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 | ₩16,435 | ₩16,442 | ₩16,435 | ₩16,442 | +0.04% | 700 |
| 2026.10.08 | ₩16,401 | ₩16,435 | ₩16,401 | ₩16,435 | +0.20% | 2.9천 |
| 2026.10.07 | ₩16,468 | ₩16,468 | ₩16,448 | ₩16,448 | -0.12% | 1.4천 |
| 2026.10.06 | ₩15,878 | ₩16,535 | ₩15,878 | ₩16,511 | +3.99% | 2.4만 |
| 2026.10.05 | ₩16,475 | ₩16,475 | ₩16,475 | ₩16,475 | 0.00% | 100 |
| 2026.10.02 | ₩16,495 | ₩16,495 | ₩16,462 | ₩16,462 | -0.20% | 300 |
| 2026.10.01 | ₩16,455 | ₩16,455 | ₩16,415 | ₩16,444 | -0.07% | 1.2천 |
| 2026.09.30 | ₩16,442 | ₩16,475 | ₩16,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,455 |
| +0.08% |
| 600 |
| 2026.09.29 | ₩16,462 | ₩16,468 | ₩16,448 | ₩16,448 | -0.08% | 1.2천 |
|---|
| 2026.09.28 | ₩16,522 | ₩16,522 | ₩16,462 | ₩16,462 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩16,629 | ₩16,629 | ₩16,401 | ₩16,522 | -0.65% | 1.1만 |
|---|
| 2026.09.24 | ₩16,462 | ₩16,522 | ₩16,415 | ₩16,459 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩16,549 | ₩16,562 | ₩16,442 | ₩16,495 | -0.32% | 1.9천 |
|---|
| 2026.09.22 | ₩16,482 | ₩16,589 | ₩16,482 | ₩16,556 | +0.45% | 2.5천 |
|---|
| 2026.09.21 | ₩16,374 | ₩16,482 | ₩16,294 | ₩16,415 | +0.25% | 1만 |
|---|
| 2026.09.18 | ₩16,428 | ₩16,428 | ₩16,428 | ₩16,428 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩16,629 | ₩16,629 | ₩16,294 | ₩16,388 | -1.45% | 3.2천 |
|---|
| 2026.09.16 | ₩16,374 | ₩16,374 | ₩16,294 | ₩16,361 | -0.08% | 1.5천 |
|---|
| 2026.09.15 | ₩16,341 | ₩16,374 | ₩16,254 | ₩16,294 | -0.29% | 1.4만 |
|---|
| 2026.09.14 | ₩16,415 | ₩16,415 | ₩16,368 | ₩16,368 | -0.29% | 1.7천 |
|---|
| 2026.09.11 | ₩16,374 | ₩16,395 | ₩16,348 | ₩16,395 | +0.12% | 3.5천 |
|---|
| 2026.09.10 | ₩16,395 | ₩16,442 | ₩16,388 | ₩16,388 | -0.04% | 2.5천 |
|---|
| 2026.09.09 | ₩16,428 | ₩16,482 | ₩16,428 | ₩16,428 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩16,462 | ₩16,462 | ₩16,462 | ₩16,462 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩16,455 | ₩16,468 | ₩16,455 | ₩16,468 | +0.08% | 200 |
|---|
| 2026.09.03 | ₩16,442 | ₩16,442 | ₩16,442 | ₩16,442 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩16,455 | ₩16,455 | ₩16,448 | ₩16,448 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩16,415 | ₩16,415 | ₩16,415 | ₩16,415 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩16,763 | ₩16,763 | ₩16,334 | ₩16,401 | -2.16% | 5.9천 |
|---|
| 2026.08.28 | ₩16,442 | ₩16,482 | ₩16,442 | ₩16,468 | +0.16% | 2.2천 |
|---|
| 2026.08.27 | ₩16,475 | ₩16,475 | ₩16,475 | ₩16,475 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩16,521 | ₩16,521 | ₩16,442 | ₩16,491 | -0.18% | 2천 |
|---|
| 2026.08.25 | ₩16,415 | ₩16,455 | ₩16,415 | ₩16,455 | +0.25% | 800 |
|---|
| 2026.08.24 | ₩16,576 | ₩16,576 | ₩16,495 | ₩16,576 | 0.00% | 1.8천 |
|---|
| 2026.08.21 | ₩16,535 | ₩16,535 | ₩16,535 | ₩16,535 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩16,502 | ₩16,502 | ₩16,502 | ₩16,502 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩16,549 | ₩16,549 | ₩16,549 | ₩16,549 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩16,495 | ₩16,562 | ₩16,468 | ₩16,535 | +0.24% | 1.7천 |
|---|
| 2026.08.17 | ₩16,589 | ₩16,602 | ₩16,556 | ₩16,556 | -0.20% | 2.5천 |
|---|
| 2026.08.14 | ₩16,602 | ₩16,616 | ₩16,602 | ₩16,616 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩16,589 | ₩16,629 | ₩16,509 | ₩16,576 | -0.08% | 7.9천 |
|---|
| 2026.08.12 | ₩16,589 | ₩16,589 | ₩16,562 | ₩16,562 | -0.16% | 300 |
|---|
| 2026.08.11 | ₩16,556 | ₩16,562 | ₩16,522 | ₩16,557 | +0.01% | 800 |
|---|
| 2026.08.10 | ₩16,576 | ₩16,629 | ₩16,562 | ₩16,562 | -0.08% | 4.3천 |
|---|
| 2026.08.07 | ₩16,589 | ₩16,629 | ₩16,522 | ₩16,576 | -0.08% | 2.7천 |
|---|
| 2026.08.06 | ₩16,529 | ₩16,529 | ₩16,529 | ₩16,529 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩16,529 | ₩16,529 | ₩16,529 | ₩16,529 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩16,495 | ₩16,535 | ₩16,468 | ₩16,521 | +0.15% | 1.3천 |
|---|
| 2026.08.03 | ₩16,417 | ₩16,468 | ₩16,417 | ₩16,440 | +0.14% | 1.4천 |
|---|
| 2026.07.31 | ₩16,401 | ₩16,401 | ₩16,401 | ₩16,401 | 0.00% | 700 |
|---|
| 2026.07.30 | ₩16,307 | ₩16,362 | ₩16,307 | ₩16,362 | +0.34% | 1.7천 |
|---|
| 2026.07.29 | ₩16,361 | ₩16,361 | ₩16,361 | ₩16,361 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩16,401 | ₩16,416 | ₩16,401 | ₩16,416 | +0.09% | 2천 |
|---|
| 2026.07.27 | ₩16,361 | ₩16,365 | ₩16,321 | ₩16,365 | +0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩16,374 | ₩16,374 | ₩16,354 | ₩16,354 | -0.12% | 300 |
|---|
| 2026.07.23 | ₩16,306 | ₩16,306 | ₩16,306 | ₩16,306 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩16,267 | ₩16,361 | ₩16,267 | ₩16,318 | +0.31% | 3.4천 |
|---|
| 2026.07.21 | ₩16,321 | ₩16,348 | ₩16,254 | ₩16,301 | -0.12% | 1.3만 |
|---|
| 2026.07.20 | ₩16,348 | ₩16,388 | ₩16,321 | ₩16,334 | -0.08% | 3.4만 |
|---|
| 2026.07.17 | ₩16,522 | ₩16,522 | ₩16,358 | ₩16,401 | -0.73% | 1.5천 |
|---|
| 2026.07.16 | ₩16,361 | ₩16,368 | ₩16,321 | ₩16,368 | +0.04% | 2.4천 |
|---|
| 2026.07.15 | ₩16,401 | ₩16,442 | ₩16,361 | ₩16,361 | -0.25% | 6.9천 |
|---|
| 2026.07.14 | ₩16,361 | ₩16,374 | ₩16,348 | ₩16,348 | -0.08% | 500 |
|---|
| 2026.07.13 | ₩16,361 | ₩16,374 | ₩16,326 | ₩16,348 | -0.08% | 6.4천 |
|---|
| 2026.07.10 | ₩16,374 | ₩16,388 | ₩16,321 | ₩16,321 | -0.33% | 6.1천 |
|---|
| 2026.07.09 | ₩16,348 | ₩16,348 | ₩16,348 | ₩16,348 | 0.00% | 600 |
|---|
| 2026.07.08 | ₩16,281 | ₩16,328 | ₩16,281 | ₩16,328 | +0.29% | 500 |
|---|
| 2026.07.07 | ₩16,200 | ₩16,341 | ₩16,200 | ₩16,341 | +0.87% | 500 |
|---|
| 2026.07.06 | ₩16,200 | ₩16,200 | ₩16,200 | ₩16,200 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩16,328 | ₩16,328 | ₩16,328 | ₩16,328 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩16,361 | ₩16,361 | ₩16,328 | ₩16,328 | -0.20% | 1.1천 |
|---|
| 2026.06.30 | ₩16,240 | ₩16,307 | ₩16,120 | ₩16,294 | +0.33% | 2.2천 |
|---|
| 2026.06.29 | ₩16,361 | ₩16,361 | ₩16,214 | ₩16,281 | -0.49% | 900 |
|---|
| 2026.06.26 | ₩16,361 | ₩16,361 | ₩16,294 | ₩16,328 | -0.20% | 3.3천 |
|---|
| 2026.06.25 | ₩16,307 | ₩16,361 | ₩16,254 | ₩16,313 | +0.03% | 9.9천 |
|---|
| 2026.06.24 | ₩16,200 | ₩16,321 | ₩16,200 | ₩16,247 | +0.29% | 1.8천 |
|---|
| 2026.06.23 | ₩16,146 | ₩16,240 | ₩16,146 | ₩16,193 | +0.29% | 2.9천 |
|---|
| 2026.06.22 | ₩16,079 | ₩16,146 | ₩16,053 | ₩16,146 | +0.42% | 9.8천 |
|---|
| 2026.06.18 | ₩16,093 | ₩16,173 | ₩16,066 | ₩16,098 | +0.03% | 5.2천 |
|---|
| 2026.06.17 | ₩16,093 | ₩16,133 | ₩16,079 | ₩16,093 | 0.00% | 3.8천 |
|---|
| 2026.06.16 | ₩16,066 | ₩16,126 | ₩16,066 | ₩16,126 | +0.38% | 1.4천 |
|---|
| 2026.06.15 | ₩16,053 | ₩16,093 | ₩16,028 | ₩16,079 | +0.17% | 1.4천 |
|---|
| 2026.06.12 | ₩16,079 | ₩16,133 | ₩16,026 | ₩16,133 | +0.33% | 8.3천 |
|---|
| 2026.06.11 | ₩16,053 | ₩16,082 | ₩15,986 | ₩16,082 | +0.18% | 1.4천 |
|---|
| 2026.06.10 | ₩15,945 | ₩15,959 | ₩15,851 | ₩15,952 | +0.04% | 2만 |
|---|
| 2026.06.09 | ₩15,932 | ₩16,038 | ₩15,932 | ₩16,038 | +0.66% | 3.6천 |
|---|
| 2026.06.08 | ₩15,570 | ₩16,763 | ₩15,570 | ₩15,905 | +2.15% | 6.2천 |
|---|
| 2026.06.05 | ₩15,905 | ₩15,978 | ₩15,892 | ₩15,978 | +0.46% | 2.9천 |
|---|
| 2026.06.04 | ₩16,039 | ₩16,039 | ₩15,965 | ₩15,972 | -0.42% | 2.8천 |
|---|
| 2026.06.03 | ₩15,919 | ₩15,959 | ₩15,892 | ₩15,898 | -0.13% | 1천 |
|---|
| 2026.06.02 | ₩15,986 | ₩15,986 | ₩15,865 | ₩15,919 | -0.42% | 1.2만 |
|---|
| 2026.06.01 | ₩16,254 | ₩16,254 | ₩15,892 | ₩15,999 | -1.57% | 8.9천 |
|---|
| 2026.05.29 | ₩16,012 | ₩16,039 | ₩15,959 | ₩15,999 | -0.08% | 2.4천 |
|---|
| 2026.05.28 | ₩16,026 | ₩16,053 | ₩15,999 | ₩16,010 | -0.10% | 2천 |
|---|
| 2026.05.27 | ₩15,959 | ₩16,066 | ₩15,959 | ₩16,010 | +0.32% | 2.3천 |
|---|
| 2026.05.26 | ₩15,986 | ₩15,986 | ₩15,951 | ₩15,951 | -0.22% | 900 |
|---|
| 2026.05.22 | ₩15,892 | ₩15,932 | ₩15,878 | ₩15,925 | +0.21% | 2.7천 |
|---|
| 2026.05.21 | ₩15,885 | ₩16,026 | ₩15,865 | ₩15,945 | +0.38% | 8.9천 |
|---|
| 2026.05.20 | ₩15,865 | ₩15,959 | ₩15,851 | ₩15,919 | +0.34% | 9.6천 |
|---|
| 2026.05.19 | ₩15,838 | ₩15,865 | ₩15,838 | ₩15,858 | +0.13% | 700 |
|---|
| 2026.05.18 | ₩15,838 | ₩15,878 | ₩15,838 | ₩15,858 | +0.13% | 3.3천 |
|---|
| 2026.05.15 | ₩15,838 | ₩15,865 | ₩15,838 | ₩15,859 | +0.14% | 3.3천 |
|---|
| 2026.05.14 | ₩15,878 | ₩15,905 | ₩15,825 | ₩15,825 | -0.34% | 7.6천 |
|---|
| 2026.05.13 | ₩15,878 | ₩15,892 | ₩15,872 | ₩15,892 | +0.08% | 3천 |
|---|
| 2026.05.12 | ₩15,865 | ₩15,892 | ₩15,865 | ₩15,878 | +0.08% | 1.7천 |
|---|
| 2026.05.11 | ₩15,892 | ₩15,912 | ₩15,865 | ₩15,912 | +0.13% | 2천 |
|---|
| 2026.05.08 | ₩15,945 | ₩15,986 | ₩15,945 | ₩15,959 | +0.08% | 1.7천 |
|---|
| 2026.05.07 | ₩15,972 | ₩16,026 | ₩15,959 | ₩15,984 | +0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩16,374 | ₩16,374 | ₩15,972 | ₩16,012 | -2.21% | 2.1천 |
|---|
| 2026.05.05 | ₩17,434 | ₩17,434 | ₩15,878 | ₩15,932 | -8.62% | 1.1천 |
|---|
| 2026.05.04 | ₩15,905 | ₩15,932 | ₩15,892 | ₩15,892 | -0.08% | 2.1천 |
|---|
| 2026.05.01 | ₩15,925 | ₩15,986 | ₩15,878 | ₩15,939 | +0.08% | 1.7만 |
|---|
| 2026.04.30 | ₩15,912 | ₩15,945 | ₩15,905 | ₩15,939 | +0.17% | 3.3천 |
|---|
| 2026.04.29 | ₩15,945 | ₩15,959 | ₩15,890 | ₩15,890 | -0.34% | 1.2만 |
|---|
| 2026.04.28 | ₩15,905 | ₩15,972 | ₩15,905 | ₩15,932 | +0.17% | 2.2천 |
|---|
| 2026.04.27 | ₩15,972 | ₩15,972 | ₩15,865 | ₩15,939 | -0.21% | 7.6천 |
|---|
| 2026.04.24 | ₩15,932 | ₩15,932 | ₩15,888 | ₩15,888 | -0.28% | 1.8천 |
|---|
| 2026.04.23 | ₩16,012 | ₩16,012 | ₩15,880 | ₩15,969 | -0.27% | 1.7천 |
|---|
| 2026.04.22 | ₩15,919 | ₩15,992 | ₩15,919 | ₩15,992 | +0.46% | 900 |
|---|
| 2026.04.21 | ₩15,945 | ₩16,106 | ₩15,945 | ₩16,006 | +0.38% | 2.6천 |
|---|
| 2026.04.20 | ₩15,972 | ₩16,062 | ₩15,972 | ₩16,062 | +0.56% | 1.6천 |
|---|
| 2026.04.17 | ₩16,066 | ₩16,106 | ₩16,046 | ₩16,046 | -0.13% | 800 |
|---|
| 2026.04.16 | ₩15,999 | ₩15,999 | ₩15,905 | ₩15,992 | -0.04% | 1.1천 |
|---|
| 2026.04.15 | ₩15,986 | ₩16,079 | ₩15,892 | ₩16,079 | +0.59% | 1.2만 |
|---|
| 2026.04.14 | ₩15,878 | ₩15,979 | ₩15,878 | ₩15,979 | +0.63% | 2.6천 |
|---|
| 2026.04.13 | ₩15,825 | ₩15,919 | ₩15,825 | ₩15,919 | +0.59% | 2.2천 |
|---|
| 2026.04.10 | ₩15,872 | ₩15,959 | ₩15,798 | ₩15,893 | +0.14% | 800 |
|---|
| 2026.04.09 | ₩15,838 | ₩15,932 | ₩15,771 | ₩15,872 | +0.21% | 5.4천 |
|---|
| 2026.04.08 | ₩15,811 | ₩15,959 | ₩15,811 | ₩15,880 | +0.43% | 1.4천 |
|---|
| 2026.04.07 | ₩15,838 | ₩15,838 | ₩15,691 | ₩15,771 | -0.42% | 2천 |
|---|
| 2026.04.06 | ₩15,704 | ₩15,798 | ₩15,704 | ₩15,717 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩15,717 | ₩15,725 | ₩15,717 | ₩15,725 | +0.05% | 3천 |
|---|
| 2026.04.01 | ₩15,771 | ₩15,799 | ₩15,677 | ₩15,737 | -0.21% | 5.3천 |
|---|
| 2026.03.31 | ₩15,610 | ₩15,713 | ₩15,610 | ₩15,713 | +0.66% | 2천 |
|---|
| 2026.03.30 | ₩15,570 | ₩15,610 | ₩15,503 | ₩15,536 | -0.22% | 1.1만 |
|---|
| 2026.03.27 | ₩15,516 | ₩15,556 | ₩15,516 | ₩15,556 | +0.26% | 4.9천 |
|---|
| 2026.03.26 | ₩15,597 | ₩15,650 | ₩15,597 | ₩15,642 | +0.29% | 3.5천 |
|---|
| 2026.03.25 | ₩15,744 | ₩15,744 | ₩15,686 | ₩15,686 | -0.37% | 2.4천 |
|---|
| 2026.03.24 | ₩15,650 | ₩15,704 | ₩15,570 | ₩15,691 | +0.26% | 1만 |
|---|
| 2026.03.23 | ₩15,677 | ₩15,717 | ₩15,623 | ₩15,662 | -0.09% | 3.5천 |
|---|
| 2026.03.20 | ₩15,623 | ₩15,664 | ₩15,563 | ₩15,577 | -0.30% | 1.6만 |
|---|
| 2026.03.19 | ₩15,610 | ₩15,644 | ₩15,543 | ₩15,644 | +0.21% | 5.4만 |
|---|
| 2026.03.18 | ₩15,610 | ₩15,717 | ₩15,583 | ₩15,614 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩15,771 | ₩15,771 | ₩15,684 | ₩15,731 | -0.26% | 1.2만 |
|---|
| 2026.03.16 | ₩15,704 | ₩15,704 | ₩15,653 | ₩15,691 | -0.09% | 8.3천 |
|---|
| 2026.03.13 | ₩15,664 | ₩15,664 | ₩15,570 | ₩15,570 | -0.60% | 4.3천 |
|---|
| 2026.03.12 | ₩15,691 | ₩15,691 | ₩15,556 | ₩15,650 | -0.26% | 2만 |
|---|
| 2026.03.11 | ₩15,649 | ₩15,704 | ₩15,623 | ₩15,677 | +0.18% | 4천 |
|---|
| 2026.03.10 | ₩15,650 | ₩15,771 | ₩15,650 | ₩15,684 | +0.21% | 6.1천 |
|---|
| 2026.03.09 | ₩15,677 | ₩15,758 | ₩15,637 | ₩15,697 | +0.13% | 1.2만 |
|---|
| 2026.03.06 | ₩15,932 | ₩15,932 | ₩15,623 | ₩15,670 | -1.64% | 900 |
|---|
| 2026.03.05 | ₩15,717 | ₩15,731 | ₩15,717 | ₩15,731 | +0.09% | 400 |
|---|
| 2026.03.04 | ₩15,704 | ₩15,771 | ₩15,691 | ₩15,744 | +0.26% | 3.1천 |
|---|
| 2026.03.03 | ₩15,672 | ₩15,838 | ₩15,650 | ₩15,758 | +0.55% | 4.8천 |
|---|
| 2026.03.02 | ₩15,758 | ₩15,865 | ₩15,758 | ₩15,811 | +0.34% | 4.5천 |
|---|
| 2026.02.27 | ₩15,758 | ₩15,878 | ₩15,758 | ₩15,818 | +0.38% | 1.9천 |
|---|
| 2026.02.26 | ₩15,851 | ₩15,865 | ₩15,811 | ₩15,831 | -0.13% | 1만 |
|---|
| 2026.02.25 | ₩15,650 | ₩15,784 | ₩15,650 | ₩15,717 | +0.43% | 8.5천 |
|---|
| 2026.02.24 | ₩15,878 | ₩15,878 | ₩15,691 | ₩15,717 | -1.01% | 3.8천 |
|---|
| 2026.02.23 | ₩15,677 | ₩15,677 | ₩15,650 | ₩15,650 | -0.17% | 1.1천 |
|---|
| 2026.02.20 | ₩15,704 | ₩15,704 | ₩15,630 | ₩15,661 | -0.27% | 1.7만 |
|---|
| 2026.02.19 | ₩15,657 | ₩15,717 | ₩15,637 | ₩15,684 | +0.17% | 1.2만 |
|---|
| 2026.02.18 | ₩15,689 | ₩15,717 | ₩15,664 | ₩15,669 | -0.13% | 4천 |
|---|
| 2026.02.17 | ₩15,657 | ₩15,691 | ₩15,657 | ₩15,673 | +0.10% | 1.3만 |
|---|
| 2026.02.13 | ₩15,617 | ₩15,623 | ₩15,617 | ₩15,623 | +0.04% | 1.7천 |
|---|
| 2026.02.12 | ₩15,516 | ₩15,617 | ₩15,516 | ₩15,583 | +0.43% | 1.9천 |
|---|
| 2026.02.11 | ₩15,626 | ₩15,650 | ₩15,617 | ₩15,627 | +0.01% | 1.5천 |
|---|
| 2026.02.10 | ₩15,664 | ₩15,691 | ₩15,644 | ₩15,677 | +0.09% | 3.1천 |
|---|
| 2026.02.09 | ₩15,610 | ₩15,650 | ₩15,605 | ₩15,637 | +0.17% | 1.7천 |
|---|
| 2026.02.06 | ₩15,534 | ₩15,570 | ₩15,516 | ₩15,567 | +0.22% | 1.9천 |
|---|
| 2026.02.05 | ₩15,476 | ₩15,489 | ₩15,476 | ₩15,484 | +0.05% | 1천 |
|---|
| 2026.02.04 | ₩15,538 | ₩15,556 | ₩15,523 | ₩15,523 | -0.09% | 700 |
|---|
| 2026.02.03 | ₩15,590 | ₩15,597 | ₩15,523 | ₩15,526 | -0.41% | 9.7천 |
|---|
| 2026.02.02 | ₩15,476 | ₩15,597 | ₩15,476 | ₩15,597 | +0.78% | 5.1천 |
|---|
| 2026.01.30 | ₩15,476 | ₩15,583 | ₩15,476 | ₩15,489 | +0.09% | 6.6천 |
|---|
| 2026.01.29 | ₩15,530 | ₩15,556 | ₩15,516 | ₩15,556 | +0.17% | 7.9천 |
|---|
| 2026.01.28 | ₩15,547 | ₩15,623 | ₩15,547 | ₩15,610 | +0.41% | 6.9천 |
|---|
| 2026.01.27 | ₩15,637 | ₩15,637 | ₩15,543 | ₩15,590 | -0.30% | 1.1만 |
|---|
| 2026.01.26 | ₩15,623 | ₩15,637 | ₩15,556 | ₩15,623 | 0.00% | 6.8천 |
|---|
| 2026.01.23 | ₩14,215 | ₩15,664 | ₩13,880 | ₩15,623 | +9.91% | 2만 |
|---|
| 2026.01.22 | ₩15,717 | ₩15,717 | ₩15,578 | ₩15,610 | -0.68% | 1.6천 |
|---|
| 2026.01.21 | ₩15,583 | ₩15,610 | ₩15,582 | ₩15,610 | +0.17% | 1.5천 |
|---|
| 2026.01.20 | ₩15,650 | ₩15,650 | ₩14,712 | ₩15,570 | -0.51% | 4.4천 |
|---|
| 2026.01.16 | ₩15,583 | ₩15,597 | ₩15,530 | ₩15,563 | -0.13% | 8.2천 |
|---|
| 2026.01.15 | ₩15,583 | ₩15,597 | ₩15,550 | ₩15,583 | 0.00% | 1.4만 |
|---|
| 2026.01.14 | ₩15,489 | ₩15,570 | ₩15,489 | ₩15,570 | +0.52% | 3.9천 |
|---|
| 2026.01.13 | ₩15,597 | ₩15,597 | ₩15,523 | ₩15,570 | -0.17% | 1.2만 |
|---|
| 2026.01.12 | ₩15,583 | ₩15,597 | ₩15,523 | ₩15,597 | +0.09% | 2.3천 |
|---|
| 2026.01.09 | ₩15,597 | ₩15,597 | ₩15,449 | ₩15,509 | -0.56% | 3.6천 |
|---|
| 2026.01.08 | ₩15,597 | ₩15,597 | ₩15,523 | ₩15,523 | -0.47% | 3천 |
|---|
| 2026.01.07 | ₩15,496 | ₩15,583 | ₩15,496 | ₩15,583 | +0.56% | 2.3천 |
|---|
| 2026.01.06 | ₩15,516 | ₩15,543 | ₩15,496 | ₩15,543 | +0.17% | 4.3천 |
|---|
| 2026.01.05 | ₩15,610 | ₩15,610 | ₩15,436 | ₩15,516 | -0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩15,469 | ₩15,488 | ₩15,409 | ₩15,452 | -0.11% | 4.2천 |
|---|
| 2025.12.31 | ₩15,480 | ₩15,480 | ₩15,469 | ₩15,469 | -0.07% | 8.2천 |
|---|
| 2025.12.30 | ₩15,543 | ₩15,543 | ₩15,422 | ₩15,463 | -0.52% | 6.2천 |
|---|
| 2025.12.29 | ₩15,450 | ₩15,503 | ₩15,450 | ₩15,456 | +0.03% | 1.6천 |
|---|
| 2025.12.26 | ₩15,503 | ₩15,503 | ₩15,469 | ₩15,469 | -0.22% | 1.3천 |
|---|
| 2025.12.24 | ₩15,623 | ₩15,637 | ₩15,436 | ₩15,480 | -0.92% | 6.2천 |
|---|
| 2025.12.23 | ₩15,570 | ₩15,583 | ₩15,499 | ₩15,499 | -0.46% | 8.3천 |
|---|
| 2025.12.22 | ₩15,489 | ₩15,556 | ₩15,456 | ₩15,456 | -0.22% | 1.7천 |
|---|
| 2025.12.19 | ₩15,543 | ₩15,556 | ₩15,499 | ₩15,499 | -0.28% | 1.2만 |
|---|
| 2025.12.18 | ₩15,516 | ₩15,536 | ₩15,355 | ₩15,402 | -0.73% | 1.1만 |
|---|
| 2025.12.17 | ₩16,214 | ₩16,214 | ₩16,106 | ₩16,106 | -0.66% | 1.1만 |
|---|
| 2025.12.16 | ₩16,227 | ₩16,227 | ₩16,204 | ₩16,204 | -0.14% | 7.1천 |
|---|
| 2025.12.15 | ₩16,239 | ₩16,267 | ₩16,234 | ₩16,254 | +0.09% | 2만 |
|---|
| 2025.12.12 | ₩16,230 | ₩16,267 | ₩16,230 | ₩16,243 | +0.08% | 800 |
|---|
| 2025.12.11 | ₩16,321 | ₩16,321 | ₩16,226 | ₩16,254 | -0.41% | 1.9천 |
|---|
| 2025.12.10 | ₩16,214 | ₩16,281 | ₩16,214 | ₩16,234 | +0.12% | 1.5천 |
|---|
| 2025.12.09 | ₩16,173 | ₩16,227 | ₩16,173 | ₩16,214 | +0.25% | 2.7만 |
|---|
| 2025.12.08 | ₩16,113 | ₩16,146 | ₩16,093 | ₩16,140 | +0.17% | 1.1만 |
|---|
| 2025.12.05 | ₩16,227 | ₩16,240 | ₩16,079 | ₩16,203 | -0.15% | 2.1만 |
|---|
| 2025.12.04 | ₩16,240 | ₩16,240 | ₩16,223 | ₩16,223 | -0.11% | 5.1천 |
|---|
| 2025.12.03 | ₩16,133 | ₩16,160 | ₩16,113 | ₩16,146 | +0.08% | 1.4만 |
|---|
| 2025.12.02 | ₩16,093 | ₩16,173 | ₩16,066 | ₩16,073 | -0.13% | 1만 |
|---|
| 2025.12.01 | ₩16,348 | ₩16,348 | ₩16,046 | ₩16,046 | -1.85% | 5.3천 |
|---|
| 2025.11.28 | ₩16,254 | ₩16,279 | ₩16,133 | ₩16,214 | -0.25% | 1.1천 |
|---|
| 2025.11.26 | ₩16,146 | ₩16,146 | ₩16,066 | ₩16,133 | -0.08% | 3.7천 |
|---|
| 2025.11.25 | ₩16,066 | ₩16,120 | ₩16,059 | ₩16,120 | +0.33% | 2.1천 |
|---|
| 2025.11.24 | ₩16,160 | ₩16,160 | ₩15,923 | ₩16,053 | -0.66% | 2.4만 |
|---|
| 2025.11.21 | ₩15,912 | ₩16,039 | ₩15,912 | ₩16,039 | +0.80% | 6.1천 |
|---|
| 2025.11.20 | ₩16,079 | ₩16,079 | ₩15,888 | ₩15,945 | -0.83% | 7.6천 |
|---|
| 2025.11.19 | ₩15,941 | ₩16,012 | ₩15,932 | ₩16,012 | +0.45% | 6.1천 |
|---|
| 2025.11.18 | ₩15,999 | ₩16,053 | ₩15,925 | ₩15,986 | -0.08% | 4.7천 |
|---|
| 2025.11.17 | ₩16,026 | ₩16,026 | ₩15,928 | ₩15,986 | -0.25% | 6천 |
|---|
| 2025.11.14 | ₩16,039 | ₩16,053 | ₩15,959 | ₩16,006 | -0.21% | 1.1천 |
|---|
| 2025.11.13 | ₩15,996 | ₩16,026 | ₩15,986 | ₩16,012 | +0.10% | 5.2천 |
|---|
| 2025.11.12 | ₩16,053 | ₩16,053 | ₩16,039 | ₩16,053 | 0.00% | 1.5천 |
|---|
| 2025.11.11 | ₩16,012 | ₩16,026 | ₩15,971 | ₩16,026 | +0.08% | 1.2천 |
|---|
| 2025.11.10 | ₩16,723 | ₩16,723 | ₩15,905 | ₩15,986 | -4.41% | 5천 |
|---|
| 2025.11.07 | ₩15,905 | ₩15,932 | ₩15,811 | ₩15,932 | +0.17% | 3.5천 |
|---|
| 2025.11.06 | ₩15,932 | ₩15,932 | ₩15,865 | ₩15,878 | -0.34% | 5.8천 |
|---|
| 2025.11.05 | ₩15,919 | ₩15,972 | ₩15,872 | ₩15,945 | +0.17% | 1.7만 |
|---|
| 2025.11.04 | ₩15,892 | ₩15,892 | ₩15,858 | ₩15,892 | 0.00% | 4.4천 |
|---|
| 2025.11.03 | ₩15,516 | ₩15,945 | ₩15,516 | ₩15,945 | +2.77% | 1.5만 |
|---|
| 2025.10.31 | ₩15,758 | ₩15,919 | ₩15,717 | ₩15,771 | +0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩15,892 | ₩15,892 | ₩15,784 | ₩15,865 | -0.17% | 8천 |
|---|
| 2025.10.29 | ₩15,945 | ₩15,972 | ₩15,865 | ₩15,919 | -0.17% | 1.1만 |
|---|
| 2025.10.28 | ₩15,882 | ₩15,972 | ₩15,882 | ₩15,959 | +0.48% | 9.9천 |
|---|
| 2025.10.27 | ₩16,012 | ₩16,012 | ₩15,885 | ₩15,885 | -0.80% | 6.8천 |
|---|
| 2025.10.24 | ₩16,133 | ₩16,133 | ₩15,889 | ₩15,999 | -0.83% | 1.4만 |
|---|
| 2025.10.23 | ₩16,039 | ₩16,053 | ₩15,897 | ₩15,897 | -0.89% | 2.6천 |
|---|
| 2025.10.22 | ₩15,892 | ₩16,046 | ₩15,885 | ₩15,940 | +0.30% | 2.1만 |
|---|
| 2025.10.21 | ₩16,442 | ₩16,562 | ₩16,073 | ₩16,086 | -2.16% | 2.8만 |
|---|
| 2025.10.20 | ₩15,811 | ₩15,865 | ₩15,758 | ₩15,846 | +0.22% | 1.9만 |
|---|
| 2025.10.17 | ₩15,784 | ₩15,784 | ₩15,736 | ₩15,736 | -0.31% | 1천 |
|---|
| 2025.10.16 | ₩15,825 | ₩15,825 | ₩15,766 | ₩15,771 | -0.34% | 900 |
|---|
| 2025.10.15 | ₩15,821 | ₩16,281 | ₩15,821 | ₩16,281 | +2.91% | 4.4천 |
|---|
| 2025.10.14 | ₩15,811 | ₩15,851 | ₩15,784 | ₩15,805 | -0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩15,771 | ₩15,932 | ₩15,771 | ₩15,803 | +0.20% | 4.3천 |
|---|
| 2025.10.10 | ₩15,798 | ₩15,798 | ₩15,768 | ₩15,768 | -0.19% | 5.2천 |
|---|