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 | ₩16,438 | ₩16,445 | ₩16,438 | ₩16,445 | +0.04% | 700 |
| 2026.10.08 | ₩16,405 | ₩16,438 | ₩16,405 | ₩16,438 | +0.20% | 2.9천 |
| 2026.10.07 | ₩16,472 | ₩16,472 | ₩16,452 | ₩16,452 | -0.12% | 1.4천 |
| 2026.10.06 | ₩15,882 | ₩16,539 | ₩15,882 | ₩16,515 | +3.99% | 2.4만 |
| 2026.10.05 | ₩16,478 | ₩16,478 | ₩16,478 | ₩16,478 | 0.00% | 100 |
| 2026.10.02 | ₩16,499 | ₩16,499 | ₩16,465 | ₩16,465 | -0.20% | 300 |
| 2026.10.01 | ₩16,458 | ₩16,458 | ₩16,418 | ₩16,448 | -0.07% | 1.2천 |
| 2026.09.30 | ₩16,445 | ₩16,478 | ₩16,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,458 |
| +0.08% |
| 600 |
| 2026.09.29 | ₩16,465 | ₩16,472 | ₩16,452 | ₩16,452 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩16,525 | ₩16,525 | ₩16,465 | ₩16,465 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩16,633 | ₩16,633 | ₩16,405 | ₩16,525 | -0.65% | 1.1만 |
|---|
| 2026.09.24 | ₩16,465 | ₩16,525 | ₩16,418 | ₩16,462 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩16,552 | ₩16,566 | ₩16,445 | ₩16,499 | -0.32% | 1.9천 |
|---|
| 2026.09.22 | ₩16,485 | ₩16,592 | ₩16,485 | ₩16,559 | +0.45% | 2.5천 |
|---|
| 2026.09.21 | ₩16,378 | ₩16,485 | ₩16,297 | ₩16,418 | +0.25% | 1만 |
|---|
| 2026.09.18 | ₩16,432 | ₩16,432 | ₩16,432 | ₩16,432 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,633 | ₩16,633 | ₩16,297 | ₩16,391 | -1.45% | 3.2천 |
|---|
| 2026.09.16 | ₩16,378 | ₩16,378 | ₩16,297 | ₩16,364 | -0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩16,344 | ₩16,378 | ₩16,257 | ₩16,297 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩16,418 | ₩16,418 | ₩16,371 | ₩16,371 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩16,378 | ₩16,398 | ₩16,351 | ₩16,398 | +0.12% | 3.5천 |
|---|
| 2026.09.10 | ₩16,398 | ₩16,445 | ₩16,391 | ₩16,391 | -0.04% | 2.5천 |
|---|
| 2026.09.09 | ₩16,432 | ₩16,485 | ₩16,432 | ₩16,432 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,465 | ₩16,465 | ₩16,465 | ₩16,465 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,458 | ₩16,472 | ₩16,458 | ₩16,472 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩16,445 | ₩16,445 | ₩16,445 | ₩16,445 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,458 | ₩16,458 | ₩16,452 | ₩16,452 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩16,418 | ₩16,418 | ₩16,418 | ₩16,418 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩16,767 | ₩16,767 | ₩16,338 | ₩16,405 | -2.16% | 5.9천 |
|---|
| 2026.08.28 | ₩16,445 | ₩16,485 | ₩16,445 | ₩16,472 | +0.16% | 2.2천 |
|---|
| 2026.08.27 | ₩16,478 | ₩16,478 | ₩16,478 | ₩16,478 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩16,524 | ₩16,524 | ₩16,445 | ₩16,495 | -0.18% | 2천 |
|---|
| 2026.08.25 | ₩16,418 | ₩16,458 | ₩16,418 | ₩16,458 | +0.25% | 800 |
|---|
| 2026.08.24 | ₩16,579 | ₩16,579 | ₩16,499 | ₩16,579 | 0.00% | 1.8천 |
|---|
| 2026.08.21 | ₩16,539 | ₩16,539 | ₩16,539 | ₩16,539 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩16,505 | ₩16,505 | ₩16,505 | ₩16,505 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩16,552 | ₩16,552 | ₩16,552 | ₩16,552 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩16,499 | ₩16,566 | ₩16,472 | ₩16,539 | +0.24% | 1.7천 |
|---|
| 2026.08.17 | ₩16,592 | ₩16,606 | ₩16,559 | ₩16,559 | -0.20% | 2.5천 |
|---|
| 2026.08.14 | ₩16,606 | ₩16,619 | ₩16,606 | ₩16,619 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩16,592 | ₩16,633 | ₩16,512 | ₩16,579 | -0.08% | 7.9천 |
|---|
| 2026.08.12 | ₩16,592 | ₩16,592 | ₩16,566 | ₩16,566 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩16,559 | ₩16,566 | ₩16,525 | ₩16,560 | +0.01% | 800 |
|---|
| 2026.08.10 | ₩16,579 | ₩16,633 | ₩16,566 | ₩16,566 | -0.08% | 4.3천 |
|---|
| 2026.08.07 | ₩16,592 | ₩16,633 | ₩16,525 | ₩16,579 | -0.08% | 2.7천 |
|---|
| 2026.08.06 | ₩16,532 | ₩16,532 | ₩16,532 | ₩16,532 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩16,532 | ₩16,532 | ₩16,532 | ₩16,532 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩16,499 | ₩16,539 | ₩16,472 | ₩16,524 | +0.15% | 1.3천 |
|---|
| 2026.08.03 | ₩16,421 | ₩16,472 | ₩16,421 | ₩16,444 | +0.14% | 1.4천 |
|---|
| 2026.07.31 | ₩16,405 | ₩16,405 | ₩16,405 | ₩16,405 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩16,311 | ₩16,366 | ₩16,311 | ₩16,366 | +0.34% | 1.7천 |
|---|
| 2026.07.29 | ₩16,364 | ₩16,364 | ₩16,364 | ₩16,364 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩16,405 | ₩16,419 | ₩16,405 | ₩16,419 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩16,364 | ₩16,368 | ₩16,324 | ₩16,368 | +0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩16,378 | ₩16,378 | ₩16,358 | ₩16,358 | -0.12% | 300 |
|---|
| 2026.07.23 | ₩16,309 | ₩16,309 | ₩16,309 | ₩16,309 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩16,271 | ₩16,364 | ₩16,271 | ₩16,322 | +0.31% | 3.4천 |
|---|
| 2026.07.21 | ₩16,324 | ₩16,351 | ₩16,257 | ₩16,304 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩16,351 | ₩16,391 | ₩16,324 | ₩16,338 | -0.08% | 3.4만 |
|---|
| 2026.07.17 | ₩16,525 | ₩16,525 | ₩16,362 | ₩16,405 | -0.73% | 1.5천 |
|---|
| 2026.07.16 | ₩16,364 | ₩16,371 | ₩16,324 | ₩16,371 | +0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩16,405 | ₩16,445 | ₩16,364 | ₩16,364 | -0.25% | 6.9천 |
|---|
| 2026.07.14 | ₩16,364 | ₩16,378 | ₩16,351 | ₩16,351 | -0.08% | 500 |
|---|
| 2026.07.13 | ₩16,364 | ₩16,378 | ₩16,330 | ₩16,351 | -0.08% | 6.4천 |
|---|
| 2026.07.10 | ₩16,378 | ₩16,391 | ₩16,324 | ₩16,324 | -0.33% | 6.1천 |
|---|
| 2026.07.09 | ₩16,351 | ₩16,351 | ₩16,351 | ₩16,351 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩16,284 | ₩16,331 | ₩16,284 | ₩16,331 | +0.29% | 500 |
|---|
| 2026.07.07 | ₩16,204 | ₩16,344 | ₩16,204 | ₩16,344 | +0.87% | 500 |
|---|
| 2026.07.06 | ₩16,204 | ₩16,204 | ₩16,204 | ₩16,204 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩16,331 | ₩16,331 | ₩16,331 | ₩16,331 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩16,364 | ₩16,364 | ₩16,331 | ₩16,331 | -0.20% | 1.1천 |
|---|
| 2026.06.30 | ₩16,244 | ₩16,311 | ₩16,123 | ₩16,297 | +0.33% | 2.2천 |
|---|
| 2026.06.29 | ₩16,364 | ₩16,364 | ₩16,217 | ₩16,284 | -0.49% | 900 |
|---|
| 2026.06.26 | ₩16,364 | ₩16,364 | ₩16,297 | ₩16,331 | -0.20% | 3.3천 |
|---|
| 2026.06.25 | ₩16,311 | ₩16,364 | ₩16,257 | ₩16,316 | +0.03% | 9.9천 |
|---|
| 2026.06.24 | ₩16,204 | ₩16,324 | ₩16,204 | ₩16,250 | +0.29% | 1.8천 |
|---|
| 2026.06.23 | ₩16,150 | ₩16,244 | ₩16,150 | ₩16,197 | +0.29% | 2.9천 |
|---|
| 2026.06.22 | ₩16,083 | ₩16,150 | ₩16,056 | ₩16,150 | +0.42% | 9.8천 |
|---|
| 2026.06.18 | ₩16,096 | ₩16,177 | ₩16,069 | ₩16,102 | +0.03% | 5.2천 |
|---|
| 2026.06.17 | ₩16,096 | ₩16,136 | ₩16,083 | ₩16,096 | 0.00% | 3.8천 |
|---|
| 2026.06.16 | ₩16,069 | ₩16,130 | ₩16,069 | ₩16,130 | +0.38% | 1.4천 |
|---|
| 2026.06.15 | ₩16,056 | ₩16,096 | ₩16,032 | ₩16,083 | +0.17% | 1.4천 |
|---|
| 2026.06.12 | ₩16,083 | ₩16,136 | ₩16,029 | ₩16,136 | +0.33% | 8.3천 |
|---|
| 2026.06.11 | ₩16,056 | ₩16,085 | ₩15,989 | ₩16,085 | +0.18% | 1.4천 |
|---|
| 2026.06.10 | ₩15,949 | ₩15,962 | ₩15,855 | ₩15,955 | +0.04% | 2만 |
|---|
| 2026.06.09 | ₩15,935 | ₩16,041 | ₩15,935 | ₩16,041 | +0.66% | 3.6천 |
|---|
| 2026.06.08 | ₩15,573 | ₩16,767 | ₩15,573 | ₩15,908 | +2.15% | 6.2천 |
|---|
| 2026.06.05 | ₩15,908 | ₩15,981 | ₩15,895 | ₩15,981 | +0.46% | 2.9천 |
|---|
| 2026.06.04 | ₩16,043 | ₩16,043 | ₩15,969 | ₩15,975 | -0.42% | 2.8천 |
|---|
| 2026.06.03 | ₩15,922 | ₩15,962 | ₩15,895 | ₩15,902 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩15,989 | ₩15,989 | ₩15,868 | ₩15,922 | -0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩16,257 | ₩16,257 | ₩15,895 | ₩16,002 | -1.57% | 8.9천 |
|---|
| 2026.05.29 | ₩16,016 | ₩16,043 | ₩15,962 | ₩16,002 | -0.08% | 2.4천 |
|---|
| 2026.05.28 | ₩16,029 | ₩16,056 | ₩16,002 | ₩16,013 | -0.10% | 2천 |
|---|
| 2026.05.27 | ₩15,962 | ₩16,069 | ₩15,962 | ₩16,013 | +0.32% | 2.3천 |
|---|
| 2026.05.26 | ₩15,989 | ₩15,989 | ₩15,954 | ₩15,954 | -0.22% | 900 |
|---|
| 2026.05.22 | ₩15,895 | ₩15,935 | ₩15,882 | ₩15,929 | +0.21% | 2.7천 |
|---|
| 2026.05.21 | ₩15,888 | ₩16,029 | ₩15,868 | ₩15,949 | +0.38% | 8.9천 |
|---|
| 2026.05.20 | ₩15,868 | ₩15,962 | ₩15,855 | ₩15,922 | +0.34% | 9.6천 |
|---|
| 2026.05.19 | ₩15,841 | ₩15,868 | ₩15,841 | ₩15,861 | +0.13% | 700 |
|---|
| 2026.05.18 | ₩15,841 | ₩15,882 | ₩15,841 | ₩15,861 | +0.13% | 3.3천 |
|---|
| 2026.05.15 | ₩15,841 | ₩15,868 | ₩15,841 | ₩15,863 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩15,882 | ₩15,908 | ₩15,828 | ₩15,828 | -0.34% | 7.6천 |
|---|
| 2026.05.13 | ₩15,882 | ₩15,895 | ₩15,875 | ₩15,895 | +0.08% | 3천 |
|---|
| 2026.05.12 | ₩15,868 | ₩15,895 | ₩15,868 | ₩15,882 | +0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩15,895 | ₩15,915 | ₩15,868 | ₩15,915 | +0.13% | 2천 |
|---|
| 2026.05.08 | ₩15,949 | ₩15,989 | ₩15,949 | ₩15,962 | +0.08% | 1.7천 |
|---|
| 2026.05.07 | ₩15,975 | ₩16,029 | ₩15,962 | ₩15,988 | +0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩16,378 | ₩16,378 | ₩15,975 | ₩16,016 | -2.21% | 2.1천 |
|---|
| 2026.05.05 | ₩17,438 | ₩17,438 | ₩15,882 | ₩15,935 | -8.62% | 1.1천 |
|---|
| 2026.05.04 | ₩15,908 | ₩15,935 | ₩15,895 | ₩15,895 | -0.08% | 2.1천 |
|---|
| 2026.05.01 | ₩15,929 | ₩15,989 | ₩15,882 | ₩15,942 | +0.08% | 1.7만 |
|---|
| 2026.04.30 | ₩15,915 | ₩15,949 | ₩15,908 | ₩15,942 | +0.17% | 3.3천 |
|---|
| 2026.04.29 | ₩15,949 | ₩15,962 | ₩15,894 | ₩15,894 | -0.34% | 1.2만 |
|---|
| 2026.04.28 | ₩15,908 | ₩15,975 | ₩15,908 | ₩15,935 | +0.17% | 2.2천 |
|---|
| 2026.04.27 | ₩15,975 | ₩15,975 | ₩15,868 | ₩15,942 | -0.21% | 7.6천 |
|---|
| 2026.04.24 | ₩15,935 | ₩15,935 | ₩15,891 | ₩15,891 | -0.28% | 1.8천 |
|---|
| 2026.04.23 | ₩16,016 | ₩16,016 | ₩15,883 | ₩15,973 | -0.27% | 1.7천 |
|---|
| 2026.04.22 | ₩15,922 | ₩15,996 | ₩15,922 | ₩15,996 | +0.46% | 900 |
|---|
| 2026.04.21 | ₩15,949 | ₩16,110 | ₩15,949 | ₩16,009 | +0.38% | 2.6천 |
|---|
| 2026.04.20 | ₩15,975 | ₩16,065 | ₩15,975 | ₩16,065 | +0.56% | 1.6천 |
|---|
| 2026.04.17 | ₩16,069 | ₩16,110 | ₩16,049 | ₩16,049 | -0.13% | 800 |
|---|
| 2026.04.16 | ₩16,002 | ₩16,002 | ₩15,908 | ₩15,996 | -0.04% | 1.1천 |
|---|
| 2026.04.15 | ₩15,989 | ₩16,083 | ₩15,895 | ₩16,083 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,882 | ₩15,982 | ₩15,882 | ₩15,982 | +0.63% | 2.6천 |
|---|
| 2026.04.13 | ₩15,828 | ₩15,922 | ₩15,828 | ₩15,922 | +0.59% | 2.2천 |
|---|
| 2026.04.10 | ₩15,875 | ₩15,962 | ₩15,801 | ₩15,896 | +0.14% | 800 |
|---|
| 2026.04.09 | ₩15,841 | ₩15,935 | ₩15,774 | ₩15,875 | +0.21% | 5.4천 |
|---|
| 2026.04.08 | ₩15,815 | ₩15,962 | ₩15,815 | ₩15,883 | +0.43% | 1.4천 |
|---|
| 2026.04.07 | ₩15,841 | ₩15,841 | ₩15,694 | ₩15,774 | -0.42% | 2천 |
|---|
| 2026.04.06 | ₩15,707 | ₩15,801 | ₩15,707 | ₩15,721 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩15,721 | ₩15,729 | ₩15,721 | ₩15,729 | +0.05% | 3천 |
|---|
| 2026.04.01 | ₩15,774 | ₩15,802 | ₩15,680 | ₩15,741 | -0.21% | 5.3천 |
|---|
| 2026.03.31 | ₩15,613 | ₩15,717 | ₩15,613 | ₩15,717 | +0.66% | 2천 |
|---|
| 2026.03.30 | ₩15,573 | ₩15,613 | ₩15,506 | ₩15,540 | -0.22% | 1.1만 |
|---|
| 2026.03.27 | ₩15,519 | ₩15,560 | ₩15,519 | ₩15,560 | +0.26% | 4.9천 |
|---|
| 2026.03.26 | ₩15,600 | ₩15,654 | ₩15,600 | ₩15,646 | +0.29% | 3.5천 |
|---|
| 2026.03.25 | ₩15,747 | ₩15,747 | ₩15,690 | ₩15,690 | -0.37% | 2.4천 |
|---|
| 2026.03.24 | ₩15,654 | ₩15,707 | ₩15,573 | ₩15,694 | +0.26% | 1만 |
|---|
| 2026.03.23 | ₩15,680 | ₩15,721 | ₩15,627 | ₩15,666 | -0.09% | 3.5천 |
|---|
| 2026.03.20 | ₩15,627 | ₩15,667 | ₩15,566 | ₩15,580 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩15,613 | ₩15,647 | ₩15,546 | ₩15,647 | +0.21% | 5.4만 |
|---|
| 2026.03.18 | ₩15,613 | ₩15,721 | ₩15,586 | ₩15,617 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩15,774 | ₩15,774 | ₩15,687 | ₩15,734 | -0.26% | 1.2만 |
|---|
| 2026.03.16 | ₩15,707 | ₩15,707 | ₩15,656 | ₩15,694 | -0.09% | 8.3천 |
|---|
| 2026.03.13 | ₩15,667 | ₩15,667 | ₩15,573 | ₩15,573 | -0.60% | 4.3천 |
|---|
| 2026.03.12 | ₩15,694 | ₩15,694 | ₩15,560 | ₩15,654 | -0.26% | 2만 |
|---|
| 2026.03.11 | ₩15,652 | ₩15,707 | ₩15,627 | ₩15,680 | +0.18% | 4천 |
|---|
| 2026.03.10 | ₩15,654 | ₩15,774 | ₩15,654 | ₩15,687 | +0.21% | 6.1천 |
|---|
| 2026.03.09 | ₩15,680 | ₩15,761 | ₩15,640 | ₩15,701 | +0.13% | 1.2만 |
|---|
| 2026.03.06 | ₩15,935 | ₩15,935 | ₩15,627 | ₩15,674 | -1.64% | 900 |
|---|
| 2026.03.05 | ₩15,721 | ₩15,734 | ₩15,721 | ₩15,734 | +0.09% | 400 |
|---|
| 2026.03.04 | ₩15,707 | ₩15,774 | ₩15,694 | ₩15,747 | +0.26% | 3.1천 |
|---|
| 2026.03.03 | ₩15,675 | ₩15,841 | ₩15,654 | ₩15,761 | +0.55% | 4.8천 |
|---|
| 2026.03.02 | ₩15,761 | ₩15,868 | ₩15,761 | ₩15,815 | +0.34% | 4.5천 |
|---|
| 2026.02.27 | ₩15,761 | ₩15,882 | ₩15,761 | ₩15,821 | +0.38% | 1.9천 |
|---|
| 2026.02.26 | ₩15,855 | ₩15,868 | ₩15,815 | ₩15,835 | -0.13% | 1만 |
|---|
| 2026.02.25 | ₩15,654 | ₩15,788 | ₩15,654 | ₩15,721 | +0.43% | 8.5천 |
|---|
| 2026.02.24 | ₩15,882 | ₩15,882 | ₩15,694 | ₩15,721 | -1.01% | 3.8천 |
|---|
| 2026.02.23 | ₩15,680 | ₩15,680 | ₩15,654 | ₩15,654 | -0.17% | 1.1천 |
|---|
| 2026.02.20 | ₩15,707 | ₩15,707 | ₩15,633 | ₩15,664 | -0.27% | 1.7만 |
|---|
| 2026.02.19 | ₩15,660 | ₩15,721 | ₩15,640 | ₩15,687 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩15,692 | ₩15,721 | ₩15,667 | ₩15,672 | -0.13% | 4천 |
|---|
| 2026.02.17 | ₩15,660 | ₩15,694 | ₩15,660 | ₩15,676 | +0.10% | 1.3만 |
|---|
| 2026.02.13 | ₩15,620 | ₩15,627 | ₩15,620 | ₩15,627 | +0.04% | 1.7천 |
|---|
| 2026.02.12 | ₩15,519 | ₩15,620 | ₩15,519 | ₩15,586 | +0.43% | 1.9천 |
|---|
| 2026.02.11 | ₩15,629 | ₩15,654 | ₩15,620 | ₩15,631 | +0.01% | 1.5천 |
|---|
| 2026.02.10 | ₩15,667 | ₩15,694 | ₩15,647 | ₩15,680 | +0.09% | 3.1천 |
|---|
| 2026.02.09 | ₩15,613 | ₩15,654 | ₩15,608 | ₩15,640 | +0.17% | 1.7천 |
|---|
| 2026.02.06 | ₩15,537 | ₩15,573 | ₩15,519 | ₩15,570 | +0.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,479 | ₩15,493 | ₩15,479 | ₩15,487 | +0.05% | 1천 |
|---|
| 2026.02.04 | ₩15,541 | ₩15,560 | ₩15,526 | ₩15,526 | -0.09% | 700 |
|---|
| 2026.02.03 | ₩15,593 | ₩15,600 | ₩15,526 | ₩15,529 | -0.41% | 9.7천 |
|---|
| 2026.02.02 | ₩15,479 | ₩15,600 | ₩15,479 | ₩15,600 | +0.78% | 5.1천 |
|---|
| 2026.01.30 | ₩15,479 | ₩15,586 | ₩15,479 | ₩15,493 | +0.09% | 6.6천 |
|---|
| 2026.01.29 | ₩15,533 | ₩15,560 | ₩15,519 | ₩15,560 | +0.17% | 7.9천 |
|---|
| 2026.01.28 | ₩15,550 | ₩15,627 | ₩15,550 | ₩15,613 | +0.41% | 6.9천 |
|---|
| 2026.01.27 | ₩15,640 | ₩15,640 | ₩15,546 | ₩15,593 | -0.30% | 1.1만 |
|---|
| 2026.01.26 | ₩15,627 | ₩15,640 | ₩15,560 | ₩15,627 | 0.00% | 6.8천 |
|---|
| 2026.01.23 | ₩14,218 | ₩15,667 | ₩13,883 | ₩15,627 | +9.91% | 2만 |
|---|
| 2026.01.22 | ₩15,721 | ₩15,721 | ₩15,581 | ₩15,613 | -0.68% | 1.6천 |
|---|
| 2026.01.21 | ₩15,586 | ₩15,613 | ₩15,585 | ₩15,613 | +0.17% | 1.5천 |
|---|
| 2026.01.20 | ₩15,654 | ₩15,654 | ₩14,715 | ₩15,573 | -0.51% | 4.4천 |
|---|
| 2026.01.16 | ₩15,586 | ₩15,600 | ₩15,533 | ₩15,566 | -0.13% | 8.2천 |
|---|
| 2026.01.15 | ₩15,586 | ₩15,600 | ₩15,553 | ₩15,586 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩15,493 | ₩15,573 | ₩15,493 | ₩15,573 | +0.52% | 3.9천 |
|---|
| 2026.01.13 | ₩15,600 | ₩15,600 | ₩15,526 | ₩15,573 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩15,586 | ₩15,600 | ₩15,526 | ₩15,600 | +0.09% | 2.3천 |
|---|
| 2026.01.09 | ₩15,600 | ₩15,600 | ₩15,452 | ₩15,513 | -0.56% | 3.6천 |
|---|
| 2026.01.08 | ₩15,600 | ₩15,600 | ₩15,526 | ₩15,526 | -0.47% | 3천 |
|---|
| 2026.01.07 | ₩15,499 | ₩15,586 | ₩15,499 | ₩15,586 | +0.56% | 2.3천 |
|---|
| 2026.01.06 | ₩15,519 | ₩15,546 | ₩15,499 | ₩15,546 | +0.17% | 4.3천 |
|---|
| 2026.01.05 | ₩15,613 | ₩15,613 | ₩15,439 | ₩15,519 | -0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩15,472 | ₩15,491 | ₩15,412 | ₩15,455 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩15,483 | ₩15,483 | ₩15,472 | ₩15,472 | -0.07% | 8.2천 |
|---|
| 2025.12.30 | ₩15,546 | ₩15,546 | ₩15,426 | ₩15,466 | -0.52% | 6.2천 |
|---|
| 2025.12.29 | ₩15,454 | ₩15,506 | ₩15,454 | ₩15,459 | +0.03% | 1.6천 |
|---|
| 2025.12.26 | ₩15,506 | ₩15,506 | ₩15,472 | ₩15,472 | -0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩15,627 | ₩15,640 | ₩15,439 | ₩15,483 | -0.92% | 6.2천 |
|---|
| 2025.12.23 | ₩15,573 | ₩15,586 | ₩15,502 | ₩15,502 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩15,493 | ₩15,560 | ₩15,459 | ₩15,459 | -0.22% | 1.7천 |
|---|
| 2025.12.19 | ₩15,546 | ₩15,560 | ₩15,502 | ₩15,502 | -0.28% | 1.2만 |
|---|
| 2025.12.18 | ₩15,519 | ₩15,540 | ₩15,358 | ₩15,405 | -0.73% | 1.1만 |
|---|
| 2025.12.17 | ₩16,217 | ₩16,217 | ₩16,110 | ₩16,110 | -0.66% | 1.1만 |
|---|
| 2025.12.16 | ₩16,230 | ₩16,230 | ₩16,208 | ₩16,208 | -0.14% | 7.1천 |
|---|
| 2025.12.15 | ₩16,242 | ₩16,271 | ₩16,237 | ₩16,257 | +0.09% | 2만 |
|---|
| 2025.12.12 | ₩16,233 | ₩16,271 | ₩16,233 | ₩16,246 | +0.08% | 800 |
|---|
| 2025.12.11 | ₩16,324 | ₩16,324 | ₩16,229 | ₩16,257 | -0.41% | 1.9천 |
|---|
| 2025.12.10 | ₩16,217 | ₩16,284 | ₩16,217 | ₩16,237 | +0.12% | 1.5천 |
|---|
| 2025.12.09 | ₩16,177 | ₩16,230 | ₩16,177 | ₩16,217 | +0.25% | 2.7만 |
|---|
| 2025.12.08 | ₩16,116 | ₩16,150 | ₩16,096 | ₩16,143 | +0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩16,230 | ₩16,244 | ₩16,083 | ₩16,206 | -0.15% | 2.1만 |
|---|
| 2025.12.04 | ₩16,244 | ₩16,244 | ₩16,226 | ₩16,226 | -0.11% | 5.1천 |
|---|
| 2025.12.03 | ₩16,136 | ₩16,163 | ₩16,116 | ₩16,150 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩16,096 | ₩16,177 | ₩16,069 | ₩16,076 | -0.13% | 1만 |
|---|
| 2025.12.01 | ₩16,351 | ₩16,351 | ₩16,049 | ₩16,049 | -1.85% | 5.3천 |
|---|
| 2025.11.28 | ₩16,257 | ₩16,283 | ₩16,136 | ₩16,217 | -0.25% | 1.1천 |
|---|
| 2025.11.26 | ₩16,150 | ₩16,150 | ₩16,069 | ₩16,136 | -0.08% | 3.7천 |
|---|
| 2025.11.25 | ₩16,069 | ₩16,123 | ₩16,063 | ₩16,123 | +0.33% | 2.1천 |
|---|
| 2025.11.24 | ₩16,163 | ₩16,163 | ₩15,926 | ₩16,056 | -0.66% | 2.4만 |
|---|
| 2025.11.21 | ₩15,915 | ₩16,043 | ₩15,915 | ₩16,043 | +0.80% | 6.1천 |
|---|
| 2025.11.20 | ₩16,083 | ₩16,083 | ₩15,891 | ₩15,949 | -0.83% | 7.6천 |
|---|
| 2025.11.19 | ₩15,945 | ₩16,016 | ₩15,935 | ₩16,016 | +0.45% | 6.1천 |
|---|
| 2025.11.18 | ₩16,002 | ₩16,056 | ₩15,929 | ₩15,989 | -0.08% | 4.7천 |
|---|
| 2025.11.17 | ₩16,029 | ₩16,029 | ₩15,931 | ₩15,989 | -0.25% | 6천 |
|---|
| 2025.11.14 | ₩16,043 | ₩16,056 | ₩15,962 | ₩16,009 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩16,000 | ₩16,029 | ₩15,989 | ₩16,016 | +0.10% | 5.2천 |
|---|
| 2025.11.12 | ₩16,056 | ₩16,056 | ₩16,043 | ₩16,056 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩16,016 | ₩16,029 | ₩15,974 | ₩16,029 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩16,727 | ₩16,727 | ₩15,908 | ₩15,989 | -4.41% | 5천 |
|---|
| 2025.11.07 | ₩15,908 | ₩15,935 | ₩15,815 | ₩15,935 | +0.17% | 3.5천 |
|---|
| 2025.11.06 | ₩15,935 | ₩15,935 | ₩15,868 | ₩15,882 | -0.34% | 5.8천 |
|---|
| 2025.11.05 | ₩15,922 | ₩15,975 | ₩15,875 | ₩15,949 | +0.17% | 1.7만 |
|---|
| 2025.11.04 | ₩15,895 | ₩15,895 | ₩15,861 | ₩15,895 | 0.00% | 4.4천 |
|---|
| 2025.11.03 | ₩15,519 | ₩15,949 | ₩15,519 | ₩15,949 | +2.77% | 1.5만 |
|---|
| 2025.10.31 | ₩15,761 | ₩15,922 | ₩15,721 | ₩15,774 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩15,895 | ₩15,895 | ₩15,788 | ₩15,868 | -0.17% | 8천 |
|---|
| 2025.10.29 | ₩15,949 | ₩15,975 | ₩15,868 | ₩15,922 | -0.17% | 1.1만 |
|---|
| 2025.10.28 | ₩15,886 | ₩15,975 | ₩15,886 | ₩15,962 | +0.48% | 9.9천 |
|---|
| 2025.10.27 | ₩16,016 | ₩16,016 | ₩15,888 | ₩15,888 | -0.80% | 6.8천 |
|---|
| 2025.10.24 | ₩16,136 | ₩16,136 | ₩15,892 | ₩16,002 | -0.83% | 1.4만 |
|---|
| 2025.10.23 | ₩16,043 | ₩16,056 | ₩15,900 | ₩15,900 | -0.89% | 2.6천 |
|---|
| 2025.10.22 | ₩15,895 | ₩16,049 | ₩15,888 | ₩15,943 | +0.30% | 2.1만 |
|---|
| 2025.10.21 | ₩16,445 | ₩16,566 | ₩16,076 | ₩16,089 | -2.16% | 2.8만 |
|---|
| 2025.10.20 | ₩15,815 | ₩15,868 | ₩15,761 | ₩15,849 | +0.22% | 1.9만 |
|---|
| 2025.10.17 | ₩15,788 | ₩15,788 | ₩15,739 | ₩15,739 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩15,828 | ₩15,828 | ₩15,769 | ₩15,774 | -0.34% | 900 |
|---|
| 2025.10.15 | ₩15,824 | ₩16,284 | ₩15,824 | ₩16,284 | +2.91% | 4.4천 |
|---|
| 2025.10.14 | ₩15,815 | ₩15,855 | ₩15,788 | ₩15,808 | -0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩15,774 | ₩15,935 | ₩15,774 | ₩15,806 | +0.20% | 4.3천 |
|---|
| 2025.10.10 | ₩15,801 | ₩15,801 | ₩15,772 | ₩15,772 | -0.19% | 5.2천 |
|---|