | ₩15,692 | ₩15,705 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩15,705 | ₩15,713 | ₩15,705 | ₩15,713 | +0.05% | 3천 |
|---|
| 2026.04.01 | ₩15,759 | ₩15,787 | ₩15,665 | ₩15,725 | -0.21% | 5.3천 |
|---|
| 2026.03.31 | ₩15,598 | ₩15,701 | ₩15,598 | ₩15,701 | +0.66% | 2천 |
|---|
| 2026.03.30 | ₩15,558 | ₩15,598 | ₩15,491 | ₩15,524 | -0.22% | 1.1만 |
|---|
| 2026.03.27 | ₩15,504 | ₩15,544 | ₩15,504 | ₩15,544 | +0.26% | 4.9천 |
|---|
| 2026.03.26 | ₩15,584 | ₩15,638 | ₩15,584 | ₩15,630 | +0.29% | 3.5천 |
|---|
| 2026.03.25 | ₩15,732 | ₩15,732 | ₩15,674 | ₩15,674 | -0.37% | 2.4천 |
|---|
| 2026.03.24 | ₩15,638 | ₩15,692 | ₩15,558 | ₩15,678 | +0.26% | 1만 |
|---|
| 2026.03.23 | ₩15,665 | ₩15,705 | ₩15,611 | ₩15,650 | -0.09% | 3.5천 |
|---|
| 2026.03.20 | ₩15,611 | ₩15,651 | ₩15,551 | ₩15,564 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩15,598 | ₩15,631 | ₩15,531 | ₩15,631 | +0.21% | 5.4만 |
|---|
| 2026.03.18 | ₩15,598 | ₩15,705 | ₩15,571 | ₩15,602 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩15,759 | ₩15,759 | ₩15,672 | ₩15,718 | -0.26% | 1.2만 |
|---|
| 2026.03.16 | ₩15,692 | ₩15,692 | ₩15,641 | ₩15,678 | -0.09% | 8.3천 |
|---|
| 2026.03.13 | ₩15,651 | ₩15,651 | ₩15,558 | ₩15,558 | -0.60% | 4.3천 |
|---|
| 2026.03.12 | ₩15,678 | ₩15,678 | ₩15,544 | ₩15,638 | -0.26% | 2만 |
|---|
| 2026.03.11 | ₩15,637 | ₩15,692 | ₩15,611 | ₩15,665 | +0.18% | 4천 |
|---|
| 2026.03.10 | ₩15,638 | ₩15,759 | ₩15,638 | ₩15,672 | +0.21% | 6.1천 |
|---|
| 2026.03.09 | ₩15,665 | ₩15,745 | ₩15,625 | ₩15,685 | +0.13% | 1.2만 |
|---|
| 2026.03.06 | ₩15,919 | ₩15,919 | ₩15,611 | ₩15,658 | -1.64% | 900 |
|---|
| 2026.03.05 | ₩15,705 | ₩15,718 | ₩15,705 | ₩15,718 | +0.09% | 400 |
|---|
| 2026.03.04 | ₩15,692 | ₩15,759 | ₩15,678 | ₩15,732 | +0.26% | 3.1천 |
|---|
| 2026.03.03 | ₩15,659 | ₩15,826 | ₩15,638 | ₩15,745 | +0.55% | 4.8천 |
|---|
| 2026.03.02 | ₩15,745 | ₩15,852 | ₩15,745 | ₩15,799 | +0.34% | 4.5천 |
|---|
| 2026.02.27 | ₩15,745 | ₩15,866 | ₩15,745 | ₩15,806 | +0.38% | 1.9천 |
|---|
| 2026.02.26 | ₩15,839 | ₩15,852 | ₩15,799 | ₩15,819 | -0.13% | 1만 |
|---|
| 2026.02.25 | ₩15,638 | ₩15,772 | ₩15,638 | ₩15,705 | +0.43% | 8.5천 |
|---|
| 2026.02.24 | ₩15,866 | ₩15,866 | ₩15,678 | ₩15,705 | -1.01% | 3.8천 |
|---|
| 2026.02.23 | ₩15,665 | ₩15,665 | ₩15,638 | ₩15,638 | -0.17% | 1.1천 |
|---|
| 2026.02.20 | ₩15,692 | ₩15,692 | ₩15,618 | ₩15,649 | -0.27% | 1.7만 |
|---|
| 2026.02.19 | ₩15,645 | ₩15,705 | ₩15,625 | ₩15,672 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩15,677 | ₩15,705 | ₩15,651 | ₩15,657 | -0.13% | 4천 |
|---|
| 2026.02.17 | ₩15,645 | ₩15,678 | ₩15,645 | ₩15,661 | +0.10% | 1.3만 |
|---|
| 2026.02.13 | ₩15,605 | ₩15,611 | ₩15,605 | ₩15,611 | +0.04% | 1.7천 |
|---|
| 2026.02.12 | ₩15,504 | ₩15,605 | ₩15,504 | ₩15,571 | +0.43% | 1.9천 |
|---|
| 2026.02.11 | ₩15,614 | ₩15,638 | ₩15,605 | ₩15,615 | +0.01% | 1.5천 |
|---|
| 2026.02.10 | ₩15,651 | ₩15,678 | ₩15,631 | ₩15,665 | +0.09% | 3.1천 |
|---|
| 2026.02.09 | ₩15,598 | ₩15,638 | ₩15,592 | ₩15,625 | +0.17% | 1.7천 |
|---|
| 2026.02.06 | ₩15,521 | ₩15,558 | ₩15,504 | ₩15,555 | +0.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,464 | ₩15,477 | ₩15,464 | ₩15,472 | +0.05% | 1천 |
|---|
| 2026.02.04 | ₩15,525 | ₩15,544 | ₩15,511 | ₩15,511 | -0.09% | 700 |
|---|
| 2026.02.03 | ₩15,578 | ₩15,584 | ₩15,511 | ₩15,513 | -0.41% | 9.7천 |
|---|
| 2026.02.02 | ₩15,464 | ₩15,584 | ₩15,464 | ₩15,584 | +0.78% | 5.1천 |
|---|
| 2026.01.30 | ₩15,464 | ₩15,571 | ₩15,464 | ₩15,477 | +0.09% | 6.6천 |
|---|
| 2026.01.29 | ₩15,517 | ₩15,544 | ₩15,504 | ₩15,544 | +0.17% | 7.9천 |
|---|
| 2026.01.28 | ₩15,535 | ₩15,611 | ₩15,535 | ₩15,598 | +0.41% | 6.9천 |
|---|
| 2026.01.27 | ₩15,625 | ₩15,625 | ₩15,531 | ₩15,578 | -0.30% | 1.1만 |
|---|
| 2026.01.26 | ₩15,611 | ₩15,625 | ₩15,544 | ₩15,611 | 0.00% | 6.8천 |
|---|
| 2026.01.23 | ₩14,204 | ₩15,651 | ₩13,869 | ₩15,611 | +9.91% | 2만 |
|---|
| 2026.01.22 | ₩15,705 | ₩15,705 | ₩15,566 | ₩15,598 | -0.68% | 1.6천 |
|---|
| 2026.01.21 | ₩15,571 | ₩15,598 | ₩15,570 | ₩15,598 | +0.17% | 1.5천 |
|---|
| 2026.01.20 | ₩15,638 | ₩15,638 | ₩14,700 | ₩15,558 | -0.51% | 4.4천 |
|---|
| 2026.01.16 | ₩15,571 | ₩15,584 | ₩15,517 | ₩15,551 | -0.13% | 8.2천 |
|---|
| 2026.01.15 | ₩15,571 | ₩15,584 | ₩15,538 | ₩15,571 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩15,477 | ₩15,558 | ₩15,477 | ₩15,558 | +0.52% | 3.9천 |
|---|
| 2026.01.13 | ₩15,584 | ₩15,584 | ₩15,511 | ₩15,558 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩15,571 | ₩15,584 | ₩15,511 | ₩15,584 | +0.09% | 2.3천 |
|---|
| 2026.01.09 | ₩15,584 | ₩15,584 | ₩15,437 | ₩15,497 | -0.56% | 3.6천 |
|---|
| 2026.01.08 | ₩15,584 | ₩15,584 | ₩15,511 | ₩15,511 | -0.47% | 3천 |
|---|
| 2026.01.07 | ₩15,484 | ₩15,571 | ₩15,484 | ₩15,571 | +0.56% | 2.3천 |
|---|
| 2026.01.06 | ₩15,504 | ₩15,531 | ₩15,484 | ₩15,531 | +0.17% | 4.3천 |
|---|
| 2026.01.05 | ₩15,598 | ₩15,598 | ₩15,424 | ₩15,504 | -0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩15,457 | ₩15,476 | ₩15,397 | ₩15,440 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩15,468 | ₩15,468 | ₩15,457 | ₩15,457 | -0.07% | 8.2천 |
|---|
| 2025.12.30 | ₩15,531 | ₩15,531 | ₩15,410 | ₩15,450 | -0.52% | 6.2천 |
|---|
| 2025.12.29 | ₩15,438 | ₩15,491 | ₩15,438 | ₩15,444 | +0.03% | 1.6천 |
|---|
| 2025.12.26 | ₩15,491 | ₩15,491 | ₩15,457 | ₩15,457 | -0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩15,611 | ₩15,625 | ₩15,424 | ₩15,468 | -0.92% | 6.2천 |
|---|
| 2025.12.23 | ₩15,558 | ₩15,571 | ₩15,487 | ₩15,487 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩15,477 | ₩15,544 | ₩15,444 | ₩15,444 | -0.22% | 1.7천 |
|---|
| 2025.12.19 | ₩15,531 | ₩15,544 | ₩15,487 | ₩15,487 | -0.28% | 1.2만 |
|---|
| 2025.12.18 | ₩15,504 | ₩15,524 | ₩15,343 | ₩15,390 | -0.73% | 1.1만 |
|---|
| 2025.12.17 | ₩16,201 | ₩16,201 | ₩16,094 | ₩16,094 | -0.66% | 1.1만 |
|---|
| 2025.12.16 | ₩16,214 | ₩16,214 | ₩16,191 | ₩16,191 | -0.14% | 7.1천 |
|---|
| 2025.12.15 | ₩16,226 | ₩16,254 | ₩16,221 | ₩16,241 | +0.09% | 2만 |
|---|
| 2025.12.12 | ₩16,217 | ₩16,254 | ₩16,217 | ₩16,230 | +0.08% | 800 |
|---|
| 2025.12.11 | ₩16,308 | ₩16,308 | ₩16,213 | ₩16,241 | -0.41% | 1.9천 |
|---|
| 2025.12.10 | ₩16,201 | ₩16,268 | ₩16,201 | ₩16,221 | +0.12% | 1.5천 |
|---|
| 2025.12.09 | ₩16,161 | ₩16,214 | ₩16,161 | ₩16,201 | +0.25% | 2.7만 |
|---|
| 2025.12.08 | ₩16,100 | ₩16,134 | ₩16,080 | ₩16,127 | +0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩16,214 | ₩16,228 | ₩16,067 | ₩16,190 | -0.15% | 2.1만 |
|---|
| 2025.12.04 | ₩16,228 | ₩16,228 | ₩16,210 | ₩16,210 | -0.11% | 5.1천 |
|---|
| 2025.12.03 | ₩16,120 | ₩16,147 | ₩16,100 | ₩16,134 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩16,080 | ₩16,161 | ₩16,053 | ₩16,060 | -0.13% | 1만 |
|---|
| 2025.12.01 | ₩16,335 | ₩16,335 | ₩16,033 | ₩16,033 | -1.85% | 5.3천 |
|---|
| 2025.11.28 | ₩16,241 | ₩16,267 | ₩16,120 | ₩16,201 | -0.25% | 1.1천 |
|---|
| 2025.11.26 | ₩16,134 | ₩16,134 | ₩16,053 | ₩16,120 | -0.08% | 3.7천 |
|---|
| 2025.11.25 | ₩16,053 | ₩16,107 | ₩16,047 | ₩16,107 | +0.33% | 2.1천 |
|---|
| 2025.11.24 | ₩16,147 | ₩16,147 | ₩15,910 | ₩16,040 | -0.66% | 2.4만 |
|---|
| 2025.11.21 | ₩15,899 | ₩16,027 | ₩15,899 | ₩16,027 | +0.80% | 6.1천 |
|---|
| 2025.11.20 | ₩16,067 | ₩16,067 | ₩15,875 | ₩15,933 | -0.83% | 7.6천 |
|---|
| 2025.11.19 | ₩15,929 | ₩16,000 | ₩15,919 | ₩16,000 | +0.45% | 6.1천 |
|---|
| 2025.11.18 | ₩15,986 | ₩16,040 | ₩15,913 | ₩15,973 | -0.08% | 4.7천 |
|---|
| 2025.11.17 | ₩16,013 | ₩16,013 | ₩15,915 | ₩15,973 | -0.25% | 6천 |
|---|
| 2025.11.14 | ₩16,027 | ₩16,040 | ₩15,946 | ₩15,993 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩15,984 | ₩16,013 | ₩15,973 | ₩16,000 | +0.10% | 5.2천 |
|---|
| 2025.11.12 | ₩16,040 | ₩16,040 | ₩16,027 | ₩16,040 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩16,000 | ₩16,013 | ₩15,958 | ₩16,013 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩16,710 | ₩16,710 | ₩15,893 | ₩15,973 | -4.41% | 5천 |
|---|
| 2025.11.07 | ₩15,893 | ₩15,919 | ₩15,799 | ₩15,919 | +0.17% | 3.5천 |
|---|
| 2025.11.06 | ₩15,919 | ₩15,919 | ₩15,852 | ₩15,866 | -0.34% | 5.8천 |
|---|
| 2025.11.05 | ₩15,906 | ₩15,960 | ₩15,859 | ₩15,933 | +0.17% | 1.7만 |
|---|
| 2025.11.04 | ₩15,879 | ₩15,879 | ₩15,846 | ₩15,879 | 0.00% | 4.4천 |
|---|
| 2025.11.03 | ₩15,504 | ₩15,933 | ₩15,504 | ₩15,933 | +2.77% | 1.5만 |
|---|
| 2025.10.31 | ₩15,745 | ₩15,906 | ₩15,705 | ₩15,759 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩15,879 | ₩15,879 | ₩15,772 | ₩15,852 | -0.17% | 8천 |
|---|
| 2025.10.29 | ₩15,933 | ₩15,960 | ₩15,852 | ₩15,906 | -0.17% | 1.1만 |
|---|
| 2025.10.28 | ₩15,870 | ₩15,960 | ₩15,870 | ₩15,946 | +0.48% | 9.9천 |
|---|
| 2025.10.27 | ₩16,000 | ₩16,000 | ₩15,873 | ₩15,873 | -0.80% | 6.8천 |
|---|
| 2025.10.24 | ₩16,120 | ₩16,120 | ₩15,877 | ₩15,986 | -0.83% | 1.4만 |
|---|
| 2025.10.23 | ₩16,027 | ₩16,040 | ₩15,885 | ₩15,885 | -0.89% | 2.6천 |
|---|
| 2025.10.22 | ₩15,879 | ₩16,033 | ₩15,873 | ₩15,927 | +0.30% | 2.1만 |
|---|
| 2025.10.21 | ₩16,429 | ₩16,549 | ₩16,060 | ₩16,074 | -2.16% | 2.8만 |
|---|
| 2025.10.20 | ₩15,799 | ₩15,852 | ₩15,745 | ₩15,834 | +0.22% | 1.9만 |
|---|
| 2025.10.17 | ₩15,772 | ₩15,772 | ₩15,724 | ₩15,724 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩15,812 | ₩15,812 | ₩15,753 | ₩15,759 | -0.34% | 900 |
|---|
| 2025.10.15 | ₩15,808 | ₩16,268 | ₩15,808 | ₩16,268 | +2.91% | 4.4천 |
|---|
| 2025.10.14 | ₩15,799 | ₩15,839 | ₩15,772 | ₩15,792 | -0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩15,759 | ₩15,919 | ₩15,759 | ₩15,791 | +0.20% | 4.3천 |
|---|
| 2025.10.10 | ₩15,785 | ₩15,785 | ₩15,756 | ₩15,756 | -0.19% | 5.2천 |
|---|