시장 데이터를 불러오는 중
전체 종목
VistaShares Target 15 Berkshire Select Income ETF 과거 주가
VistaShares Target 15 Berkshire Select Income ETF · OMAH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Target 15 Berkshire Select Income ETF · OMAH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,770 | ₩23,850 | ₩23,703 | ₩23,823 | +0.22% | 63.7만 |
| 2026.10.08 | ₩23,550 | ₩23,783 | ₩23,530 | ₩23,770 | +0.93% | 70.1만 |
| 2026.10.07 | ₩23,530 | ₩23,556 | ₩23,430 | ₩23,530 | 0.00% | 51.7만 |
| 2026.10.06 | ₩23,476 | ₩23,596 | ₩23,463 | ₩23,543 | +0.28% | 74.5만 |
| 2026.10.05 | ₩23,383 | ₩23,484 | ₩23,303 | ₩23,450 | +0.29% | 91.6만 |
| 2026.10.02 | ₩23,396 | ₩23,436 | ₩23,263 | ₩23,383 | -0.06% | 126.5만 |
| 2026.10.01 | ₩23,383 | ₩23,383 | ₩23,196 | ₩23,370 | -0.06% | 118.3만 |
| 2026.09.30 | ₩23,463 | ₩23,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,330 |
| -0.57% |
| 195.1만 |
| 2026.09.29 | ₩23,570 | ₩23,570 | ₩23,316 | ₩23,410 | -0.68% | 251.4만 |
|---|
| 2026.09.28 | ₩23,770 | ₩23,770 | ₩23,550 | ₩23,556 | -0.90% | 118.5만 |
|---|
| 2026.09.25 | ₩24,010 | ₩24,017 | ₩23,850 | ₩23,997 | -0.06% | 120.2만 |
|---|
| 2026.09.24 | ₩24,010 | ₩24,037 | ₩23,903 | ₩23,970 | -0.17% | 149.7만 |
|---|
| 2026.09.23 | ₩24,223 | ₩24,223 | ₩23,916 | ₩23,943 | -1.16% | 193.3만 |
|---|
| 2026.09.22 | ₩24,383 | ₩24,433 | ₩24,090 | ₩24,103 | -1.15% | 234.6만 |
|---|
| 2026.09.21 | ₩24,410 | ₩24,410 | ₩24,250 | ₩24,317 | -0.38% | 162만 |
|---|
| 2026.09.18 | ₩24,343 | ₩24,343 | ₩24,210 | ₩24,290 | -0.22% | 71.2만 |
|---|
| 2026.09.17 | ₩24,437 | ₩24,437 | ₩24,297 | ₩24,343 | -0.38% | 65.2만 |
|---|
| 2026.09.16 | ₩24,610 | ₩24,622 | ₩24,277 | ₩24,370 | -0.98% | 94.8만 |
|---|
| 2026.09.15 | ₩24,570 | ₩24,610 | ₩24,470 | ₩24,610 | +0.16% | 56.5만 |
|---|
| 2026.09.14 | ₩24,437 | ₩24,677 | ₩24,437 | ₩24,597 | +0.66% | 101.5만 |
|---|
| 2026.09.11 | ₩24,250 | ₩24,437 | ₩24,250 | ₩24,423 | +0.72% | 68만 |
|---|
| 2026.09.10 | ₩24,170 | ₩24,210 | ₩24,097 | ₩24,197 | +0.11% | 92.9만 |
|---|
| 2026.09.09 | ₩24,197 | ₩24,210 | ₩24,063 | ₩24,170 | -0.11% | 70.5만 |
|---|
| 2026.09.08 | ₩24,357 | ₩24,357 | ₩24,197 | ₩24,223 | -0.55% | 99만 |
|---|
| 2026.09.04 | ₩24,490 | ₩24,490 | ₩24,357 | ₩24,397 | -0.38% | 71.5만 |
|---|
| 2026.09.03 | ₩24,450 | ₩24,570 | ₩24,450 | ₩24,557 | +0.44% | 74.6만 |
|---|
| 2026.09.02 | ₩24,330 | ₩24,443 | ₩24,242 | ₩24,410 | +0.33% | 62.9만 |
|---|
| 2026.09.01 | ₩24,223 | ₩24,383 | ₩24,183 | ₩24,210 | -0.06% | 71.2만 |
|---|
| 2026.08.31 | ₩24,397 | ₩24,423 | ₩24,190 | ₩24,237 | -0.66% | 118.2만 |
|---|
| 2026.08.28 | ₩24,343 | ₩24,437 | ₩24,343 | ₩24,397 | +0.22% | 74.3만 |
|---|
| 2026.08.27 | ₩24,437 | ₩24,437 | ₩24,250 | ₩24,290 | -0.60% | 117.8만 |
|---|
| 2026.08.26 | ₩24,463 | ₩24,477 | ₩24,383 | ₩24,410 | -0.22% | 80.6만 |
|---|
| 2026.08.25 | ₩24,543 | ₩24,543 | ₩24,343 | ₩24,450 | -0.38% | 140.2만 |
|---|
| 2026.08.24 | ₩24,543 | ₩24,583 | ₩24,430 | ₩24,490 | -0.22% | 128.2만 |
|---|
| 2026.08.21 | ₩24,690 | ₩24,723 | ₩24,610 | ₩24,677 | -0.05% | 141.8만 |
|---|
| 2026.08.20 | ₩24,783 | ₩24,783 | ₩24,543 | ₩24,543 | -0.97% | 132.7만 |
|---|
| 2026.08.19 | ₩24,743 | ₩24,910 | ₩24,690 | ₩24,717 | -0.11% | 110만 |
|---|
| 2026.08.18 | ₩24,690 | ₩24,757 | ₩24,617 | ₩24,677 | -0.05% | 99.4만 |
|---|
| 2026.08.17 | ₩24,850 | ₩24,850 | ₩24,570 | ₩24,570 | -1.13% | 160.4만 |
|---|
| 2026.08.14 | ₩24,810 | ₩24,810 | ₩24,750 | ₩24,783 | -0.11% | 105만 |
|---|
| 2026.08.13 | ₩24,743 | ₩24,783 | ₩24,653 | ₩24,757 | +0.05% | 139.7만 |
|---|
| 2026.08.12 | ₩24,743 | ₩24,743 | ₩24,550 | ₩24,650 | -0.38% | 149.3만 |
|---|
| 2026.08.11 | ₩24,877 | ₩24,890 | ₩24,663 | ₩24,677 | -0.80% | 183.5만 |
|---|
| 2026.08.10 | ₩24,917 | ₩24,917 | ₩24,778 | ₩24,850 | -0.27% | 255.6만 |
|---|
| 2026.08.07 | ₩24,890 | ₩24,890 | ₩24,730 | ₩24,810 | -0.32% | 134.1만 |
|---|
| 2026.08.06 | ₩25,090 | ₩25,104 | ₩24,801 | ₩24,850 | -0.96% | 170.2만 |
|---|
| 2026.08.05 | ₩25,357 | ₩25,397 | ₩24,870 | ₩24,970 | -1.53% | 268.5만 |
|---|
| 2026.08.04 | ₩25,344 | ₩25,424 | ₩25,124 | ₩25,384 | +0.16% | 132.8만 |
|---|
| 2026.08.03 | ₩25,210 | ₩25,417 | ₩25,210 | ₩25,290 | +0.32% | 81.9만 |
|---|
| 2026.07.31 | ₩25,144 | ₩25,144 | ₩24,904 | ₩25,077 | -0.27% | 95.5만 |
|---|
| 2026.07.30 | ₩25,204 | ₩25,304 | ₩24,990 | ₩25,197 | -0.03% | 106.6만 |
|---|
| 2026.07.29 | ₩25,184 | ₩25,449 | ₩25,184 | ₩25,344 | +0.64% | 92.7만 |
|---|
| 2026.07.28 | ₩25,024 | ₩25,277 | ₩25,024 | ₩25,250 | +0.91% | 130.3만 |
|---|
| 2026.07.27 | ₩24,944 | ₩25,044 | ₩24,850 | ₩24,970 | +0.11% | 102만 |
|---|
| 2026.07.24 | ₩24,904 | ₩25,077 | ₩24,790 | ₩25,050 | +0.59% | 90.6만 |
|---|
| 2026.07.23 | ₩25,077 | ₩25,090 | ₩24,783 | ₩24,850 | -0.90% | 154.9만 |
|---|
| 2026.07.22 | ₩25,344 | ₩25,357 | ₩25,130 | ₩25,170 | -0.68% | 105.9만 |
|---|
| 2026.07.21 | ₩25,370 | ₩25,370 | ₩25,224 | ₩25,277 | -0.37% | 83만 |
|---|
| 2026.07.20 | ₩25,464 | ₩25,477 | ₩25,357 | ₩25,357 | -0.42% | 59.1만 |
|---|
| 2026.07.17 | ₩25,557 | ₩25,610 | ₩25,344 | ₩25,424 | -0.52% | 64.6만 |
|---|
| 2026.07.16 | ₩25,450 | ₩25,584 | ₩25,437 | ₩25,544 | +0.37% | 78.9만 |
|---|
| 2026.07.15 | ₩25,277 | ₩25,464 | ₩25,250 | ₩25,384 | +0.42% | 57.2만 |
|---|
| 2026.07.14 | ₩25,277 | ₩25,337 | ₩25,204 | ₩25,237 | -0.16% | 81.3만 |
|---|
| 2026.07.13 | ₩25,264 | ₩25,410 | ₩25,264 | ₩25,317 | +0.21% | 89.1만 |
|---|
| 2026.07.10 | ₩25,210 | ₩25,224 | ₩25,057 | ₩25,184 | -0.11% | 68.8만 |
|---|
| 2026.07.09 | ₩25,117 | ₩25,170 | ₩24,957 | ₩25,170 | +0.21% | 79.8만 |
|---|
| 2026.07.08 | ₩25,317 | ₩25,317 | ₩25,024 | ₩25,050 | -1.05% | 102.8만 |
|---|
| 2026.07.07 | ₩25,317 | ₩25,497 | ₩25,277 | ₩25,290 | -0.11% | 108.3만 |
|---|
| 2026.07.06 | ₩25,184 | ₩25,264 | ₩25,144 | ₩25,264 | +0.32% | 66.9만 |
|---|
| 2026.07.02 | ₩24,944 | ₩25,184 | ₩24,944 | ₩25,170 | +0.91% | 96.5만 |
|---|
| 2026.07.01 | ₩24,690 | ₩24,964 | ₩24,663 | ₩24,850 | +0.65% | 90.5만 |
|---|
| 2026.06.30 | ₩24,677 | ₩24,703 | ₩24,583 | ₩24,597 | -0.32% | 90만 |
|---|
| 2026.06.29 | ₩24,677 | ₩24,730 | ₩24,597 | ₩24,650 | -0.11% | 149.6만 |
|---|
| 2026.06.26 | ₩24,770 | ₩24,917 | ₩24,707 | ₩24,877 | +0.43% | 75.1만 |
|---|
| 2026.06.25 | ₩24,783 | ₩24,957 | ₩24,695 | ₩24,703 | -0.32% | 89.6만 |
|---|
| 2026.06.24 | ₩24,677 | ₩24,950 | ₩24,673 | ₩24,797 | +0.49% | 94.7만 |
|---|
| 2026.06.23 | ₩24,677 | ₩24,810 | ₩24,630 | ₩24,717 | +0.16% | 84.1만 |
|---|
| 2026.06.22 | ₩24,864 | ₩24,864 | ₩24,610 | ₩24,650 | -0.86% | 175.1만 |
|---|
| 2026.06.18 | ₩25,050 | ₩25,050 | ₩24,763 | ₩24,783 | -1.06% | 105.2만 |
|---|
| 2026.06.17 | ₩25,210 | ₩25,210 | ₩24,877 | ₩24,917 | -1.16% | 105.2만 |
|---|
| 2026.06.16 | ₩25,157 | ₩25,184 | ₩25,064 | ₩25,184 | +0.11% | 71.7만 |
|---|
| 2026.06.15 | ₩25,024 | ₩25,184 | ₩25,022 | ₩25,090 | +0.27% | 131.3만 |
|---|
| 2026.06.12 | ₩24,850 | ₩24,997 | ₩24,810 | ₩24,970 | +0.48% | 64.1만 |
|---|
| 2026.06.11 | ₩24,810 | ₩24,877 | ₩24,617 | ₩24,810 | 0.00% | 92.7만 |
|---|
| 2026.06.10 | ₩24,770 | ₩24,864 | ₩24,703 | ₩24,730 | -0.16% | 60만 |
|---|
| 2026.06.09 | ₩24,730 | ₩24,850 | ₩24,610 | ₩24,743 | +0.05% | 74.2만 |
|---|
| 2026.06.08 | ₩24,743 | ₩24,810 | ₩24,623 | ₩24,623 | -0.49% | 104.9만 |
|---|
| 2026.06.05 | ₩24,730 | ₩24,797 | ₩24,650 | ₩24,703 | -0.11% | 70.6만 |
|---|
| 2026.06.04 | ₩24,650 | ₩24,850 | ₩24,650 | ₩24,677 | +0.11% | 55.4만 |
|---|
| 2026.06.03 | ₩24,743 | ₩24,743 | ₩24,517 | ₩24,543 | -0.81% | 61.1만 |
|---|
| 2026.06.02 | ₩24,864 | ₩24,870 | ₩24,677 | ₩24,717 | -0.59% | 70.8만 |
|---|
| 2026.06.01 | ₩24,864 | ₩24,877 | ₩24,717 | ₩24,797 | -0.27% | 77.5만 |
|---|
| 2026.05.29 | ₩25,037 | ₩25,050 | ₩24,824 | ₩24,877 | -0.64% | 114.1만 |
|---|
| 2026.05.28 | ₩25,104 | ₩25,117 | ₩24,970 | ₩25,050 | -0.21% | 66.1만 |
|---|
| 2026.05.27 | ₩25,090 | ₩25,230 | ₩25,050 | ₩25,077 | -0.05% | 126.5만 |
|---|
| 2026.05.26 | ₩25,304 | ₩25,304 | ₩25,064 | ₩25,090 | -0.84% | 125.6만 |
|---|
| 2026.05.22 | ₩25,530 | ₩25,597 | ₩25,504 | ₩25,530 | 0.00% | 134.7만 |
|---|
| 2026.05.21 | ₩25,397 | ₩25,490 | ₩25,237 | ₩25,477 | +0.32% | 109.4만 |
|---|
| 2026.05.20 | ₩25,330 | ₩25,384 | ₩25,216 | ₩25,384 | +0.21% | 69.9만 |
|---|
| 2026.05.19 | ₩25,437 | ₩25,437 | ₩25,250 | ₩25,290 | -0.58% | 62.1만 |
|---|
| 2026.05.18 | ₩25,184 | ₩25,397 | ₩25,157 | ₩25,357 | +0.69% | 74.2만 |
|---|
| 2026.05.15 | ₩25,077 | ₩25,224 | ₩25,077 | ₩25,224 | +0.59% | 39만 |
|---|
| 2026.05.14 | ₩25,090 | ₩25,197 | ₩25,077 | ₩25,090 | 0.00% | 58만 |
|---|
| 2026.05.13 | ₩25,104 | ₩25,124 | ₩24,990 | ₩25,090 | -0.05% | 69.5만 |
|---|
| 2026.05.12 | ₩25,010 | ₩25,145 | ₩24,897 | ₩25,117 | +0.43% | 70.3만 |
|---|
| 2026.05.11 | ₩25,010 | ₩25,090 | ₩24,950 | ₩24,970 | -0.16% | 77.6만 |
|---|
| 2026.05.08 | ₩25,050 | ₩25,077 | ₩24,970 | ₩25,064 | +0.05% | 47.6만 |
|---|
| 2026.05.07 | ₩25,010 | ₩25,060 | ₩24,904 | ₩25,050 | +0.16% | 62.6만 |
|---|
| 2026.05.06 | ₩24,850 | ₩25,030 | ₩24,824 | ₩24,997 | +0.59% | 59.3만 |
|---|
| 2026.05.05 | ₩24,717 | ₩24,850 | ₩24,663 | ₩24,810 | +0.38% | 45만 |
|---|
| 2026.05.04 | ₩24,810 | ₩24,877 | ₩24,670 | ₩24,743 | -0.27% | 61만 |
|---|
| 2026.05.01 | ₩24,864 | ₩24,944 | ₩24,783 | ₩24,783 | -0.32% | 73.5만 |
|---|
| 2026.04.30 | ₩24,637 | ₩24,850 | ₩24,503 | ₩24,810 | +0.70% | 58.8만 |
|---|
| 2026.04.29 | ₩24,490 | ₩24,650 | ₩24,490 | ₩24,637 | +0.60% | 51만 |
|---|
| 2026.04.28 | ₩24,477 | ₩24,595 | ₩24,450 | ₩24,477 | 0.00% | 84만 |
|---|
| 2026.04.27 | ₩24,370 | ₩24,410 | ₩24,303 | ₩24,383 | +0.05% | 66.2만 |
|---|
| 2026.04.24 | ₩24,864 | ₩24,864 | ₩24,597 | ₩24,650 | -0.86% | 146만 |
|---|
| 2026.04.23 | ₩24,797 | ₩24,837 | ₩24,697 | ₩24,824 | +0.11% | 64.8만 |
|---|
| 2026.04.22 | ₩24,637 | ₩24,803 | ₩24,637 | ₩24,770 | +0.54% | 34.3만 |
|---|
| 2026.04.21 | ₩24,730 | ₩24,824 | ₩24,597 | ₩24,610 | -0.49% | 70.7만 |
|---|
| 2026.04.20 | ₩24,717 | ₩24,757 | ₩24,663 | ₩24,690 | -0.11% | 69.6만 |
|---|
| 2026.04.17 | ₩24,637 | ₩24,763 | ₩24,570 | ₩24,717 | +0.32% | 53.1만 |
|---|
| 2026.04.16 | ₩24,583 | ₩24,650 | ₩24,530 | ₩24,637 | +0.22% | 32.6만 |
|---|
| 2026.04.15 | ₩24,530 | ₩24,610 | ₩24,405 | ₩24,570 | +0.16% | 40.8만 |
|---|
| 2026.04.14 | ₩24,517 | ₩24,517 | ₩24,390 | ₩24,477 | -0.16% | 49.5만 |
|---|
| 2026.04.13 | ₩24,303 | ₩24,537 | ₩24,277 | ₩24,490 | +0.77% | 45.6만 |
|---|
| 2026.04.10 | ₩24,450 | ₩24,463 | ₩24,317 | ₩24,350 | -0.41% | 49.7만 |
|---|
| 2026.04.09 | ₩24,343 | ₩24,477 | ₩24,303 | ₩24,450 | +0.44% | 45.7만 |
|---|
| 2026.04.08 | ₩24,370 | ₩24,370 | ₩24,263 | ₩24,370 | 0.00% | 34.5만 |
|---|
| 2026.04.07 | ₩24,250 | ₩24,317 | ₩24,210 | ₩24,263 | +0.06% | 33.8만 |
|---|
| 2026.04.06 | ₩24,037 | ₩24,290 | ₩24,037 | ₩24,277 | +1.00% | 28.6만 |
|---|
| 2026.04.02 | ₩23,956 | ₩24,117 | ₩23,943 | ₩24,037 | +0.33% | 32만 |
|---|
| 2026.04.01 | ₩24,037 | ₩24,117 | ₩23,903 | ₩23,970 | -0.28% | 53.3만 |
|---|
| 2026.03.31 | ₩23,930 | ₩24,103 | ₩23,894 | ₩24,037 | +0.45% | 72.9만 |
|---|
| 2026.03.30 | ₩23,890 | ₩23,983 | ₩23,770 | ₩23,836 | -0.22% | 66.4만 |
|---|
| 2026.03.27 | ₩24,237 | ₩24,237 | ₩23,997 | ₩24,037 | -0.83% | 68.2만 |
|---|
| 2026.03.26 | ₩24,143 | ₩24,357 | ₩24,143 | ₩24,237 | +0.39% | 55.8만 |
|---|
| 2026.03.25 | ₩24,290 | ₩24,303 | ₩24,110 | ₩24,237 | -0.22% | 42.4만 |
|---|
| 2026.03.24 | ₩24,170 | ₩24,330 | ₩24,103 | ₩24,170 | 0.00% | 37.3만 |
|---|
| 2026.03.23 | ₩24,263 | ₩24,277 | ₩24,110 | ₩24,170 | -0.38% | 51.7만 |
|---|
| 2026.03.20 | ₩24,063 | ₩24,143 | ₩23,976 | ₩24,063 | 0.00% | 47.5만 |
|---|
| 2026.03.19 | ₩24,157 | ₩24,157 | ₩24,010 | ₩24,077 | -0.33% | 59.4만 |
|---|
| 2026.03.18 | ₩24,343 | ₩24,343 | ₩24,043 | ₩24,050 | -1.21% | 48.1만 |
|---|
| 2026.03.17 | ₩24,237 | ₩24,397 | ₩24,237 | ₩24,277 | +0.17% | 33.5만 |
|---|
| 2026.03.16 | ₩24,170 | ₩24,277 | ₩24,117 | ₩24,197 | +0.11% | 26.9만 |
|---|
| 2026.03.13 | ₩24,223 | ₩24,237 | ₩24,063 | ₩24,090 | -0.55% | 29.7만 |
|---|
| 2026.03.12 | ₩24,130 | ₩24,263 | ₩24,063 | ₩24,143 | +0.06% | 45.5만 |
|---|
| 2026.03.11 | ₩24,197 | ₩24,250 | ₩24,077 | ₩24,250 | +0.22% | 33.1만 |
|---|
| 2026.03.10 | ₩24,237 | ₩24,343 | ₩24,090 | ₩24,237 | 0.00% | 33.7만 |
|---|
| 2026.03.09 | ₩24,143 | ₩24,350 | ₩24,010 | ₩24,290 | +0.61% | 41.3만 |
|---|
| 2026.03.06 | ₩24,343 | ₩24,343 | ₩24,050 | ₩24,303 | -0.16% | 35.9만 |
|---|
| 2026.03.05 | ₩24,303 | ₩24,403 | ₩24,250 | ₩24,330 | +0.11% | 26.3만 |
|---|
| 2026.03.04 | ₩24,290 | ₩24,410 | ₩24,183 | ₩24,357 | +0.27% | 32.4만 |
|---|
| 2026.03.03 | ₩24,237 | ₩24,378 | ₩24,023 | ₩24,290 | +0.22% | 43.3만 |
|---|
| 2026.03.02 | ₩24,330 | ₩24,450 | ₩24,243 | ₩24,330 | 0.00% | 52.4만 |
|---|
| 2026.02.27 | ₩24,490 | ₩24,539 | ₩24,423 | ₩24,450 | -0.16% | 35만 |
|---|
| 2026.02.26 | ₩24,463 | ₩24,610 | ₩24,450 | ₩24,610 | +0.60% | 49.4만 |
|---|
| 2026.02.25 | ₩24,370 | ₩24,433 | ₩24,277 | ₩24,410 | +0.16% | 43.4만 |
|---|
| 2026.02.24 | ₩24,263 | ₩24,370 | ₩24,170 | ₩24,370 | +0.44% | 54.3만 |
|---|
| 2026.02.23 | ₩24,610 | ₩24,637 | ₩24,217 | ₩24,263 | -1.41% | 94.7만 |
|---|
| 2026.02.20 | ₩24,770 | ₩24,877 | ₩24,597 | ₩24,877 | +0.43% | 55.5만 |
|---|
| 2026.02.19 | ₩24,690 | ₩24,757 | ₩24,617 | ₩24,677 | -0.05% | 35.8만 |
|---|
| 2026.02.18 | ₩24,570 | ₩24,715 | ₩24,563 | ₩24,703 | +0.54% | 42.3만 |
|---|
| 2026.02.17 | ₩24,397 | ₩24,570 | ₩24,397 | ₩24,503 | +0.44% | 57.1만 |
|---|
| 2026.02.13 | ₩24,663 | ₩24,663 | ₩24,363 | ₩24,437 | -0.92% | 53.1만 |
|---|
| 2026.02.12 | ₩24,837 | ₩24,864 | ₩24,543 | ₩24,570 | -1.07% | 49.3만 |
|---|
| 2026.02.11 | ₩24,797 | ₩24,917 | ₩24,757 | ₩24,837 | +0.16% | 34.1만 |
|---|
| 2026.02.10 | ₩24,917 | ₩24,928 | ₩24,783 | ₩24,837 | -0.32% | 63.1만 |
|---|
| 2026.02.09 | ₩25,077 | ₩25,077 | ₩24,890 | ₩24,890 | -0.74% | 54만 |
|---|
| 2026.02.06 | ₩25,117 | ₩25,144 | ₩24,950 | ₩25,064 | -0.21% | 69.7만 |
|---|
| 2026.02.05 | ₩25,064 | ₩25,137 | ₩24,950 | ₩25,077 | +0.05% | 66만 |
|---|
| 2026.02.04 | ₩24,837 | ₩25,157 | ₩24,810 | ₩25,010 | +0.70% | 94.8만 |
|---|
| 2026.02.03 | ₩24,597 | ₩24,832 | ₩24,583 | ₩24,703 | +0.43% | 87.9만 |
|---|
| 2026.02.02 | ₩24,437 | ₩24,623 | ₩24,383 | ₩24,610 | +0.71% | 70.3만 |
|---|
| 2026.01.30 | ₩24,330 | ₩24,450 | ₩24,210 | ₩24,450 | +0.49% | 46.1만 |
|---|
| 2026.01.29 | ₩24,277 | ₩24,470 | ₩24,237 | ₩24,330 | +0.22% | 77.4만 |
|---|
| 2026.01.28 | ₩24,263 | ₩24,343 | ₩24,223 | ₩24,263 | 0.00% | 90.3만 |
|---|
| 2026.01.27 | ₩24,477 | ₩24,503 | ₩24,250 | ₩24,317 | -0.65% | 116.1만 |
|---|
| 2026.01.26 | ₩24,450 | ₩24,550 | ₩24,423 | ₩24,517 | +0.27% | 82.9만 |
|---|
| 2026.01.23 | ₩24,770 | ₩24,770 | ₩24,610 | ₩24,663 | -0.43% | 80.8만 |
|---|
| 2026.01.22 | ₩24,703 | ₩24,810 | ₩24,683 | ₩24,743 | +0.16% | 74.6만 |
|---|
| 2026.01.21 | ₩24,543 | ₩24,683 | ₩24,503 | ₩24,610 | +0.27% | 69.8만 |
|---|
| 2026.01.20 | ₩24,677 | ₩24,690 | ₩24,437 | ₩24,490 | -0.76% | 100.1만 |
|---|
| 2026.01.16 | ₩24,837 | ₩24,865 | ₩24,783 | ₩24,797 | -0.16% | 60.2만 |
|---|
| 2026.01.15 | ₩24,917 | ₩24,928 | ₩24,810 | ₩24,824 | -0.37% | 45만 |
|---|
| 2026.01.14 | ₩24,877 | ₩24,904 | ₩24,717 | ₩24,904 | +0.11% | 67.6만 |
|---|
| 2026.01.13 | ₩25,050 | ₩25,050 | ₩24,824 | ₩24,904 | -0.59% | 77.8만 |
|---|
| 2026.01.12 | ₩25,090 | ₩25,090 | ₩24,904 | ₩25,024 | -0.27% | 68.5만 |
|---|
| 2026.01.09 | ₩25,224 | ₩25,250 | ₩25,090 | ₩25,184 | -0.16% | 50만 |
|---|
| 2026.01.08 | ₩24,970 | ₩25,234 | ₩24,917 | ₩25,224 | +1.01% | 54.1만 |
|---|
| 2026.01.07 | ₩25,210 | ₩25,210 | ₩24,904 | ₩24,944 | -1.06% | 166.1만 |
|---|
| 2026.01.06 | ₩25,224 | ₩25,224 | ₩25,117 | ₩25,210 | -0.05% | 47.5만 |
|---|
| 2026.01.05 | ₩25,077 | ₩25,234 | ₩25,077 | ₩25,184 | +0.43% | 59.1만 |
|---|
| 2026.01.02 | ₩25,024 | ₩25,064 | ₩24,917 | ₩25,050 | +0.11% | 68.9만 |
|---|
| 2025.12.31 | ₩25,117 | ₩25,117 | ₩24,997 | ₩24,997 | -0.48% | 67.2만 |
|---|
| 2025.12.30 | ₩25,130 | ₩25,130 | ₩25,024 | ₩25,117 | -0.05% | 84.9만 |
|---|
| 2025.12.29 | ₩25,197 | ₩25,210 | ₩25,037 | ₩25,104 | -0.37% | 94만 |
|---|
| 2025.12.26 | ₩25,464 | ₩25,470 | ₩25,384 | ₩25,450 | -0.05% | 72.2만 |
|---|
| 2025.12.24 | ₩25,370 | ₩25,437 | ₩25,330 | ₩25,424 | +0.21% | 32.3만 |
|---|
| 2025.12.23 | ₩25,344 | ₩25,357 | ₩25,290 | ₩25,357 | +0.05% | 44.3만 |
|---|
| 2025.12.22 | ₩25,277 | ₩25,384 | ₩25,210 | ₩25,344 | +0.26% | 69.6만 |
|---|
| 2025.12.19 | ₩25,224 | ₩25,250 | ₩25,190 | ₩25,237 | +0.05% | 60.1만 |
|---|
| 2025.12.18 | ₩25,317 | ₩25,317 | ₩25,157 | ₩25,224 | -0.37% | 44.9만 |
|---|
| 2025.12.17 | ₩25,277 | ₩25,364 | ₩25,256 | ₩25,277 | 0.00% | 45.5만 |
|---|
| 2025.12.16 | ₩25,384 | ₩25,384 | ₩25,190 | ₩25,264 | -0.47% | 37.7만 |
|---|
| 2025.12.15 | ₩25,517 | ₩25,517 | ₩25,277 | ₩25,384 | -0.52% | 59.7만 |
|---|
| 2025.12.12 | ₩25,437 | ₩25,477 | ₩25,357 | ₩25,424 | -0.05% | 44.7만 |
|---|
| 2025.12.11 | ₩25,277 | ₩25,424 | ₩25,277 | ₩25,410 | +0.53% | 31.1만 |
|---|
| 2025.12.10 | ₩25,144 | ₩25,304 | ₩25,117 | ₩25,277 | +0.53% | 48.2만 |
|---|
| 2025.12.09 | ₩25,224 | ₩25,224 | ₩25,100 | ₩25,170 | -0.21% | 38.8만 |
|---|
| 2025.12.08 | ₩25,264 | ₩25,312 | ₩25,064 | ₩25,144 | -0.48% | 76.3만 |
|---|
| 2025.12.05 | ₩25,344 | ₩25,408 | ₩25,277 | ₩25,344 | 0.00% | 36.5만 |
|---|
| 2025.12.04 | ₩25,384 | ₩25,410 | ₩25,224 | ₩25,277 | -0.42% | 56.2만 |
|---|
| 2025.12.03 | ₩25,370 | ₩25,477 | ₩25,344 | ₩25,450 | +0.32% | 43.4만 |
|---|
| 2025.12.02 | ₩25,437 | ₩25,437 | ₩25,237 | ₩25,344 | -0.37% | 44.9만 |
|---|
| 2025.12.01 | ₩25,437 | ₩25,464 | ₩25,344 | ₩25,397 | -0.16% | 50.6만 |
|---|
| 2025.11.28 | ₩25,410 | ₩25,450 | ₩25,357 | ₩25,450 | +0.16% | 20.8만 |
|---|
| 2025.11.26 | ₩25,330 | ₩25,384 | ₩25,264 | ₩25,317 | -0.05% | 61.5만 |
|---|
| 2025.11.25 | ₩25,077 | ₩25,277 | ₩25,077 | ₩25,224 | +0.59% | 72.3만 |
|---|
| 2025.11.24 | ₩25,077 | ₩25,104 | ₩24,904 | ₩25,104 | +0.11% | 66.5만 |
|---|
| 2025.11.21 | ₩25,037 | ₩25,390 | ₩25,037 | ₩25,330 | +1.17% | 66.4만 |
|---|
| 2025.11.20 | ₩25,170 | ₩25,284 | ₩24,970 | ₩25,024 | -0.58% | 68.9만 |
|---|
| 2025.11.19 | ₩25,104 | ₩25,104 | ₩24,957 | ₩25,077 | -0.11% | 65.2만 |
|---|
| 2025.11.18 | ₩25,104 | ₩25,170 | ₩24,944 | ₩25,077 | -0.11% | 57만 |
|---|
| 2025.11.17 | ₩25,477 | ₩25,477 | ₩25,110 | ₩25,144 | -1.31% | 119.3만 |
|---|
| 2025.11.14 | ₩25,437 | ₩25,557 | ₩25,370 | ₩25,450 | +0.05% | 49.9만 |
|---|
| 2025.11.13 | ₩25,717 | ₩25,744 | ₩25,437 | ₩25,570 | -0.57% | 78.4만 |
|---|
| 2025.11.12 | ₩25,651 | ₩25,731 | ₩25,624 | ₩25,691 | +0.16% | 54.8만 |
|---|
| 2025.11.11 | ₩25,464 | ₩25,637 | ₩25,464 | ₩25,610 | +0.58% | 69.7만 |
|---|
| 2025.11.10 | ₩25,464 | ₩25,464 | ₩25,304 | ₩25,450 | -0.05% | 69.4만 |
|---|
| 2025.11.07 | ₩25,197 | ₩25,384 | ₩25,170 | ₩25,384 | +0.74% | 43.7만 |
|---|
| 2025.11.06 | ₩25,277 | ₩25,330 | ₩25,144 | ₩25,210 | -0.26% | 57.8만 |
|---|
| 2025.11.05 | ₩25,184 | ₩25,344 | ₩25,184 | ₩25,330 | +0.58% | 65만 |
|---|
| 2025.11.04 | ₩25,130 | ₩25,237 | ₩25,090 | ₩25,237 | +0.42% | 42.4만 |
|---|
| 2025.11.03 | ₩25,250 | ₩25,250 | ₩24,957 | ₩25,197 | -0.21% | 102.8만 |
|---|
| 2025.10.31 | ₩25,170 | ₩25,270 | ₩25,109 | ₩25,170 | 0.00% | 40.3만 |
|---|
| 2025.10.30 | ₩25,090 | ₩25,317 | ₩25,090 | ₩25,130 | +0.16% | 57.5만 |
|---|
| 2025.10.29 | ₩25,384 | ₩25,384 | ₩25,010 | ₩25,144 | -0.95% | 114.3만 |
|---|
| 2025.10.28 | ₩25,544 | ₩25,544 | ₩25,344 | ₩25,424 | -0.47% | 74.6만 |
|---|
| 2025.10.27 | ₩25,477 | ₩25,570 | ₩25,437 | ₩25,530 | +0.21% | 69.6만 |
|---|
| 2025.10.24 | ₩25,797 | ₩25,819 | ₩25,704 | ₩25,784 | -0.05% | 100.8만 |
|---|
| 2025.10.23 | ₩25,757 | ₩25,757 | ₩25,637 | ₩25,731 | -0.10% | 48.9만 |
|---|
| 2025.10.22 | ₩25,797 | ₩25,797 | ₩25,589 | ₩25,664 | -0.52% | 48.2만 |
|---|
| 2025.10.21 | ₩25,664 | ₩25,797 | ₩25,664 | ₩25,744 | +0.31% | 47.8만 |
|---|
| 2025.10.20 | ₩25,450 | ₩25,664 | ₩25,384 | ₩25,664 | +0.84% | 58.3만 |
|---|
| 2025.10.17 | ₩25,130 | ₩25,424 | ₩25,130 | ₩25,384 | +1.01% | 39.1만 |
|---|
| 2025.10.16 | ₩25,450 | ₩25,450 | ₩24,957 | ₩25,077 | -1.47% | 69.8만 |
|---|
| 2025.10.15 | ₩25,530 | ₩25,584 | ₩25,270 | ₩25,384 | -0.57% | 49.9만 |
|---|
| 2025.10.14 | ₩25,037 | ₩25,530 | ₩25,037 | ₩25,450 | +1.65% | 54.9만 |
|---|
| 2025.10.13 | ₩25,104 | ₩25,250 | ₩25,037 | ₩25,170 | +0.27% | 59.3만 |
|---|
| 2025.10.10 | ₩25,557 | ₩25,557 | ₩25,050 | ₩25,050 | -1.98% | 118.8만 |
|---|