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 | ₩16,437 | ₩16,444 | ₩16,437 | ₩16,444 | +0.04% | 700 |
| 2026.10.08 | ₩16,403 | ₩16,437 | ₩16,403 | ₩16,437 | +0.20% | 2.9천 |
| 2026.10.07 | ₩16,470 | ₩16,470 | ₩16,450 | ₩16,450 | -0.12% | 1.4천 |
| 2026.10.06 | ₩15,880 | ₩16,537 | ₩15,880 | ₩16,513 | +3.99% | 2.4만 |
| 2026.10.05 | ₩16,477 | ₩16,477 | ₩16,477 | ₩16,477 | 0.00% | 100 |
| 2026.10.02 | ₩16,497 | ₩16,497 | ₩16,464 | ₩16,464 | -0.20% | 300 |
| 2026.10.01 | ₩16,457 | ₩16,457 | ₩16,417 | ₩16,446 | -0.07% | 1.2천 |
| 2026.09.30 | ₩16,444 | ₩16,477 | ₩16,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,457 |
| +0.08% |
| 600 |
| 2026.09.29 | ₩16,464 | ₩16,470 | ₩16,450 | ₩16,450 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩16,524 | ₩16,524 | ₩16,464 | ₩16,464 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩16,631 | ₩16,631 | ₩16,403 | ₩16,524 | -0.65% | 1.1만 |
|---|
| 2026.09.24 | ₩16,464 | ₩16,524 | ₩16,417 | ₩16,461 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩16,551 | ₩16,564 | ₩16,444 | ₩16,497 | -0.32% | 1.9천 |
|---|
| 2026.09.22 | ₩16,484 | ₩16,591 | ₩16,484 | ₩16,558 | +0.45% | 2.5천 |
|---|
| 2026.09.21 | ₩16,377 | ₩16,484 | ₩16,296 | ₩16,417 | +0.25% | 1만 |
|---|
| 2026.09.18 | ₩16,430 | ₩16,430 | ₩16,430 | ₩16,430 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,631 | ₩16,631 | ₩16,296 | ₩16,390 | -1.45% | 3.2천 |
|---|
| 2026.09.16 | ₩16,377 | ₩16,377 | ₩16,296 | ₩16,363 | -0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩16,343 | ₩16,377 | ₩16,256 | ₩16,296 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩16,417 | ₩16,417 | ₩16,370 | ₩16,370 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩16,377 | ₩16,397 | ₩16,350 | ₩16,397 | +0.12% | 3.5천 |
|---|
| 2026.09.10 | ₩16,397 | ₩16,444 | ₩16,390 | ₩16,390 | -0.04% | 2.5천 |
|---|
| 2026.09.09 | ₩16,430 | ₩16,484 | ₩16,430 | ₩16,430 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,464 | ₩16,464 | ₩16,464 | ₩16,464 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,457 | ₩16,470 | ₩16,457 | ₩16,470 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩16,444 | ₩16,444 | ₩16,444 | ₩16,444 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,457 | ₩16,457 | ₩16,450 | ₩16,450 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩16,417 | ₩16,417 | ₩16,417 | ₩16,417 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩16,766 | ₩16,766 | ₩16,336 | ₩16,403 | -2.16% | 5.9천 |
|---|
| 2026.08.28 | ₩16,444 | ₩16,484 | ₩16,444 | ₩16,470 | +0.16% | 2.2천 |
|---|
| 2026.08.27 | ₩16,477 | ₩16,477 | ₩16,477 | ₩16,477 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩16,523 | ₩16,523 | ₩16,444 | ₩16,493 | -0.18% | 2천 |
|---|
| 2026.08.25 | ₩16,417 | ₩16,457 | ₩16,417 | ₩16,457 | +0.25% | 800 |
|---|
| 2026.08.24 | ₩16,578 | ₩16,578 | ₩16,497 | ₩16,578 | 0.00% | 1.8천 |
|---|
| 2026.08.21 | ₩16,537 | ₩16,537 | ₩16,537 | ₩16,537 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩16,504 | ₩16,504 | ₩16,504 | ₩16,504 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩16,551 | ₩16,551 | ₩16,551 | ₩16,551 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩16,497 | ₩16,564 | ₩16,470 | ₩16,537 | +0.24% | 1.7천 |
|---|
| 2026.08.17 | ₩16,591 | ₩16,605 | ₩16,558 | ₩16,558 | -0.20% | 2.5천 |
|---|
| 2026.08.14 | ₩16,605 | ₩16,618 | ₩16,605 | ₩16,618 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩16,591 | ₩16,631 | ₩16,511 | ₩16,578 | -0.08% | 7.9천 |
|---|
| 2026.08.12 | ₩16,591 | ₩16,591 | ₩16,564 | ₩16,564 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩16,558 | ₩16,564 | ₩16,524 | ₩16,559 | +0.01% | 800 |
|---|
| 2026.08.10 | ₩16,578 | ₩16,631 | ₩16,564 | ₩16,564 | -0.08% | 4.3천 |
|---|
| 2026.08.07 | ₩16,591 | ₩16,631 | ₩16,524 | ₩16,578 | -0.08% | 2.7천 |
|---|
| 2026.08.06 | ₩16,531 | ₩16,531 | ₩16,531 | ₩16,531 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩16,531 | ₩16,531 | ₩16,531 | ₩16,531 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩16,497 | ₩16,537 | ₩16,470 | ₩16,523 | +0.15% | 1.3천 |
|---|
| 2026.08.03 | ₩16,419 | ₩16,470 | ₩16,419 | ₩16,442 | +0.14% | 1.4천 |
|---|
| 2026.07.31 | ₩16,403 | ₩16,403 | ₩16,403 | ₩16,403 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩16,309 | ₩16,364 | ₩16,309 | ₩16,364 | +0.34% | 1.7천 |
|---|
| 2026.07.29 | ₩16,363 | ₩16,363 | ₩16,363 | ₩16,363 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩16,403 | ₩16,418 | ₩16,403 | ₩16,418 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩16,363 | ₩16,367 | ₩16,323 | ₩16,367 | +0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩16,377 | ₩16,377 | ₩16,356 | ₩16,356 | -0.12% | 300 |
|---|
| 2026.07.23 | ₩16,308 | ₩16,308 | ₩16,308 | ₩16,308 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩16,269 | ₩16,363 | ₩16,269 | ₩16,320 | +0.31% | 3.4천 |
|---|
| 2026.07.21 | ₩16,323 | ₩16,350 | ₩16,256 | ₩16,303 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩16,350 | ₩16,390 | ₩16,323 | ₩16,336 | -0.08% | 3.4만 |
|---|
| 2026.07.17 | ₩16,524 | ₩16,524 | ₩16,360 | ₩16,403 | -0.73% | 1.5천 |
|---|
| 2026.07.16 | ₩16,363 | ₩16,370 | ₩16,323 | ₩16,370 | +0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩16,403 | ₩16,444 | ₩16,363 | ₩16,363 | -0.25% | 6.9천 |
|---|
| 2026.07.14 | ₩16,363 | ₩16,377 | ₩16,350 | ₩16,350 | -0.08% | 500 |
|---|
| 2026.07.13 | ₩16,363 | ₩16,377 | ₩16,328 | ₩16,350 | -0.08% | 6.4천 |
|---|
| 2026.07.10 | ₩16,377 | ₩16,390 | ₩16,323 | ₩16,323 | -0.33% | 6.1천 |
|---|
| 2026.07.09 | ₩16,350 | ₩16,350 | ₩16,350 | ₩16,350 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩16,283 | ₩16,330 | ₩16,283 | ₩16,330 | +0.29% | 500 |
|---|
| 2026.07.07 | ₩16,202 | ₩16,343 | ₩16,202 | ₩16,343 | +0.87% | 500 |
|---|
| 2026.07.06 | ₩16,202 | ₩16,202 | ₩16,202 | ₩16,202 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩16,330 | ₩16,330 | ₩16,330 | ₩16,330 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩16,363 | ₩16,363 | ₩16,330 | ₩16,330 | -0.20% | 1.1천 |
|---|
| 2026.06.30 | ₩16,242 | ₩16,309 | ₩16,122 | ₩16,296 | +0.33% | 2.2천 |
|---|
| 2026.06.29 | ₩16,363 | ₩16,363 | ₩16,216 | ₩16,283 | -0.49% | 900 |
|---|
| 2026.06.26 | ₩16,363 | ₩16,363 | ₩16,296 | ₩16,330 | -0.20% | 3.3천 |
|---|
| 2026.06.25 | ₩16,309 | ₩16,363 | ₩16,256 | ₩16,315 | +0.03% | 9.9천 |
|---|
| 2026.06.24 | ₩16,202 | ₩16,323 | ₩16,202 | ₩16,249 | +0.29% | 1.8천 |
|---|
| 2026.06.23 | ₩16,149 | ₩16,242 | ₩16,149 | ₩16,195 | +0.29% | 2.9천 |
|---|
| 2026.06.22 | ₩16,081 | ₩16,149 | ₩16,055 | ₩16,149 | +0.42% | 9.8천 |
|---|
| 2026.06.18 | ₩16,095 | ₩16,175 | ₩16,068 | ₩16,100 | +0.03% | 5.2천 |
|---|
| 2026.06.17 | ₩16,095 | ₩16,135 | ₩16,081 | ₩16,095 | 0.00% | 3.8천 |
|---|
| 2026.06.16 | ₩16,068 | ₩16,128 | ₩16,068 | ₩16,128 | +0.38% | 1.4천 |
|---|
| 2026.06.15 | ₩16,055 | ₩16,095 | ₩16,031 | ₩16,081 | +0.17% | 1.4천 |
|---|
| 2026.06.12 | ₩16,081 | ₩16,135 | ₩16,028 | ₩16,135 | +0.33% | 8.3천 |
|---|
| 2026.06.11 | ₩16,055 | ₩16,084 | ₩15,988 | ₩16,084 | +0.18% | 1.4천 |
|---|
| 2026.06.10 | ₩15,947 | ₩15,961 | ₩15,853 | ₩15,954 | +0.04% | 2만 |
|---|
| 2026.06.09 | ₩15,934 | ₩16,040 | ₩15,934 | ₩16,040 | +0.66% | 3.6천 |
|---|
| 2026.06.08 | ₩15,572 | ₩16,766 | ₩15,572 | ₩15,907 | +2.15% | 6.2천 |
|---|
| 2026.06.05 | ₩15,907 | ₩15,980 | ₩15,894 | ₩15,980 | +0.46% | 2.9천 |
|---|
| 2026.06.04 | ₩16,041 | ₩16,041 | ₩15,967 | ₩15,974 | -0.42% | 2.8천 |
|---|
| 2026.06.03 | ₩15,921 | ₩15,961 | ₩15,894 | ₩15,900 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩15,988 | ₩15,988 | ₩15,867 | ₩15,921 | -0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩16,256 | ₩16,256 | ₩15,894 | ₩16,001 | -1.57% | 8.9천 |
|---|
| 2026.05.29 | ₩16,014 | ₩16,041 | ₩15,961 | ₩16,001 | -0.08% | 2.4천 |
|---|
| 2026.05.28 | ₩16,028 | ₩16,055 | ₩16,001 | ₩16,012 | -0.10% | 2천 |
|---|
| 2026.05.27 | ₩15,961 | ₩16,068 | ₩15,961 | ₩16,012 | +0.32% | 2.3천 |
|---|
| 2026.05.26 | ₩15,988 | ₩15,988 | ₩15,953 | ₩15,953 | -0.22% | 900 |
|---|
| 2026.05.22 | ₩15,894 | ₩15,934 | ₩15,880 | ₩15,927 | +0.21% | 2.7천 |
|---|
| 2026.05.21 | ₩15,887 | ₩16,028 | ₩15,867 | ₩15,947 | +0.38% | 8.9천 |
|---|
| 2026.05.20 | ₩15,867 | ₩15,961 | ₩15,853 | ₩15,921 | +0.34% | 9.6천 |
|---|
| 2026.05.19 | ₩15,840 | ₩15,867 | ₩15,840 | ₩15,860 | +0.13% | 700 |
|---|
| 2026.05.18 | ₩15,840 | ₩15,880 | ₩15,840 | ₩15,860 | +0.13% | 3.3천 |
|---|
| 2026.05.15 | ₩15,840 | ₩15,867 | ₩15,840 | ₩15,862 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩15,880 | ₩15,907 | ₩15,827 | ₩15,827 | -0.34% | 7.6천 |
|---|
| 2026.05.13 | ₩15,880 | ₩15,894 | ₩15,874 | ₩15,894 | +0.08% | 3천 |
|---|
| 2026.05.12 | ₩15,867 | ₩15,894 | ₩15,867 | ₩15,880 | +0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩15,894 | ₩15,914 | ₩15,867 | ₩15,914 | +0.13% | 2천 |
|---|
| 2026.05.08 | ₩15,947 | ₩15,988 | ₩15,947 | ₩15,961 | +0.08% | 1.7천 |
|---|
| 2026.05.07 | ₩15,974 | ₩16,028 | ₩15,961 | ₩15,986 | +0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩16,377 | ₩16,377 | ₩15,974 | ₩16,014 | -2.21% | 2.1천 |
|---|
| 2026.05.05 | ₩17,436 | ₩17,436 | ₩15,880 | ₩15,934 | -8.62% | 1.1천 |
|---|
| 2026.05.04 | ₩15,907 | ₩15,934 | ₩15,894 | ₩15,894 | -0.08% | 2.1천 |
|---|
| 2026.05.01 | ₩15,927 | ₩15,988 | ₩15,880 | ₩15,941 | +0.08% | 1.7만 |
|---|
| 2026.04.30 | ₩15,914 | ₩15,947 | ₩15,907 | ₩15,941 | +0.17% | 3.3천 |
|---|
| 2026.04.29 | ₩15,947 | ₩15,961 | ₩15,892 | ₩15,892 | -0.34% | 1.2만 |
|---|
| 2026.04.28 | ₩15,907 | ₩15,974 | ₩15,907 | ₩15,934 | +0.17% | 2.2천 |
|---|
| 2026.04.27 | ₩15,974 | ₩15,974 | ₩15,867 | ₩15,941 | -0.21% | 7.6천 |
|---|
| 2026.04.24 | ₩15,934 | ₩15,934 | ₩15,890 | ₩15,890 | -0.28% | 1.8천 |
|---|
| 2026.04.23 | ₩16,014 | ₩16,014 | ₩15,882 | ₩15,971 | -0.27% | 1.7천 |
|---|
| 2026.04.22 | ₩15,921 | ₩15,994 | ₩15,921 | ₩15,994 | +0.46% | 900 |
|---|
| 2026.04.21 | ₩15,947 | ₩16,108 | ₩15,947 | ₩16,008 | +0.38% | 2.6천 |
|---|
| 2026.04.20 | ₩15,974 | ₩16,064 | ₩15,974 | ₩16,064 | +0.56% | 1.6천 |
|---|
| 2026.04.17 | ₩16,068 | ₩16,108 | ₩16,048 | ₩16,048 | -0.13% | 800 |
|---|
| 2026.04.16 | ₩16,001 | ₩16,001 | ₩15,907 | ₩15,994 | -0.04% | 1.1천 |
|---|
| 2026.04.15 | ₩15,988 | ₩16,081 | ₩15,894 | ₩16,081 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,880 | ₩15,981 | ₩15,880 | ₩15,981 | +0.63% | 2.6천 |
|---|
| 2026.04.13 | ₩15,827 | ₩15,921 | ₩15,827 | ₩15,921 | +0.59% | 2.2천 |
|---|
| 2026.04.10 | ₩15,874 | ₩15,961 | ₩15,800 | ₩15,895 | +0.14% | 800 |
|---|
| 2026.04.09 | ₩15,840 | ₩15,934 | ₩15,773 | ₩15,874 | +0.21% | 5.4천 |
|---|
| 2026.04.08 | ₩15,813 | ₩15,961 | ₩15,813 | ₩15,882 | +0.43% | 1.4천 |
|---|
| 2026.04.07 | ₩15,840 | ₩15,840 | ₩15,693 | ₩15,773 | -0.42% | 2천 |
|---|
| 2026.04.06 | ₩15,706 | ₩15,800 | ₩15,706 | ₩15,719 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩15,719 | ₩15,727 | ₩15,719 | ₩15,727 | +0.05% | 3천 |
|---|
| 2026.04.01 | ₩15,773 | ₩15,801 | ₩15,679 | ₩15,739 | -0.21% | 5.3천 |
|---|
| 2026.03.31 | ₩15,612 | ₩15,715 | ₩15,612 | ₩15,715 | +0.66% | 2천 |
|---|
| 2026.03.30 | ₩15,572 | ₩15,612 | ₩15,505 | ₩15,538 | -0.22% | 1.1만 |
|---|
| 2026.03.27 | ₩15,518 | ₩15,558 | ₩15,518 | ₩15,558 | +0.26% | 4.9천 |
|---|
| 2026.03.26 | ₩15,599 | ₩15,652 | ₩15,599 | ₩15,644 | +0.29% | 3.5천 |
|---|
| 2026.03.25 | ₩15,746 | ₩15,746 | ₩15,688 | ₩15,688 | -0.37% | 2.4천 |
|---|
| 2026.03.24 | ₩15,652 | ₩15,706 | ₩15,572 | ₩15,693 | +0.26% | 1만 |
|---|
| 2026.03.23 | ₩15,679 | ₩15,719 | ₩15,625 | ₩15,664 | -0.09% | 3.5천 |
|---|
| 2026.03.20 | ₩15,625 | ₩15,666 | ₩15,565 | ₩15,579 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩15,612 | ₩15,646 | ₩15,545 | ₩15,646 | +0.21% | 5.4만 |
|---|
| 2026.03.18 | ₩15,612 | ₩15,719 | ₩15,585 | ₩15,616 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩15,773 | ₩15,773 | ₩15,686 | ₩15,733 | -0.26% | 1.2만 |
|---|
| 2026.03.16 | ₩15,706 | ₩15,706 | ₩15,655 | ₩15,693 | -0.09% | 8.3천 |
|---|
| 2026.03.13 | ₩15,666 | ₩15,666 | ₩15,572 | ₩15,572 | -0.60% | 4.3천 |
|---|
| 2026.03.12 | ₩15,693 | ₩15,693 | ₩15,558 | ₩15,652 | -0.26% | 2만 |
|---|
| 2026.03.11 | ₩15,651 | ₩15,706 | ₩15,625 | ₩15,679 | +0.18% | 4천 |
|---|
| 2026.03.10 | ₩15,652 | ₩15,773 | ₩15,652 | ₩15,686 | +0.21% | 6.1천 |
|---|
| 2026.03.09 | ₩15,679 | ₩15,760 | ₩15,639 | ₩15,699 | +0.13% | 1.2만 |
|---|
| 2026.03.06 | ₩15,934 | ₩15,934 | ₩15,625 | ₩15,672 | -1.64% | 900 |
|---|
| 2026.03.05 | ₩15,719 | ₩15,733 | ₩15,719 | ₩15,733 | +0.09% | 400 |
|---|
| 2026.03.04 | ₩15,706 | ₩15,773 | ₩15,693 | ₩15,746 | +0.26% | 3.1천 |
|---|
| 2026.03.03 | ₩15,674 | ₩15,840 | ₩15,652 | ₩15,760 | +0.55% | 4.8천 |
|---|
| 2026.03.02 | ₩15,760 | ₩15,867 | ₩15,760 | ₩15,813 | +0.34% | 4.5천 |
|---|
| 2026.02.27 | ₩15,760 | ₩15,880 | ₩15,760 | ₩15,820 | +0.38% | 1.9천 |
|---|
| 2026.02.26 | ₩15,853 | ₩15,867 | ₩15,813 | ₩15,833 | -0.13% | 1만 |
|---|
| 2026.02.25 | ₩15,652 | ₩15,786 | ₩15,652 | ₩15,719 | +0.43% | 8.5천 |
|---|
| 2026.02.24 | ₩15,880 | ₩15,880 | ₩15,693 | ₩15,719 | -1.01% | 3.8천 |
|---|
| 2026.02.23 | ₩15,679 | ₩15,679 | ₩15,652 | ₩15,652 | -0.17% | 1.1천 |
|---|
| 2026.02.20 | ₩15,706 | ₩15,706 | ₩15,632 | ₩15,663 | -0.27% | 1.7만 |
|---|
| 2026.02.19 | ₩15,659 | ₩15,719 | ₩15,639 | ₩15,686 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩15,691 | ₩15,719 | ₩15,666 | ₩15,671 | -0.13% | 4천 |
|---|
| 2026.02.17 | ₩15,659 | ₩15,693 | ₩15,659 | ₩15,675 | +0.10% | 1.3만 |
|---|
| 2026.02.13 | ₩15,619 | ₩15,625 | ₩15,619 | ₩15,625 | +0.04% | 1.7천 |
|---|
| 2026.02.12 | ₩15,518 | ₩15,619 | ₩15,518 | ₩15,585 | +0.43% | 1.9천 |
|---|
| 2026.02.11 | ₩15,628 | ₩15,652 | ₩15,619 | ₩15,629 | +0.01% | 1.5천 |
|---|
| 2026.02.10 | ₩15,666 | ₩15,693 | ₩15,646 | ₩15,679 | +0.09% | 3.1천 |
|---|
| 2026.02.09 | ₩15,612 | ₩15,652 | ₩15,607 | ₩15,639 | +0.17% | 1.7천 |
|---|
| 2026.02.06 | ₩15,536 | ₩15,572 | ₩15,518 | ₩15,569 | +0.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,478 | ₩15,491 | ₩15,478 | ₩15,486 | +0.05% | 1천 |
|---|
| 2026.02.04 | ₩15,540 | ₩15,558 | ₩15,525 | ₩15,525 | -0.09% | 700 |
|---|
| 2026.02.03 | ₩15,592 | ₩15,599 | ₩15,525 | ₩15,528 | -0.41% | 9.7천 |
|---|
| 2026.02.02 | ₩15,478 | ₩15,599 | ₩15,478 | ₩15,599 | +0.78% | 5.1천 |
|---|
| 2026.01.30 | ₩15,478 | ₩15,585 | ₩15,478 | ₩15,491 | +0.09% | 6.6천 |
|---|
| 2026.01.29 | ₩15,532 | ₩15,558 | ₩15,518 | ₩15,558 | +0.17% | 7.9천 |
|---|
| 2026.01.28 | ₩15,549 | ₩15,625 | ₩15,549 | ₩15,612 | +0.41% | 6.9천 |
|---|
| 2026.01.27 | ₩15,639 | ₩15,639 | ₩15,545 | ₩15,592 | -0.30% | 1.1만 |
|---|
| 2026.01.26 | ₩15,625 | ₩15,639 | ₩15,558 | ₩15,625 | 0.00% | 6.8천 |
|---|
| 2026.01.23 | ₩14,217 | ₩15,666 | ₩13,882 | ₩15,625 | +9.91% | 2만 |
|---|
| 2026.01.22 | ₩15,719 | ₩15,719 | ₩15,580 | ₩15,612 | -0.68% | 1.6천 |
|---|
| 2026.01.21 | ₩15,585 | ₩15,612 | ₩15,584 | ₩15,612 | +0.17% | 1.5천 |
|---|
| 2026.01.20 | ₩15,652 | ₩15,652 | ₩14,713 | ₩15,572 | -0.51% | 4.4천 |
|---|
| 2026.01.16 | ₩15,585 | ₩15,599 | ₩15,532 | ₩15,565 | -0.13% | 8.2천 |
|---|
| 2026.01.15 | ₩15,585 | ₩15,599 | ₩15,552 | ₩15,585 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩15,491 | ₩15,572 | ₩15,491 | ₩15,572 | +0.52% | 3.9천 |
|---|
| 2026.01.13 | ₩15,599 | ₩15,599 | ₩15,525 | ₩15,572 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩15,585 | ₩15,599 | ₩15,525 | ₩15,599 | +0.09% | 2.3천 |
|---|
| 2026.01.09 | ₩15,599 | ₩15,599 | ₩15,451 | ₩15,511 | -0.56% | 3.6천 |
|---|
| 2026.01.08 | ₩15,599 | ₩15,599 | ₩15,525 | ₩15,525 | -0.47% | 3천 |
|---|
| 2026.01.07 | ₩15,498 | ₩15,585 | ₩15,498 | ₩15,585 | +0.56% | 2.3천 |
|---|
| 2026.01.06 | ₩15,518 | ₩15,545 | ₩15,498 | ₩15,545 | +0.17% | 4.3천 |
|---|
| 2026.01.05 | ₩15,612 | ₩15,612 | ₩15,438 | ₩15,518 | -0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩15,471 | ₩15,490 | ₩15,411 | ₩15,454 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩15,482 | ₩15,482 | ₩15,471 | ₩15,471 | -0.07% | 8.2천 |
|---|
| 2025.12.30 | ₩15,545 | ₩15,545 | ₩15,424 | ₩15,464 | -0.52% | 6.2천 |
|---|
| 2025.12.29 | ₩15,452 | ₩15,505 | ₩15,452 | ₩15,458 | +0.03% | 1.6천 |
|---|
| 2025.12.26 | ₩15,505 | ₩15,505 | ₩15,471 | ₩15,471 | -0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩15,625 | ₩15,639 | ₩15,438 | ₩15,482 | -0.92% | 6.2천 |
|---|
| 2025.12.23 | ₩15,572 | ₩15,585 | ₩15,501 | ₩15,501 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩15,491 | ₩15,558 | ₩15,458 | ₩15,458 | -0.22% | 1.7천 |
|---|
| 2025.12.19 | ₩15,545 | ₩15,558 | ₩15,501 | ₩15,501 | -0.28% | 1.2만 |
|---|
| 2025.12.18 | ₩15,518 | ₩15,538 | ₩15,357 | ₩15,404 | -0.73% | 1.1만 |
|---|
| 2025.12.17 | ₩16,216 | ₩16,216 | ₩16,108 | ₩16,108 | -0.66% | 1.1만 |
|---|
| 2025.12.16 | ₩16,229 | ₩16,229 | ₩16,206 | ₩16,206 | -0.14% | 7.1천 |
|---|
| 2025.12.15 | ₩16,241 | ₩16,269 | ₩16,236 | ₩16,256 | +0.09% | 2만 |
|---|
| 2025.12.12 | ₩16,232 | ₩16,269 | ₩16,232 | ₩16,245 | +0.08% | 800 |
|---|
| 2025.12.11 | ₩16,323 | ₩16,323 | ₩16,228 | ₩16,256 | -0.41% | 1.9천 |
|---|
| 2025.12.10 | ₩16,216 | ₩16,283 | ₩16,216 | ₩16,236 | +0.12% | 1.5천 |
|---|
| 2025.12.09 | ₩16,175 | ₩16,229 | ₩16,175 | ₩16,216 | +0.25% | 2.7만 |
|---|
| 2025.12.08 | ₩16,115 | ₩16,149 | ₩16,095 | ₩16,142 | +0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩16,229 | ₩16,242 | ₩16,081 | ₩16,205 | -0.15% | 2.1만 |
|---|
| 2025.12.04 | ₩16,242 | ₩16,242 | ₩16,225 | ₩16,225 | -0.11% | 5.1천 |
|---|
| 2025.12.03 | ₩16,135 | ₩16,162 | ₩16,115 | ₩16,149 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩16,095 | ₩16,175 | ₩16,068 | ₩16,075 | -0.13% | 1만 |
|---|
| 2025.12.01 | ₩16,350 | ₩16,350 | ₩16,048 | ₩16,048 | -1.85% | 5.3천 |
|---|
| 2025.11.28 | ₩16,256 | ₩16,281 | ₩16,135 | ₩16,216 | -0.25% | 1.1천 |
|---|
| 2025.11.26 | ₩16,149 | ₩16,149 | ₩16,068 | ₩16,135 | -0.08% | 3.7천 |
|---|
| 2025.11.25 | ₩16,068 | ₩16,122 | ₩16,061 | ₩16,122 | +0.33% | 2.1천 |
|---|
| 2025.11.24 | ₩16,162 | ₩16,162 | ₩15,925 | ₩16,055 | -0.66% | 2.4만 |
|---|
| 2025.11.21 | ₩15,914 | ₩16,041 | ₩15,914 | ₩16,041 | +0.80% | 6.1천 |
|---|
| 2025.11.20 | ₩16,081 | ₩16,081 | ₩15,890 | ₩15,947 | -0.83% | 7.6천 |
|---|
| 2025.11.19 | ₩15,943 | ₩16,014 | ₩15,934 | ₩16,014 | +0.45% | 6.1천 |
|---|
| 2025.11.18 | ₩16,001 | ₩16,055 | ₩15,927 | ₩15,988 | -0.08% | 4.7천 |
|---|
| 2025.11.17 | ₩16,028 | ₩16,028 | ₩15,930 | ₩15,988 | -0.25% | 6천 |
|---|
| 2025.11.14 | ₩16,041 | ₩16,055 | ₩15,961 | ₩16,008 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩15,998 | ₩16,028 | ₩15,988 | ₩16,014 | +0.10% | 5.2천 |
|---|
| 2025.11.12 | ₩16,055 | ₩16,055 | ₩16,041 | ₩16,055 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩16,014 | ₩16,028 | ₩15,973 | ₩16,028 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩16,725 | ₩16,725 | ₩15,907 | ₩15,988 | -4.41% | 5천 |
|---|
| 2025.11.07 | ₩15,907 | ₩15,934 | ₩15,813 | ₩15,934 | +0.17% | 3.5천 |
|---|
| 2025.11.06 | ₩15,934 | ₩15,934 | ₩15,867 | ₩15,880 | -0.34% | 5.8천 |
|---|
| 2025.11.05 | ₩15,921 | ₩15,974 | ₩15,874 | ₩15,947 | +0.17% | 1.7만 |
|---|
| 2025.11.04 | ₩15,894 | ₩15,894 | ₩15,860 | ₩15,894 | 0.00% | 4.4천 |
|---|
| 2025.11.03 | ₩15,518 | ₩15,947 | ₩15,518 | ₩15,947 | +2.77% | 1.5만 |
|---|
| 2025.10.31 | ₩15,760 | ₩15,921 | ₩15,719 | ₩15,773 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩15,894 | ₩15,894 | ₩15,786 | ₩15,867 | -0.17% | 8천 |
|---|
| 2025.10.29 | ₩15,947 | ₩15,974 | ₩15,867 | ₩15,921 | -0.17% | 1.1만 |
|---|
| 2025.10.28 | ₩15,884 | ₩15,974 | ₩15,884 | ₩15,961 | +0.48% | 9.9천 |
|---|
| 2025.10.27 | ₩16,014 | ₩16,014 | ₩15,887 | ₩15,887 | -0.80% | 6.8천 |
|---|
| 2025.10.24 | ₩16,135 | ₩16,135 | ₩15,891 | ₩16,001 | -0.83% | 1.4만 |
|---|
| 2025.10.23 | ₩16,041 | ₩16,055 | ₩15,899 | ₩15,899 | -0.89% | 2.6천 |
|---|
| 2025.10.22 | ₩15,894 | ₩16,048 | ₩15,887 | ₩15,942 | +0.30% | 2.1만 |
|---|
| 2025.10.21 | ₩16,444 | ₩16,564 | ₩16,075 | ₩16,088 | -2.16% | 2.8만 |
|---|
| 2025.10.20 | ₩15,813 | ₩15,867 | ₩15,760 | ₩15,848 | +0.22% | 1.9만 |
|---|
| 2025.10.17 | ₩15,786 | ₩15,786 | ₩15,738 | ₩15,738 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩15,827 | ₩15,827 | ₩15,768 | ₩15,773 | -0.34% | 900 |
|---|
| 2025.10.15 | ₩15,823 | ₩16,283 | ₩15,823 | ₩16,283 | +2.91% | 4.4천 |
|---|
| 2025.10.14 | ₩15,813 | ₩15,853 | ₩15,786 | ₩15,807 | -0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩15,773 | ₩15,934 | ₩15,773 | ₩15,805 | +0.20% | 4.3천 |
|---|
| 2025.10.10 | ₩15,800 | ₩15,800 | ₩15,770 | ₩15,770 | -0.19% | 5.2천 |
|---|