시장 데이터를 불러오는 중
전체 종목
VistaShares Target 15 USA Quality Income ETF 과거 주가
VistaShares Target 15 USA Quality Income ETF · QUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Target 15 USA Quality Income ETF · QUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,851 | ₩23,932 | ₩23,771 | ₩23,912 | +0.25% | 6.3천 |
| 2026.10.08 | ₩23,785 | ₩23,945 | ₩23,691 | ₩23,762 | -0.10% | 1.8만 |
| 2026.10.07 | ₩23,705 | ₩23,876 | ₩23,651 | ₩23,838 | +0.56% | 3.9천 |
| 2026.10.06 | ₩23,998 | ₩24,093 | ₩23,945 | ₩23,945 | -0.22% | 1.5만 |
| 2026.10.05 | ₩23,825 | ₩24,022 | ₩23,825 | ₩23,998 | +0.73% | 1.4만 |
| 2026.10.02 | ₩23,892 | ₩23,958 | ₩23,785 | ₩23,825 | -0.28% | 1.7만 |
| 2026.10.01 | ₩23,690 | ₩23,864 | ₩23,671 | ₩23,827 | +0.58% | 9.3천 |
| 2026.09.30 | ₩23,678 | ₩23,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,638 |
| -0.17% |
| 1만 |
| 2026.09.29 | ₩23,678 | ₩23,757 | ₩23,558 | ₩23,683 | +0.02% | 3.7만 |
|---|
| 2026.09.28 | ₩23,691 | ₩23,691 | ₩23,384 | ₩23,551 | -0.59% | 1.1만 |
|---|
| 2026.09.25 | ₩24,065 | ₩24,105 | ₩23,965 | ₩24,079 | +0.06% | 1.2만 |
|---|
| 2026.09.24 | ₩23,759 | ₩23,918 | ₩23,759 | ₩23,892 | +0.56% | 2.7천 |
|---|
| 2026.09.23 | ₩23,958 | ₩23,958 | ₩23,798 | ₩23,914 | -0.18% | 6.8천 |
|---|
| 2026.09.22 | ₩24,065 | ₩24,079 | ₩23,878 | ₩24,048 | -0.07% | 1.1만 |
|---|
| 2026.09.21 | ₩23,805 | ₩24,105 | ₩23,805 | ₩24,067 | +1.10% | 5.8천 |
|---|
| 2026.09.18 | ₩23,611 | ₩23,691 | ₩23,611 | ₩23,691 | +0.34% | 700 |
|---|
| 2026.09.17 | ₩23,678 | ₩23,705 | ₩23,591 | ₩23,705 | +0.11% | 6천 |
|---|
| 2026.09.16 | ₩23,644 | ₩23,678 | ₩23,504 | ₩23,504 | -0.59% | 7.4천 |
|---|
| 2026.09.15 | ₩23,651 | ₩23,653 | ₩23,544 | ₩23,564 | -0.37% | 3.8천 |
|---|
| 2026.09.14 | ₩23,504 | ₩23,718 | ₩23,504 | ₩23,691 | +0.80% | 7.8천 |
|---|
| 2026.09.11 | ₩23,745 | ₩23,778 | ₩23,731 | ₩23,745 | 0.00% | 1.7만 |
|---|
| 2026.09.10 | ₩23,638 | ₩23,665 | ₩23,571 | ₩23,598 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩23,798 | ₩23,798 | ₩23,705 | ₩23,725 | -0.31% | 1.1만 |
|---|
| 2026.09.08 | ₩24,012 | ₩24,012 | ₩23,825 | ₩23,865 | -0.61% | 1만 |
|---|
| 2026.09.04 | ₩23,958 | ₩23,958 | ₩23,878 | ₩23,918 | -0.17% | 3.6만 |
|---|
| 2026.09.03 | ₩23,878 | ₩23,978 | ₩23,794 | ₩23,945 | +0.28% | 1.4만 |
|---|
| 2026.09.02 | ₩23,850 | ₩23,892 | ₩23,838 | ₩23,856 | +0.02% | 3.1천 |
|---|
| 2026.09.01 | ₩23,838 | ₩23,878 | ₩23,771 | ₩23,771 | -0.28% | 8.3천 |
|---|
| 2026.08.31 | ₩24,038 | ₩24,038 | ₩23,878 | ₩23,985 | -0.22% | 3.3만 |
|---|
| 2026.08.28 | ₩24,092 | ₩24,092 | ₩23,998 | ₩24,012 | -0.33% | 9천 |
|---|
| 2026.08.27 | ₩23,985 | ₩24,125 | ₩23,985 | ₩24,092 | +0.45% | 8.1천 |
|---|
| 2026.08.26 | ₩24,025 | ₩24,052 | ₩23,851 | ₩24,010 | -0.06% | 3.2만 |
|---|
| 2026.08.25 | ₩23,972 | ₩24,081 | ₩23,972 | ₩24,058 | +0.36% | 1.5만 |
|---|
| 2026.08.24 | ₩23,905 | ₩24,010 | ₩23,868 | ₩23,986 | +0.34% | 6.4만 |
|---|
| 2026.08.21 | ₩24,225 | ₩24,306 | ₩24,199 | ₩24,306 | +0.33% | 8.4천 |
|---|
| 2026.08.20 | ₩24,286 | ₩24,292 | ₩24,132 | ₩24,172 | -0.47% | 2.4만 |
|---|
| 2026.08.19 | ₩24,479 | ₩24,546 | ₩24,395 | ₩24,395 | -0.34% | 2.6만 |
|---|
| 2026.08.18 | ₩24,439 | ₩24,506 | ₩24,419 | ₩24,499 | +0.25% | 7.9천 |
|---|
| 2026.08.17 | ₩24,633 | ₩24,633 | ₩24,506 | ₩24,506 | -0.52% | 9.5천 |
|---|
| 2026.08.14 | ₩24,773 | ₩24,773 | ₩24,586 | ₩24,586 | -0.75% | 2.2만 |
|---|
| 2026.08.13 | ₩24,853 | ₩24,885 | ₩24,760 | ₩24,825 | -0.11% | 7.8천 |
|---|
| 2026.08.12 | ₩24,639 | ₩24,706 | ₩24,639 | ₩24,653 | +0.05% | 5.2만 |
|---|
| 2026.08.11 | ₩24,653 | ₩24,773 | ₩24,533 | ₩24,574 | -0.32% | 9.1천 |
|---|
| 2026.08.10 | ₩24,706 | ₩24,765 | ₩24,613 | ₩24,693 | -0.05% | 1.9만 |
|---|
| 2026.08.07 | ₩24,599 | ₩24,646 | ₩24,547 | ₩24,633 | +0.14% | 6.6천 |
|---|
| 2026.08.06 | ₩24,579 | ₩24,626 | ₩24,493 | ₩24,559 | -0.08% | 1.4만 |
|---|
| 2026.08.05 | ₩24,586 | ₩24,706 | ₩24,519 | ₩24,546 | -0.16% | 1.2만 |
|---|
| 2026.08.04 | ₩24,306 | ₩24,613 | ₩24,306 | ₩24,613 | +1.26% | 2.6만 |
|---|
| 2026.08.03 | ₩23,985 | ₩24,129 | ₩23,985 | ₩24,129 | +0.60% | 7.5천 |
|---|
| 2026.07.31 | ₩23,851 | ₩23,936 | ₩23,671 | ₩23,936 | +0.35% | 4.6천 |
|---|
| 2026.07.30 | ₩23,892 | ₩23,892 | ₩23,731 | ₩23,845 | -0.20% | 1.2만 |
|---|
| 2026.07.29 | ₩23,905 | ₩23,905 | ₩23,576 | ₩23,576 | -1.37% | 4.1만 |
|---|
| 2026.07.28 | ₩23,998 | ₩24,025 | ₩23,878 | ₩23,936 | -0.26% | 1.4만 |
|---|
| 2026.07.27 | ₩24,252 | ₩24,252 | ₩23,785 | ₩23,892 | -1.49% | 1.6만 |
|---|
| 2026.07.24 | ₩24,038 | ₩24,265 | ₩24,038 | ₩24,139 | +0.42% | 1.5만 |
|---|
| 2026.07.23 | ₩24,092 | ₩24,199 | ₩24,065 | ₩24,123 | +0.13% | 1.9만 |
|---|
| 2026.07.22 | ₩24,185 | ₩24,372 | ₩24,185 | ₩24,274 | +0.36% | 1.4만 |
|---|
| 2026.07.21 | ₩24,372 | ₩24,372 | ₩24,232 | ₩24,299 | -0.30% | 1.2만 |
|---|
| 2026.07.20 | ₩24,386 | ₩24,386 | ₩24,172 | ₩24,172 | -0.88% | 1.2만 |
|---|
| 2026.07.17 | ₩24,372 | ₩24,372 | ₩24,105 | ₩24,282 | -0.37% | 1.7만 |
|---|
| 2026.07.16 | ₩24,506 | ₩24,639 | ₩24,486 | ₩24,573 | +0.27% | 8.7천 |
|---|
| 2026.07.15 | ₩24,633 | ₩24,650 | ₩24,479 | ₩24,606 | -0.11% | 1.3만 |
|---|
| 2026.07.14 | ₩24,973 | ₩24,973 | ₩24,506 | ₩24,582 | -1.57% | 1.5만 |
|---|
| 2026.07.13 | ₩24,533 | ₩24,651 | ₩24,480 | ₩24,559 | +0.11% | 1.1만 |
|---|
| 2026.07.10 | ₩24,611 | ₩24,746 | ₩24,546 | ₩24,746 | +0.55% | 2만 |
|---|
| 2026.07.09 | ₩24,626 | ₩24,653 | ₩24,546 | ₩24,587 | -0.16% | 1.3만 |
|---|
| 2026.07.08 | ₩24,439 | ₩24,533 | ₩24,386 | ₩24,493 | +0.22% | 2.9만 |
|---|
| 2026.07.07 | ₩24,573 | ₩24,573 | ₩24,346 | ₩24,479 | -0.38% | 3.7만 |
|---|
| 2026.07.06 | ₩24,786 | ₩24,786 | ₩24,599 | ₩24,653 | -0.54% | 1.1만 |
|---|
| 2026.07.02 | ₩24,772 | ₩24,826 | ₩24,426 | ₩24,551 | -0.89% | 1.3만 |
|---|
| 2026.07.01 | ₩24,866 | ₩24,866 | ₩24,679 | ₩24,701 | -0.67% | 9.2천 |
|---|
| 2026.06.30 | ₩24,880 | ₩25,060 | ₩24,880 | ₩25,027 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩24,626 | ₩24,840 | ₩24,506 | ₩24,826 | +0.81% | 1.9만 |
|---|
| 2026.06.26 | ₩24,666 | ₩24,813 | ₩24,599 | ₩24,679 | +0.05% | 3.6만 |
|---|
| 2026.06.25 | ₩24,693 | ₩24,773 | ₩24,573 | ₩24,704 | +0.04% | 1.1만 |
|---|
| 2026.06.24 | ₩24,786 | ₩24,786 | ₩24,519 | ₩24,543 | -0.98% | 1.5만 |
|---|
| 2026.06.23 | ₩24,853 | ₩24,853 | ₩24,533 | ₩24,675 | -0.71% | 2.7만 |
|---|
| 2026.06.22 | ₩25,067 | ₩25,134 | ₩24,893 | ₩24,953 | -0.45% | 3.1만 |
|---|
| 2026.06.18 | ₩25,027 | ₩25,107 | ₩24,973 | ₩25,068 | +0.17% | 1.5만 |
|---|
| 2026.06.17 | ₩25,087 | ₩25,120 | ₩24,808 | ₩24,808 | -1.11% | 9.9천 |
|---|
| 2026.06.16 | ₩25,107 | ₩25,214 | ₩24,960 | ₩24,973 | -0.53% | 9천 |
|---|
| 2026.06.15 | ₩25,107 | ₩25,186 | ₩25,069 | ₩25,134 | +0.11% | 1.7만 |
|---|
| 2026.06.12 | ₩24,893 | ₩24,893 | ₩24,679 | ₩24,813 | -0.32% | 4.4천 |
|---|
| 2026.06.11 | ₩24,493 | ₩24,746 | ₩24,399 | ₩24,746 | +1.04% | 3.8천 |
|---|
| 2026.06.10 | ₩24,579 | ₩24,679 | ₩24,338 | ₩24,338 | -0.98% | 6.1천 |
|---|
| 2026.06.09 | ₩24,853 | ₩24,853 | ₩24,200 | ₩24,553 | -1.21% | 1.5만 |
|---|
| 2026.06.08 | ₩24,706 | ₩24,760 | ₩24,619 | ₩24,619 | -0.35% | 6.8천 |
|---|
| 2026.06.05 | ₩24,987 | ₩24,987 | ₩24,519 | ₩24,519 | -1.87% | 9.4천 |
|---|
| 2026.06.04 | ₩24,886 | ₩25,053 | ₩24,886 | ₩25,005 | +0.48% | 1.2만 |
|---|
| 2026.06.03 | ₩24,880 | ₩25,053 | ₩24,880 | ₩24,933 | +0.21% | 1.4만 |
|---|
| 2026.06.02 | ₩24,653 | ₩24,973 | ₩24,653 | ₩24,927 | +1.11% | 1.3만 |
|---|
| 2026.06.01 | ₩24,733 | ₩24,880 | ₩24,708 | ₩24,826 | +0.38% | 2.7만 |
|---|
| 2026.05.29 | ₩24,987 | ₩24,987 | ₩24,826 | ₩24,897 | -0.36% | 1.5만 |
|---|
| 2026.05.28 | ₩24,907 | ₩24,920 | ₩24,853 | ₩24,890 | -0.06% | 1.4만 |
|---|
| 2026.05.27 | ₩24,853 | ₩24,900 | ₩24,773 | ₩24,854 | +0.01% | 1만 |
|---|
| 2026.05.26 | ₩24,973 | ₩24,973 | ₩24,793 | ₩24,886 | -0.35% | 9천 |
|---|
| 2026.05.22 | ₩25,073 | ₩25,134 | ₩25,013 | ₩25,093 | +0.08% | 1.6만 |
|---|
| 2026.05.21 | ₩24,893 | ₩25,000 | ₩24,813 | ₩24,947 | +0.21% | 9.8천 |
|---|
| 2026.05.20 | ₩24,840 | ₩25,027 | ₩24,830 | ₩24,996 | +0.63% | 1.2만 |
|---|
| 2026.05.19 | ₩24,840 | ₩24,907 | ₩24,813 | ₩24,853 | +0.05% | 1만 |
|---|
| 2026.05.18 | ₩24,920 | ₩24,973 | ₩24,774 | ₩24,927 | +0.03% | 1.6만 |
|---|
| 2026.05.15 | ₩25,107 | ₩25,107 | ₩24,920 | ₩24,920 | -0.74% | 2만 |
|---|
| 2026.05.14 | ₩25,053 | ₩25,146 | ₩25,043 | ₩25,146 | +0.37% | 1.1만 |
|---|
| 2026.05.13 | ₩24,733 | ₩24,987 | ₩24,733 | ₩24,947 | +0.86% | 1.2만 |
|---|
| 2026.05.12 | ₩24,800 | ₩24,805 | ₩24,639 | ₩24,805 | +0.02% | 1.1만 |
|---|
| 2026.05.11 | ₩24,840 | ₩24,860 | ₩24,800 | ₩24,804 | -0.15% | 8.1천 |
|---|
| 2026.05.08 | ₩24,694 | ₩24,866 | ₩24,693 | ₩24,793 | +0.40% | 1.1만 |
|---|
| 2026.05.07 | ₩24,679 | ₩24,786 | ₩24,586 | ₩24,653 | -0.11% | 1.6만 |
|---|
| 2026.05.06 | ₩24,452 | ₩24,666 | ₩24,452 | ₩24,666 | +0.87% | 1.2만 |
|---|
| 2026.05.05 | ₩24,185 | ₩24,399 | ₩24,185 | ₩24,359 | +0.72% | 4.9천 |
|---|
| 2026.05.04 | ₩24,185 | ₩24,332 | ₩24,145 | ₩24,172 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩24,439 | ₩24,439 | ₩24,332 | ₩24,354 | -0.35% | 1.7만 |
|---|
| 2026.04.30 | ₩24,052 | ₩24,319 | ₩24,038 | ₩24,300 | +1.03% | 8.3천 |
|---|
| 2026.04.29 | ₩23,972 | ₩24,092 | ₩23,920 | ₩24,025 | +0.22% | 1.6만 |
|---|
| 2026.04.28 | ₩24,065 | ₩24,065 | ₩23,958 | ₩24,024 | -0.17% | 9천 |
|---|
| 2026.04.27 | ₩24,172 | ₩24,172 | ₩24,099 | ₩24,125 | -0.19% | 1.4만 |
|---|
| 2026.04.24 | ₩24,346 | ₩24,493 | ₩24,346 | ₩24,470 | +0.51% | 1.1만 |
|---|
| 2026.04.23 | ₩24,326 | ₩24,399 | ₩24,199 | ₩24,304 | -0.09% | 8.1천 |
|---|
| 2026.04.22 | ₩24,306 | ₩24,372 | ₩24,292 | ₩24,372 | +0.27% | 2.6만 |
|---|
| 2026.04.21 | ₩24,265 | ₩24,346 | ₩24,165 | ₩24,165 | -0.41% | 1.9만 |
|---|
| 2026.04.20 | ₩24,412 | ₩24,439 | ₩24,319 | ₩24,354 | -0.24% | 4만 |
|---|
| 2026.04.17 | ₩24,412 | ₩24,479 | ₩24,339 | ₩24,467 | +0.22% | 1.4만 |
|---|
| 2026.04.16 | ₩24,292 | ₩24,332 | ₩24,252 | ₩24,311 | +0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩24,292 | ₩24,391 | ₩24,239 | ₩24,391 | +0.41% | 2.2만 |
|---|
| 2026.04.14 | ₩24,105 | ₩24,291 | ₩24,105 | ₩24,287 | +0.75% | 1.5만 |
|---|
| 2026.04.13 | ₩23,865 | ₩24,092 | ₩23,851 | ₩24,042 | +0.74% | 6.6천 |
|---|
| 2026.04.10 | ₩23,992 | ₩24,052 | ₩23,932 | ₩23,985 | -0.03% | 1.4만 |
|---|
| 2026.04.09 | ₩23,785 | ₩23,992 | ₩23,745 | ₩23,972 | +0.79% | 3.5만 |
|---|
| 2026.04.08 | ₩23,411 | ₩23,785 | ₩23,411 | ₩23,751 | +1.45% | 1.3만 |
|---|
| 2026.04.07 | ₩23,037 | ₩23,170 | ₩23,037 | ₩23,170 | +0.58% | 7.9천 |
|---|
| 2026.04.06 | ₩23,157 | ₩23,237 | ₩23,117 | ₩23,205 | +0.21% | 8.6천 |
|---|
| 2026.04.02 | ₩22,890 | ₩23,130 | ₩22,890 | ₩23,120 | +1.00% | 4.4천 |
|---|
| 2026.04.01 | ₩23,104 | ₩23,210 | ₩22,990 | ₩23,110 | +0.03% | 2.5만 |
|---|
| 2026.03.31 | ₩22,636 | ₩23,003 | ₩22,596 | ₩22,927 | +1.29% | 2만 |
|---|
| 2026.03.30 | ₩22,623 | ₩22,623 | ₩22,262 | ₩22,316 | -1.36% | 1.9만 |
|---|
| 2026.03.27 | ₩22,951 | ₩22,951 | ₩22,770 | ₩22,796 | -0.67% | 5.9천 |
|---|
| 2026.03.26 | ₩23,024 | ₩23,291 | ₩22,412 | ₩23,037 | +0.06% | 5.2천 |
|---|
| 2026.03.25 | ₩23,344 | ₩23,397 | ₩23,344 | ₩23,376 | +0.14% | 1천 |
|---|
| 2026.03.24 | ₩23,157 | ₩23,404 | ₩23,157 | ₩23,284 | +0.55% | 9.2천 |
|---|
| 2026.03.23 | ₩23,397 | ₩23,544 | ₩23,380 | ₩23,380 | -0.07% | 5.1천 |
|---|
| 2026.03.20 | ₩23,291 | ₩23,331 | ₩23,104 | ₩23,130 | -0.69% | 1만 |
|---|
| 2026.03.19 | ₩23,371 | ₩23,397 | ₩23,284 | ₩23,377 | +0.03% | 8천 |
|---|
| 2026.03.18 | ₩23,731 | ₩23,731 | ₩23,451 | ₩23,451 | -1.18% | 1만 |
|---|
| 2026.03.17 | ₩23,838 | ₩23,838 | ₩23,718 | ₩23,751 | -0.36% | 6.4천 |
|---|
| 2026.03.16 | ₩23,771 | ₩23,821 | ₩23,678 | ₩23,765 | -0.03% | 5.2천 |
|---|
| 2026.03.13 | ₩23,837 | ₩23,837 | ₩23,504 | ₩23,558 | -1.17% | 1.2만 |
|---|
| 2026.03.12 | ₩23,745 | ₩23,798 | ₩23,705 | ₩23,718 | -0.11% | 1.2만 |
|---|
| 2026.03.11 | ₩24,038 | ₩24,079 | ₩23,932 | ₩23,985 | -0.22% | 1.3만 |
|---|
| 2026.03.10 | ₩24,052 | ₩24,212 | ₩23,998 | ₩24,033 | -0.08% | 7천 |
|---|
| 2026.03.09 | ₩23,611 | ₩23,998 | ₩23,571 | ₩23,998 | +1.64% | 6.4천 |
|---|
| 2026.03.06 | ₩23,811 | ₩23,865 | ₩23,691 | ₩23,758 | -0.22% | 1.3만 |
|---|
| 2026.03.05 | ₩24,105 | ₩24,105 | ₩23,825 | ₩24,038 | -0.28% | 1.3만 |
|---|
| 2026.03.04 | ₩24,025 | ₩24,279 | ₩24,025 | ₩24,231 | +0.86% | 8.2천 |
|---|
| 2026.03.03 | ₩24,092 | ₩24,132 | ₩23,838 | ₩24,092 | 0.00% | 1.3만 |
|---|
| 2026.03.02 | ₩23,998 | ₩24,319 | ₩23,953 | ₩24,252 | +1.06% | 7.2천 |
|---|
| 2026.02.27 | ₩24,185 | ₩24,319 | ₩24,172 | ₩24,319 | +0.55% | 9천 |
|---|
| 2026.02.26 | ₩24,399 | ₩24,399 | ₩24,052 | ₩24,191 | -0.85% | 7.4천 |
|---|
| 2026.02.25 | ₩24,312 | ₩24,412 | ₩24,252 | ₩24,399 | +0.36% | 1.8만 |
|---|
| 2026.02.24 | ₩24,038 | ₩24,219 | ₩24,038 | ₩24,199 | +0.67% | 1.8만 |
|---|
| 2026.02.23 | ₩24,112 | ₩24,145 | ₩24,001 | ₩24,038 | -0.30% | 8.3천 |
|---|
| 2026.02.20 | ₩24,306 | ₩24,486 | ₩24,279 | ₩24,419 | +0.47% | 2만 |
|---|
| 2026.02.19 | ₩24,279 | ₩24,426 | ₩24,239 | ₩24,306 | +0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩24,352 | ₩24,493 | ₩24,306 | ₩24,384 | +0.13% | 7천 |
|---|
| 2026.02.17 | ₩24,199 | ₩24,452 | ₩24,156 | ₩24,386 | +0.77% | 1.5만 |
|---|
| 2026.02.13 | ₩24,372 | ₩24,491 | ₩24,292 | ₩24,319 | -0.22% | 1만 |
|---|
| 2026.02.12 | ₩24,613 | ₩24,613 | ₩24,265 | ₩24,265 | -1.41% | 1.3만 |
|---|
| 2026.02.11 | ₩24,586 | ₩24,590 | ₩24,466 | ₩24,506 | -0.33% | 1.5만 |
|---|
| 2026.02.10 | ₩24,546 | ₩24,546 | ₩24,439 | ₩24,439 | -0.44% | 9.3천 |
|---|
| 2026.02.09 | ₩24,519 | ₩24,539 | ₩24,459 | ₩24,527 | +0.03% | 9.7천 |
|---|
| 2026.02.06 | ₩24,092 | ₩24,467 | ₩24,092 | ₩24,467 | +1.56% | 6.9천 |
|---|
| 2026.02.05 | ₩24,038 | ₩24,079 | ₩23,944 | ₩23,944 | -0.39% | 9.5천 |
|---|
| 2026.02.04 | ₩24,372 | ₩24,372 | ₩24,025 | ₩24,095 | -1.14% | 6.8천 |
|---|
| 2026.02.03 | ₩24,386 | ₩24,479 | ₩24,065 | ₩24,199 | -0.77% | 1.3만 |
|---|
| 2026.02.02 | ₩24,292 | ₩24,479 | ₩24,292 | ₩24,452 | +0.66% | 2.3만 |
|---|
| 2026.01.30 | ₩24,306 | ₩24,306 | ₩24,225 | ₩24,282 | -0.10% | 4.1천 |
|---|
| 2026.01.29 | ₩24,299 | ₩24,355 | ₩24,065 | ₩24,355 | +0.23% | 4.3만 |
|---|
| 2026.01.28 | ₩24,292 | ₩24,306 | ₩24,172 | ₩24,272 | -0.08% | 4.1만 |
|---|
| 2026.01.27 | ₩24,145 | ₩24,332 | ₩24,145 | ₩24,299 | +0.64% | 5.8천 |
|---|
| 2026.01.26 | ₩24,265 | ₩24,265 | ₩24,119 | ₩24,205 | -0.25% | 1.6만 |
|---|
| 2026.01.23 | ₩24,479 | ₩24,479 | ₩24,240 | ₩24,394 | -0.35% | 6.4천 |
|---|
| 2026.01.22 | ₩24,306 | ₩24,412 | ₩24,306 | ₩24,340 | +0.14% | 1.8만 |
|---|
| 2026.01.21 | ₩24,212 | ₩24,573 | ₩24,135 | ₩24,573 | +1.49% | 9.8천 |
|---|
| 2026.01.20 | ₩24,452 | ₩24,546 | ₩24,172 | ₩24,199 | -1.04% | 2.2만 |
|---|
| 2026.01.16 | ₩24,706 | ₩24,706 | ₩24,506 | ₩24,593 | -0.46% | 1.3만 |
|---|
| 2026.01.15 | ₩24,659 | ₩24,659 | ₩24,519 | ₩24,553 | -0.43% | 1.4만 |
|---|
| 2026.01.14 | ₩24,506 | ₩24,506 | ₩24,332 | ₩24,474 | -0.13% | 2.3만 |
|---|
| 2026.01.13 | ₩24,586 | ₩24,639 | ₩24,519 | ₩24,586 | 0.00% | 7.4천 |
|---|
| 2026.01.12 | ₩24,546 | ₩24,760 | ₩24,546 | ₩24,720 | +0.71% | 5.9천 |
|---|
| 2026.01.09 | ₩24,706 | ₩24,760 | ₩24,533 | ₩24,686 | -0.08% | 3.6만 |
|---|
| 2026.01.08 | ₩24,506 | ₩24,538 | ₩24,426 | ₩24,526 | +0.08% | 8.1천 |
|---|
| 2026.01.07 | ₩24,637 | ₩24,637 | ₩24,486 | ₩24,486 | -0.61% | 4.1천 |
|---|
| 2026.01.06 | ₩24,372 | ₩24,586 | ₩24,372 | ₩24,546 | +0.71% | 3.1만 |
|---|
| 2026.01.05 | ₩24,252 | ₩24,486 | ₩24,252 | ₩24,379 | +0.52% | 2.2만 |
|---|
| 2026.01.02 | ₩24,412 | ₩24,412 | ₩24,092 | ₩24,153 | -1.06% | 2.1만 |
|---|
| 2025.12.31 | ₩24,288 | ₩24,322 | ₩24,119 | ₩24,172 | -0.48% | 5.9만 |
|---|
| 2025.12.30 | ₩24,370 | ₩24,372 | ₩24,292 | ₩24,319 | -0.21% | 1.5만 |
|---|
| 2025.12.29 | ₩24,292 | ₩24,346 | ₩24,240 | ₩24,300 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩24,733 | ₩24,733 | ₩24,613 | ₩24,639 | -0.38% | 2.1만 |
|---|
| 2025.12.24 | ₩24,613 | ₩24,679 | ₩24,573 | ₩24,679 | +0.27% | 4.8천 |
|---|
| 2025.12.23 | ₩24,543 | ₩24,578 | ₩24,506 | ₩24,559 | +0.07% | 1.4만 |
|---|
| 2025.12.22 | ₩24,533 | ₩24,559 | ₩24,466 | ₩24,513 | -0.08% | 2.1만 |
|---|
| 2025.12.19 | ₩24,399 | ₩24,493 | ₩24,379 | ₩24,446 | +0.19% | 1.3만 |
|---|
| 2025.12.18 | ₩24,412 | ₩24,466 | ₩24,286 | ₩24,386 | -0.11% | 2.2만 |
|---|
| 2025.12.17 | ₩24,346 | ₩24,372 | ₩24,105 | ₩24,119 | -0.93% | 9.3천 |
|---|
| 2025.12.16 | ₩24,372 | ₩24,424 | ₩24,272 | ₩24,412 | +0.16% | 3만 |
|---|
| 2025.12.15 | ₩24,439 | ₩24,439 | ₩24,372 | ₩24,412 | -0.11% | 1.2만 |
|---|
| 2025.12.12 | ₩24,607 | ₩24,607 | ₩24,372 | ₩24,372 | -0.96% | 1.7만 |
|---|
| 2025.12.11 | ₩24,359 | ₩24,579 | ₩24,332 | ₩24,533 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩24,212 | ₩24,359 | ₩24,212 | ₩24,359 | +0.61% | 9.7천 |
|---|
| 2025.12.09 | ₩24,319 | ₩24,359 | ₩24,265 | ₩24,272 | -0.19% | 2.5만 |
|---|
| 2025.12.08 | ₩24,399 | ₩24,466 | ₩24,265 | ₩24,265 | -0.55% | 1.1만 |
|---|
| 2025.12.05 | ₩24,493 | ₩24,493 | ₩24,411 | ₩24,415 | -0.32% | 1.4만 |
|---|
| 2025.12.04 | ₩24,416 | ₩24,426 | ₩24,319 | ₩24,372 | -0.18% | 2.4만 |
|---|
| 2025.12.03 | ₩24,372 | ₩24,446 | ₩24,279 | ₩24,446 | +0.30% | 9.3천 |
|---|
| 2025.12.02 | ₩24,265 | ₩24,292 | ₩24,212 | ₩24,272 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩24,319 | ₩24,399 | ₩24,199 | ₩24,203 | -0.48% | 1만 |
|---|
| 2025.11.28 | ₩24,132 | ₩24,371 | ₩24,132 | ₩24,319 | +0.77% | 7.1천 |
|---|
| 2025.11.26 | ₩24,159 | ₩24,479 | ₩24,159 | ₩24,265 | +0.44% | 4.4만 |
|---|
| 2025.11.25 | ₩24,038 | ₩24,243 | ₩23,986 | ₩24,192 | +0.64% | 1.7만 |
|---|
| 2025.11.24 | ₩24,159 | ₩24,159 | ₩23,838 | ₩23,932 | -0.94% | 1.9만 |
|---|
| 2025.11.21 | ₩24,172 | ₩24,426 | ₩24,160 | ₩24,279 | +0.44% | 1.1만 |
|---|
| 2025.11.20 | ₩24,399 | ₩24,411 | ₩24,092 | ₩24,119 | -1.15% | 9.9천 |
|---|
| 2025.11.19 | ₩24,279 | ₩24,279 | ₩24,119 | ₩24,212 | -0.28% | 1.7만 |
|---|
| 2025.11.18 | ₩24,212 | ₩24,372 | ₩24,172 | ₩24,245 | +0.14% | 1.9만 |
|---|
| 2025.11.17 | ₩24,666 | ₩24,666 | ₩24,275 | ₩24,359 | -1.25% | 3.3만 |
|---|
| 2025.11.14 | ₩24,693 | ₩24,706 | ₩24,472 | ₩24,573 | -0.49% | 2만 |
|---|
| 2025.11.13 | ₩24,706 | ₩24,786 | ₩24,626 | ₩24,720 | +0.05% | 3.8만 |
|---|
| 2025.11.12 | ₩24,786 | ₩24,920 | ₩24,720 | ₩24,720 | -0.27% | 2.6만 |
|---|
| 2025.11.11 | ₩24,706 | ₩24,866 | ₩24,706 | ₩24,866 | +0.65% | 3.8만 |
|---|
| 2025.11.10 | ₩24,679 | ₩24,773 | ₩24,586 | ₩24,706 | +0.11% | 1.9만 |
|---|
| 2025.11.07 | ₩24,693 | ₩24,693 | ₩24,346 | ₩24,666 | -0.11% | 19.8만 |
|---|
| 2025.11.06 | ₩24,733 | ₩24,733 | ₩24,533 | ₩24,546 | -0.76% | 19.6만 |
|---|
| 2025.11.05 | ₩24,599 | ₩24,793 | ₩24,599 | ₩24,733 | +0.54% | 2.3만 |
|---|
| 2025.11.04 | ₩24,813 | ₩24,813 | ₩24,626 | ₩24,653 | -0.65% | 2.5만 |
|---|
| 2025.11.03 | ₩25,107 | ₩25,107 | ₩24,586 | ₩24,893 | -0.85% | 3만 |
|---|
| 2025.10.31 | ₩24,826 | ₩25,027 | ₩24,826 | ₩24,987 | +0.65% | 2.7만 |
|---|
| 2025.10.30 | ₩25,027 | ₩25,214 | ₩24,973 | ₩24,984 | -0.17% | 4만 |
|---|
| 2025.10.29 | ₩25,467 | ₩25,467 | ₩24,988 | ₩25,045 | -1.66% | 6.1만 |
|---|
| 2025.10.28 | ₩25,735 | ₩25,735 | ₩25,507 | ₩25,548 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩25,828 | ₩25,828 | ₩25,681 | ₩25,748 | -0.31% | 2.4만 |
|---|
| 2025.10.24 | ₩26,162 | ₩26,162 | ₩26,002 | ₩26,055 | -0.41% | 1.4만 |
|---|
| 2025.10.23 | ₩25,841 | ₩26,028 | ₩25,841 | ₩25,988 | +0.57% | 2.3만 |
|---|
| 2025.10.22 | ₩25,948 | ₩25,955 | ₩25,847 | ₩25,847 | -0.39% | 1.3만 |
|---|
| 2025.10.21 | ₩25,895 | ₩26,082 | ₩25,735 | ₩25,895 | 0.00% | 5만 |
|---|
| 2025.10.20 | ₩25,801 | ₩26,162 | ₩25,753 | ₩25,828 | +0.10% | 4만 |
|---|
| 2025.10.17 | ₩25,668 | ₩25,801 | ₩25,588 | ₩25,783 | +0.45% | 1.5만 |
|---|
| 2025.10.16 | ₩25,788 | ₩25,921 | ₩25,628 | ₩25,646 | -0.55% | 2.2만 |
|---|
| 2025.10.15 | ₩26,042 | ₩26,162 | ₩25,899 | ₩25,936 | -0.41% | 1.9만 |
|---|
| 2025.10.14 | ₩25,735 | ₩26,108 | ₩25,735 | ₩25,948 | +0.83% | 2.8만 |
|---|
| 2025.10.13 | ₩25,868 | ₩25,988 | ₩25,775 | ₩25,921 | +0.21% | 3.3만 |
|---|
| 2025.10.10 | ₩26,189 | ₩26,189 | ₩25,735 | ₩25,735 | -1.73% | 3.3만 |
|---|