시장 데이터를 불러오는 중
전체 종목
VistaShares Target 15 S&P 100 Distribution ETF 과거 주가
VistaShares Target 15 S&P 100 Distribution ETF · SIOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Target 15 S&P 100 Distribution ETF · SIOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,525 | ₩26,592 | ₩26,511 | ₩26,545 | +0.08% | 7.9천 |
| 2026.10.08 | ₩26,484 | ₩26,551 | ₩26,458 | ₩26,500 | +0.06% | 2.7만 |
| 2026.10.07 | ₩26,458 | ₩26,525 | ₩26,390 | ₩26,393 | -0.24% | 1.4만 |
| 2026.10.06 | ₩26,458 | ₩26,538 | ₩26,404 | ₩26,404 | -0.20% | 1.4만 |
| 2026.10.05 | ₩26,283 | ₩26,525 | ₩26,283 | ₩26,431 | +0.56% | 2.1만 |
| 2026.10.02 | ₩26,290 | ₩26,543 | ₩26,216 | ₩26,377 | +0.33% | 2만 |
| 2026.10.01 | ₩26,262 | ₩26,283 | ₩26,203 | ₩26,275 | +0.05% | 5천 |
| 2026.09.30 | ₩26,163 | ₩26,444 | ₩26,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,303 |
| +0.54% |
| 5.5천 |
| 2026.09.29 | ₩26,377 | ₩26,389 | ₩26,256 | ₩26,281 | -0.37% | 4.8천 |
|---|
| 2026.09.28 | ₩26,310 | ₩26,390 | ₩26,283 | ₩26,330 | +0.08% | 3.1천 |
|---|
| 2026.09.25 | ₩26,699 | ₩26,766 | ₩26,659 | ₩26,726 | +0.10% | 8.9천 |
|---|
| 2026.09.24 | ₩26,605 | ₩26,657 | ₩26,605 | ₩26,657 | +0.20% | 1.6천 |
|---|
| 2026.09.23 | ₩26,753 | ₩26,766 | ₩26,632 | ₩26,639 | -0.43% | 6.4천 |
|---|
| 2026.09.22 | ₩26,753 | ₩26,779 | ₩26,672 | ₩26,726 | -0.10% | 1.3천 |
|---|
| 2026.09.21 | ₩26,659 | ₩26,753 | ₩26,659 | ₩26,706 | +0.18% | 7.6천 |
|---|
| 2026.09.18 | ₩26,444 | ₩26,578 | ₩26,444 | ₩26,563 | +0.45% | 3.6천 |
|---|
| 2026.09.17 | ₩26,417 | ₩26,424 | ₩26,417 | ₩26,424 | +0.03% | 600 |
|---|
| 2026.09.16 | ₩26,364 | ₩26,404 | ₩26,163 | ₩26,188 | -0.67% | 6.1천 |
|---|
| 2026.09.15 | ₩26,364 | ₩26,390 | ₩26,270 | ₩26,283 | -0.31% | 1.5만 |
|---|
| 2026.09.14 | ₩26,344 | ₩26,511 | ₩26,310 | ₩26,404 | +0.23% | 1.3만 |
|---|
| 2026.09.11 | ₩26,511 | ₩26,592 | ₩26,484 | ₩26,530 | +0.07% | 1.5만 |
|---|
| 2026.09.10 | ₩26,256 | ₩26,377 | ₩26,230 | ₩26,256 | 0.00% | 1.6만 |
|---|
| 2026.09.09 | ₩26,404 | ₩26,404 | ₩26,364 | ₩26,397 | -0.03% | 4.6천 |
|---|
| 2026.09.08 | ₩26,538 | ₩26,551 | ₩26,431 | ₩26,455 | -0.31% | 9.4천 |
|---|
| 2026.09.04 | ₩26,592 | ₩26,605 | ₩26,498 | ₩26,523 | -0.26% | 1.4만 |
|---|
| 2026.09.03 | ₩26,417 | ₩26,645 | ₩26,417 | ₩26,625 | +0.79% | 5.5천 |
|---|
| 2026.09.02 | ₩26,377 | ₩26,484 | ₩26,377 | ₩26,425 | +0.18% | 1.7천 |
|---|
| 2026.09.01 | ₩26,323 | ₩26,404 | ₩26,243 | ₩26,278 | -0.17% | 1만 |
|---|
| 2026.08.31 | ₩26,431 | ₩26,444 | ₩26,390 | ₩26,404 | -0.10% | 7.9천 |
|---|
| 2026.08.28 | ₩26,699 | ₩26,699 | ₩26,444 | ₩26,456 | -0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩26,337 | ₩26,484 | ₩26,323 | ₩26,424 | +0.33% | 8천 |
|---|
| 2026.08.26 | ₩26,216 | ₩26,310 | ₩26,183 | ₩26,235 | +0.07% | 1.3만 |
|---|
| 2026.08.25 | ₩26,216 | ₩26,337 | ₩26,203 | ₩26,303 | +0.33% | 5.5천 |
|---|
| 2026.08.24 | ₩26,283 | ₩27,276 | ₩26,189 | ₩26,223 | -0.23% | 1.6만 |
|---|
| 2026.08.21 | ₩26,525 | ₩26,686 | ₩26,525 | ₩26,627 | +0.38% | 1.2만 |
|---|
| 2026.08.20 | ₩26,580 | ₩26,712 | ₩26,484 | ₩26,538 | -0.16% | 7.8천 |
|---|
| 2026.08.19 | ₩26,791 | ₩26,793 | ₩26,681 | ₩26,681 | -0.41% | 5.7천 |
|---|
| 2026.08.18 | ₩26,565 | ₩26,659 | ₩26,565 | ₩26,621 | +0.21% | 2천 |
|---|
| 2026.08.17 | ₩26,688 | ₩26,753 | ₩26,645 | ₩26,702 | +0.05% | 7천 |
|---|
| 2026.08.14 | ₩26,753 | ₩26,833 | ₩26,746 | ₩26,777 | +0.09% | 1.8만 |
|---|
| 2026.08.13 | ₩26,632 | ₩26,846 | ₩26,632 | ₩26,841 | +0.79% | 1.5만 |
|---|
| 2026.08.12 | ₩26,726 | ₩26,726 | ₩26,632 | ₩26,673 | -0.20% | 5.7만 |
|---|
| 2026.08.11 | ₩26,739 | ₩26,753 | ₩26,648 | ₩26,686 | -0.20% | 8.7천 |
|---|
| 2026.08.10 | ₩26,551 | ₩26,790 | ₩26,551 | ₩26,727 | +0.66% | 1.5만 |
|---|
| 2026.08.07 | ₩26,753 | ₩26,766 | ₩26,632 | ₩26,692 | -0.23% | 1.6만 |
|---|
| 2026.08.06 | ₩26,712 | ₩26,712 | ₩26,644 | ₩26,663 | -0.19% | 2천 |
|---|
| 2026.08.05 | ₩26,712 | ₩26,712 | ₩26,671 | ₩26,671 | -0.16% | 3.8천 |
|---|
| 2026.08.04 | ₩26,779 | ₩26,779 | ₩26,592 | ₩26,648 | -0.49% | 1.1만 |
|---|
| 2026.08.03 | ₩26,424 | ₩26,605 | ₩26,417 | ₩26,491 | +0.25% | 1.6만 |
|---|
| 2026.07.31 | ₩26,122 | ₩26,377 | ₩26,109 | ₩26,337 | +0.82% | 7.7천 |
|---|
| 2026.07.30 | ₩25,975 | ₩26,136 | ₩25,975 | ₩26,129 | +0.59% | 1.1만 |
|---|
| 2026.07.29 | ₩25,882 | ₩26,077 | ₩25,680 | ₩25,696 | -0.72% | 3.9천 |
|---|
| 2026.07.28 | ₩26,215 | ₩26,216 | ₩26,002 | ₩26,089 | -0.48% | 1.4만 |
|---|
| 2026.07.27 | ₩26,337 | ₩26,337 | ₩25,928 | ₩26,014 | -1.23% | 1.3만 |
|---|
| 2026.07.24 | ₩26,297 | ₩26,471 | ₩26,297 | ₩26,331 | +0.13% | 9.5천 |
|---|
| 2026.07.23 | ₩26,390 | ₩26,390 | ₩26,218 | ₩26,303 | -0.33% | 1.5만 |
|---|
| 2026.07.22 | ₩26,350 | ₩26,659 | ₩26,350 | ₩26,605 | +0.97% | 3.6천 |
|---|
| 2026.07.21 | ₩26,463 | ₩26,625 | ₩26,463 | ₩26,598 | +0.51% | 1.3만 |
|---|
| 2026.07.20 | ₩26,525 | ₩26,565 | ₩26,440 | ₩26,445 | -0.30% | 8.3천 |
|---|
| 2026.07.17 | ₩26,411 | ₩26,592 | ₩26,390 | ₩26,471 | +0.23% | 7.7천 |
|---|
| 2026.07.16 | ₩26,618 | ₩26,686 | ₩26,538 | ₩26,585 | -0.13% | 7.1천 |
|---|
| 2026.07.15 | ₩26,578 | ₩26,686 | ₩26,538 | ₩26,578 | 0.00% | 1.3만 |
|---|
| 2026.07.14 | ₩26,545 | ₩26,692 | ₩26,511 | ₩26,621 | +0.29% | 1.8만 |
|---|
| 2026.07.13 | ₩26,753 | ₩26,753 | ₩26,504 | ₩26,506 | -0.92% | 5.8천 |
|---|
| 2026.07.10 | ₩26,511 | ₩26,593 | ₩26,498 | ₩26,593 | +0.31% | 7.5천 |
|---|
| 2026.07.09 | ₩26,431 | ₩26,525 | ₩26,417 | ₩26,518 | +0.33% | 7.5천 |
|---|
| 2026.07.08 | ₩26,350 | ₩26,417 | ₩26,291 | ₩26,401 | +0.19% | 6.7천 |
|---|
| 2026.07.07 | ₩26,498 | ₩26,498 | ₩26,412 | ₩26,424 | -0.28% | 3.4천 |
|---|
| 2026.07.06 | ₩26,243 | ₩26,538 | ₩26,243 | ₩26,484 | +0.92% | 6.6천 |
|---|
| 2026.07.02 | ₩26,417 | ₩26,417 | ₩26,163 | ₩26,255 | -0.61% | 1.4만 |
|---|
| 2026.07.01 | ₩26,270 | ₩26,377 | ₩26,270 | ₩26,306 | +0.14% | 3.1천 |
|---|
| 2026.06.30 | ₩26,149 | ₩26,323 | ₩26,136 | ₩26,277 | +0.49% | 1.3만 |
|---|
| 2026.06.29 | ₩26,176 | ₩26,176 | ₩25,881 | ₩26,108 | -0.26% | 8.4천 |
|---|
| 2026.06.26 | ₩25,977 | ₩26,297 | ₩25,977 | ₩26,149 | +0.66% | 7.7천 |
|---|
| 2026.06.25 | ₩26,189 | ₩26,256 | ₩26,122 | ₩26,122 | -0.26% | 1.1만 |
|---|
| 2026.06.24 | ₩26,317 | ₩26,390 | ₩26,109 | ₩26,176 | -0.54% | 1.2만 |
|---|
| 2026.06.23 | ₩26,404 | ₩26,404 | ₩26,256 | ₩26,272 | -0.50% | 1.5만 |
|---|
| 2026.06.22 | ₩26,592 | ₩26,659 | ₩26,484 | ₩26,510 | -0.31% | 7.9천 |
|---|
| 2026.06.18 | ₩26,525 | ₩26,605 | ₩26,484 | ₩26,538 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩26,578 | ₩26,578 | ₩26,310 | ₩26,373 | -0.77% | 1.2만 |
|---|
| 2026.06.16 | ₩26,605 | ₩26,605 | ₩26,513 | ₩26,531 | -0.28% | 1.9만 |
|---|
| 2026.06.15 | ₩26,538 | ₩26,605 | ₩26,471 | ₩26,531 | -0.03% | 6천 |
|---|
| 2026.06.12 | ₩26,189 | ₩26,270 | ₩26,189 | ₩26,270 | +0.31% | 1.4천 |
|---|
| 2026.06.11 | ₩26,028 | ₩26,236 | ₩25,874 | ₩26,204 | +0.67% | 5.4천 |
|---|
| 2026.06.10 | ₩26,216 | ₩26,216 | ₩25,872 | ₩25,872 | -1.31% | 3.2천 |
|---|
| 2026.06.09 | ₩26,464 | ₩26,525 | ₩25,868 | ₩26,201 | -0.99% | 1.1만 |
|---|
| 2026.06.08 | ₩26,444 | ₩26,498 | ₩26,323 | ₩26,348 | -0.37% | 7.8천 |
|---|
| 2026.06.05 | ₩26,659 | ₩26,659 | ₩26,230 | ₩26,243 | -1.56% | 7.8천 |
|---|
| 2026.06.04 | ₩26,632 | ₩26,900 | ₩26,538 | ₩26,739 | +0.40% | 1.4만 |
|---|
| 2026.06.03 | ₩26,672 | ₩26,691 | ₩26,644 | ₩26,644 | -0.11% | 1만 |
|---|
| 2026.06.02 | ₩26,726 | ₩26,726 | ₩26,686 | ₩26,694 | -0.12% | 6천 |
|---|
| 2026.06.01 | ₩26,699 | ₩26,913 | ₩26,659 | ₩26,795 | +0.36% | 2.1만 |
|---|
| 2026.05.29 | ₩26,672 | ₩26,712 | ₩26,581 | ₩26,653 | -0.07% | 8.7천 |
|---|
| 2026.05.28 | ₩26,592 | ₩26,672 | ₩26,551 | ₩26,668 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩26,565 | ₩26,712 | ₩26,525 | ₩26,585 | +0.08% | 1.9만 |
|---|
| 2026.05.26 | ₩26,779 | ₩26,779 | ₩26,454 | ₩26,612 | -0.63% | 1.2만 |
|---|
| 2026.05.22 | ₩26,927 | ₩26,954 | ₩26,704 | ₩26,801 | -0.47% | 3.8만 |
|---|
| 2026.05.21 | ₩26,820 | ₩26,820 | ₩26,639 | ₩26,704 | -0.43% | 6.9천 |
|---|
| 2026.05.20 | ₩26,572 | ₩26,732 | ₩26,572 | ₩26,663 | +0.34% | 5천 |
|---|
| 2026.05.19 | ₩26,578 | ₩26,578 | ₩26,444 | ₩26,491 | -0.33% | 4.2천 |
|---|
| 2026.05.18 | ₩26,779 | ₩26,927 | ₩26,498 | ₩26,589 | -0.71% | 2.1만 |
|---|
| 2026.05.15 | ₩26,820 | ₩26,820 | ₩26,538 | ₩26,652 | -0.63% | 7.6천 |
|---|
| 2026.05.14 | ₩27,155 | ₩27,155 | ₩26,659 | ₩26,833 | -1.19% | 9.2만 |
|---|
| 2026.05.13 | ₩26,659 | ₩26,672 | ₩26,538 | ₩26,605 | -0.20% | 4.4천 |
|---|
| 2026.05.12 | ₩26,645 | ₩26,659 | ₩26,437 | ₩26,531 | -0.43% | 1.2만 |
|---|
| 2026.05.11 | ₩26,444 | ₩26,659 | ₩26,444 | ₩26,605 | +0.61% | 2.7만 |
|---|
| 2026.05.08 | ₩26,310 | ₩26,645 | ₩26,310 | ₩26,645 | +1.27% | 2.9만 |
|---|
| 2026.05.07 | ₩26,498 | ₩26,498 | ₩26,390 | ₩26,464 | -0.13% | 1.3만 |
|---|
| 2026.05.06 | ₩26,424 | ₩26,471 | ₩26,424 | ₩26,437 | +0.05% | 4.4천 |
|---|
| 2026.05.05 | ₩26,431 | ₩26,431 | ₩26,297 | ₩26,364 | -0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩26,377 | ₩26,404 | ₩26,256 | ₩26,315 | -0.23% | 1.8만 |
|---|
| 2026.05.01 | ₩26,364 | ₩26,431 | ₩26,310 | ₩26,431 | +0.25% | 1.2만 |
|---|
| 2026.04.30 | ₩26,230 | ₩26,291 | ₩26,189 | ₩26,291 | +0.24% | 6.1천 |
|---|
| 2026.04.29 | ₩26,189 | ₩26,270 | ₩26,163 | ₩26,216 | +0.10% | 1.4만 |
|---|
| 2026.04.28 | ₩26,176 | ₩26,203 | ₩26,149 | ₩26,191 | +0.06% | 1.2만 |
|---|
| 2026.04.27 | ₩26,216 | ₩26,230 | ₩26,156 | ₩26,185 | -0.12% | 4.7천 |
|---|
| 2026.04.24 | ₩26,431 | ₩26,605 | ₩26,416 | ₩26,545 | +0.43% | 2.1만 |
|---|
| 2026.04.23 | ₩26,390 | ₩26,404 | ₩26,256 | ₩26,348 | -0.16% | 2만 |
|---|
| 2026.04.22 | ₩26,323 | ₩26,511 | ₩26,323 | ₩26,424 | +0.38% | 3.1만 |
|---|
| 2026.04.21 | ₩26,364 | ₩26,364 | ₩26,297 | ₩26,321 | -0.16% | 3.4만 |
|---|
| 2026.04.20 | ₩26,364 | ₩26,377 | ₩26,283 | ₩26,318 | -0.17% | 1.5만 |
|---|
| 2026.04.17 | ₩26,364 | ₩26,435 | ₩26,297 | ₩26,435 | +0.27% | 7.8천 |
|---|
| 2026.04.16 | ₩26,149 | ₩26,337 | ₩26,083 | ₩26,268 | +0.46% | 2.4만 |
|---|
| 2026.04.15 | ₩26,323 | ₩26,323 | ₩26,095 | ₩26,129 | -0.74% | 2천 |
|---|
| 2026.04.14 | ₩26,028 | ₩26,183 | ₩25,921 | ₩26,079 | +0.20% | 3.2만 |
|---|
| 2026.04.13 | ₩25,908 | ₩26,028 | ₩25,721 | ₩26,022 | +0.44% | 1.8만 |
|---|
| 2026.04.10 | ₩25,921 | ₩25,921 | ₩25,774 | ₩25,854 | -0.26% | 5.6천 |
|---|
| 2026.04.09 | ₩25,720 | ₩25,841 | ₩25,586 | ₩25,841 | +0.47% | 1.1만 |
|---|
| 2026.04.08 | ₩25,640 | ₩25,774 | ₩25,546 | ₩25,636 | -0.02% | 8.6천 |
|---|
| 2026.04.07 | ₩25,063 | ₩25,143 | ₩24,862 | ₩25,121 | +0.23% | 7천 |
|---|
| 2026.04.06 | ₩25,063 | ₩25,184 | ₩25,063 | ₩25,180 | +0.47% | 2.5천 |
|---|
| 2026.04.02 | ₩24,704 | ₩25,037 | ₩24,694 | ₩25,037 | +1.35% | 6.9천 |
|---|
| 2026.04.01 | ₩25,210 | ₩25,210 | ₩24,956 | ₩25,023 | -0.74% | 7.8천 |
|---|
| 2026.03.31 | ₩24,486 | ₩24,982 | ₩24,486 | ₩24,902 | +1.70% | 2.6만 |
|---|
| 2026.03.30 | ₩24,272 | ₩24,379 | ₩24,057 | ₩24,127 | -0.60% | 8.9천 |
|---|
| 2026.03.27 | ₩24,902 | ₩24,902 | ₩24,533 | ₩24,533 | -1.48% | 9.6천 |
|---|
| 2026.03.26 | ₩25,184 | ₩25,251 | ₩24,902 | ₩24,902 | -1.12% | 8.2천 |
|---|
| 2026.03.25 | ₩25,398 | ₩25,452 | ₩25,291 | ₩25,291 | -0.42% | 1.3천 |
|---|
| 2026.03.24 | ₩25,251 | ₩25,318 | ₩25,190 | ₩25,257 | +0.03% | 1만 |
|---|
| 2026.03.23 | ₩25,412 | ₩25,505 | ₩25,324 | ₩25,324 | -0.34% | 4.8천 |
|---|
| 2026.03.20 | ₩25,284 | ₩25,284 | ₩24,942 | ₩25,063 | -0.88% | 1.4만 |
|---|
| 2026.03.19 | ₩25,304 | ₩25,367 | ₩25,245 | ₩25,367 | +0.25% | 1.1천 |
|---|
| 2026.03.18 | ₩25,623 | ₩25,653 | ₩25,398 | ₩25,404 | -0.86% | 1.2만 |
|---|
| 2026.03.17 | ₩25,774 | ₩25,854 | ₩25,640 | ₩25,693 | -0.31% | 1만 |
|---|
| 2026.03.16 | ₩25,760 | ₩25,774 | ₩25,646 | ₩25,662 | -0.38% | 8.3천 |
|---|
| 2026.03.13 | ₩25,653 | ₩25,841 | ₩25,277 | ₩25,318 | -1.31% | 2.7만 |
|---|
| 2026.03.12 | ₩25,740 | ₩25,740 | ₩25,479 | ₩25,513 | -0.88% | 9.7천 |
|---|
| 2026.03.11 | ₩25,894 | ₩25,894 | ₩25,774 | ₩25,826 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩25,841 | ₩25,988 | ₩25,760 | ₩25,803 | -0.15% | 1.7만 |
|---|
| 2026.03.09 | ₩25,438 | ₩25,908 | ₩25,385 | ₩25,843 | +1.59% | 1.3만 |
|---|
| 2026.03.06 | ₩25,760 | ₩25,800 | ₩25,586 | ₩25,644 | -0.45% | 2.4만 |
|---|
| 2026.03.05 | ₩25,988 | ₩26,028 | ₩25,721 | ₩25,921 | -0.26% | 2.5만 |
|---|
| 2026.03.04 | ₩25,854 | ₩26,055 | ₩25,800 | ₩25,968 | +0.44% | 3.9만 |
|---|
| 2026.03.03 | ₩25,948 | ₩25,948 | ₩25,519 | ₩25,854 | -0.36% | 1.7만 |
|---|
| 2026.03.02 | ₩25,821 | ₩26,015 | ₩25,787 | ₩25,898 | +0.30% | 3.1만 |
|---|
| 2026.02.27 | ₩25,881 | ₩25,988 | ₩25,760 | ₩25,866 | -0.06% | 1.9만 |
|---|
| 2026.02.26 | ₩26,042 | ₩26,102 | ₩25,841 | ₩25,975 | -0.26% | 1만 |
|---|
| 2026.02.25 | ₩25,894 | ₩26,109 | ₩25,894 | ₩26,007 | +0.44% | 2만 |
|---|
| 2026.02.24 | ₩25,774 | ₩25,894 | ₩25,774 | ₩25,888 | +0.44% | 9.2천 |
|---|
| 2026.02.23 | ₩26,015 | ₩26,015 | ₩25,747 | ₩25,774 | -0.93% | 5천 |
|---|
| 2026.02.20 | ₩26,149 | ₩26,468 | ₩26,110 | ₩26,388 | +0.91% | 5.2만 |
|---|
| 2026.02.19 | ₩26,149 | ₩26,163 | ₩26,095 | ₩26,128 | -0.08% | 3.6천 |
|---|
| 2026.02.18 | ₩26,095 | ₩26,297 | ₩26,095 | ₩26,197 | +0.39% | 9.6천 |
|---|
| 2026.02.17 | ₩26,163 | ₩26,163 | ₩25,800 | ₩26,016 | -0.56% | 1.1만 |
|---|
| 2026.02.13 | ₩26,149 | ₩26,175 | ₩25,881 | ₩25,936 | -0.82% | 1.2만 |
|---|
| 2026.02.12 | ₩26,471 | ₩26,551 | ₩26,028 | ₩26,059 | -1.56% | 1.4만 |
|---|
| 2026.02.11 | ₩26,565 | ₩26,565 | ₩26,377 | ₩26,468 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩26,585 | ₩26,632 | ₩26,484 | ₩26,513 | -0.27% | 3.8천 |
|---|
| 2026.02.09 | ₩26,538 | ₩26,605 | ₩26,452 | ₩26,498 | -0.15% | 1.9만 |
|---|
| 2026.02.06 | ₩26,216 | ₩26,451 | ₩26,216 | ₩26,377 | +0.61% | 7.6천 |
|---|
| 2026.02.05 | ₩26,136 | ₩26,228 | ₩25,975 | ₩26,015 | -0.46% | 9.6천 |
|---|
| 2026.02.04 | ₩26,444 | ₩26,444 | ₩26,223 | ₩26,346 | -0.37% | 4.4천 |
|---|
| 2026.02.03 | ₩26,632 | ₩26,632 | ₩26,297 | ₩26,444 | -0.70% | 2.8천 |
|---|
| 2026.02.02 | ₩26,417 | ₩26,632 | ₩26,390 | ₩26,572 | +0.58% | 3.2천 |
|---|
| 2026.01.30 | ₩26,431 | ₩26,498 | ₩26,364 | ₩26,460 | +0.11% | 7.9천 |
|---|
| 2026.01.29 | ₩26,699 | ₩26,699 | ₩26,122 | ₩26,466 | -0.87% | 4.4만 |
|---|
| 2026.01.28 | ₩26,525 | ₩26,538 | ₩26,470 | ₩26,514 | -0.04% | 3.2만 |
|---|
| 2026.01.27 | ₩26,538 | ₩26,578 | ₩26,525 | ₩26,558 | +0.08% | 5천 |
|---|
| 2026.01.26 | ₩26,618 | ₩26,618 | ₩26,323 | ₩26,498 | -0.45% | 1.3만 |
|---|
| 2026.01.23 | ₩26,686 | ₩26,766 | ₩26,659 | ₩26,727 | +0.16% | 5.6천 |
|---|
| 2026.01.22 | ₩26,574 | ₩26,724 | ₩26,574 | ₩26,660 | +0.32% | 9.4천 |
|---|
| 2026.01.21 | ₩26,525 | ₩26,578 | ₩26,283 | ₩26,546 | +0.08% | 1.4만 |
|---|
| 2026.01.20 | ₩26,645 | ₩26,645 | ₩26,203 | ₩26,531 | -0.43% | 3.2만 |
|---|
| 2026.01.16 | ₩26,712 | ₩26,779 | ₩26,712 | ₩26,727 | +0.06% | 1.6만 |
|---|
| 2026.01.15 | ₩26,766 | ₩26,806 | ₩26,739 | ₩26,763 | -0.01% | 9.2천 |
|---|
| 2026.01.14 | ₩26,806 | ₩26,806 | ₩26,551 | ₩26,723 | -0.31% | 2.1만 |
|---|
| 2026.01.13 | ₩26,766 | ₩26,840 | ₩26,766 | ₩26,833 | +0.25% | 3.9천 |
|---|
| 2026.01.12 | ₩26,857 | ₩26,857 | ₩26,857 | ₩26,857 | 0.00% | 400 |
|---|
| 2026.01.09 | ₩26,793 | ₩26,860 | ₩26,732 | ₩26,853 | +0.23% | 8.9천 |
|---|
| 2026.01.08 | ₩26,747 | ₩26,747 | ₩26,718 | ₩26,718 | -0.11% | 1천 |
|---|
| 2026.01.07 | ₩26,954 | ₩26,954 | ₩26,712 | ₩26,754 | -0.74% | 3.9천 |
|---|
| 2026.01.06 | ₩26,726 | ₩26,779 | ₩26,712 | ₩26,766 | +0.15% | 3.8천 |
|---|
| 2026.01.05 | ₩26,659 | ₩26,739 | ₩26,618 | ₩26,712 | +0.20% | 6.2천 |
|---|
| 2026.01.02 | ₩26,720 | ₩26,726 | ₩26,578 | ₩26,659 | -0.23% | 1.5만 |
|---|
| 2025.12.31 | ₩26,806 | ₩26,806 | ₩26,726 | ₩26,726 | -0.30% | 8.4천 |
|---|
| 2025.12.30 | ₩26,739 | ₩26,779 | ₩26,735 | ₩26,779 | +0.15% | 4.9천 |
|---|
| 2025.12.29 | ₩26,739 | ₩26,753 | ₩26,694 | ₩26,739 | 0.00% | 1.1만 |
|---|
| 2025.12.26 | ₩27,128 | ₩27,128 | ₩27,040 | ₩27,108 | -0.07% | 1.5만 |
|---|
| 2025.12.24 | ₩27,048 | ₩27,101 | ₩27,048 | ₩27,068 | +0.07% | 2.4천 |
|---|
| 2025.12.23 | ₩26,932 | ₩27,048 | ₩26,932 | ₩27,007 | +0.28% | 7.5천 |
|---|
| 2025.12.22 | ₩26,927 | ₩26,954 | ₩26,899 | ₩26,920 | -0.02% | 9.8천 |
|---|
| 2025.12.19 | ₩26,766 | ₩26,873 | ₩26,766 | ₩26,860 | +0.35% | 3.8천 |
|---|
| 2025.12.18 | ₩26,686 | ₩26,739 | ₩26,535 | ₩26,618 | -0.25% | 5.4천 |
|---|
| 2025.12.17 | ₩26,699 | ₩26,712 | ₩26,699 | ₩26,712 | +0.05% | 3.2천 |
|---|
| 2025.12.16 | ₩26,806 | ₩26,806 | ₩26,699 | ₩26,779 | -0.10% | 1.6만 |
|---|
| 2025.12.15 | ₩26,994 | ₩26,994 | ₩26,826 | ₩26,833 | -0.60% | 8.2천 |
|---|
| 2025.12.12 | ₩26,860 | ₩26,873 | ₩26,773 | ₩26,773 | -0.32% | 1.1만 |
|---|
| 2025.12.11 | ₩26,755 | ₩26,927 | ₩26,726 | ₩26,858 | +0.39% | 3.5천 |
|---|