시장 데이터를 불러오는 중
전체 종목
VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF 과거 주가
VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF · TPRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Target 15 TEPRTantrum Contrarian Distribution ETF · TPRY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,508 | ₩25,522 | ₩25,361 | ₩25,468 | -0.16% | 1.2천 |
| 2026.10.08 | ₩25,267 | ₩25,267 | ₩25,267 | ₩25,267 | 0.00% | 200 |
| 2026.10.07 | ₩25,656 | ₩25,750 | ₩25,656 | ₩25,750 | +0.37% | 1.1천 |
| 2026.10.06 | ₩25,750 | ₩25,777 | ₩25,710 | ₩25,710 | -0.16% | 1.3천 |
| 2026.10.05 | ₩25,616 | ₩25,643 | ₩25,589 | ₩25,589 | -0.10% | 1.4천 |
| 2026.10.02 | ₩25,307 | ₩25,348 | ₩25,267 | ₩25,348 | +0.16% | 3.2천 |
| 2026.10.01 | ₩25,200 | ₩25,200 | ₩25,012 | ₩25,173 | -0.11% | 600 |
| 2026.09.30 | ₩25,066 | ₩25,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,106 |
| +0.16% |
| 1.1천 |
| 2026.09.29 | ₩25,079 | ₩25,187 | ₩25,079 | ₩25,106 | +0.11% | 1.5천 |
|---|
| 2026.09.28 | ₩24,851 | ₩25,146 | ₩24,851 | ₩24,945 | +0.38% | 1.8천 |
|---|
| 2026.09.25 | ₩25,736 | ₩25,736 | ₩25,522 | ₩25,683 | -0.21% | 2천 |
|---|
| 2026.09.24 | ₩25,280 | ₩25,589 | ₩25,280 | ₩25,589 | +1.22% | 800 |
|---|
| 2026.09.23 | ₩25,589 | ₩25,629 | ₩25,508 | ₩25,508 | -0.31% | 1.5천 |
|---|
| 2026.09.22 | ₩25,857 | ₩25,938 | ₩25,857 | ₩25,897 | +0.16% | 800 |
|---|
| 2026.09.21 | ₩25,696 | ₩25,736 | ₩25,696 | ₩25,736 | +0.16% | 1.2천 |
|---|
| 2026.09.18 | ₩25,039 | ₩25,039 | ₩25,039 | ₩25,039 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,757 | ₩24,838 | ₩24,757 | ₩24,798 | +0.16% | 3.9천 |
|---|
| 2026.09.16 | ₩24,610 | ₩24,610 | ₩24,355 | ₩24,355 | -1.04% | 700 |
|---|
| 2026.09.15 | ₩24,597 | ₩24,597 | ₩24,462 | ₩24,462 | -0.55% | 600 |
|---|
| 2026.09.14 | ₩24,543 | ₩24,825 | ₩24,529 | ₩24,677 | +0.55% | 2.7천 |
|---|
| 2026.09.11 | ₩25,240 | ₩25,267 | ₩25,187 | ₩25,187 | -0.21% | 1.3천 |
|---|
| 2026.09.10 | ₩24,932 | ₩24,932 | ₩24,932 | ₩24,932 | 0.00% | 800 |
|---|
| 2026.09.09 | ₩25,468 | ₩25,468 | ₩25,294 | ₩25,294 | -0.68% | 300 |
|---|
| 2026.09.08 | ₩25,441 | ₩25,616 | ₩25,441 | ₩25,482 | +0.16% | 6.9천 |
|---|
| 2026.09.04 | ₩25,321 | ₩25,441 | ₩25,321 | ₩25,441 | +0.48% | 200 |
|---|
| 2026.09.03 | ₩24,945 | ₩24,945 | ₩24,945 | ₩24,945 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩24,570 | ₩24,838 | ₩24,570 | ₩24,744 | +0.71% | 4.6천 |
|---|
| 2026.09.01 | ₩24,543 | ₩24,623 | ₩24,503 | ₩24,503 | -0.16% | 800 |
|---|
| 2026.08.31 | ₩24,784 | ₩24,811 | ₩24,664 | ₩24,811 | +0.11% | 3.2천 |
|---|
| 2026.08.28 | ₩25,052 | ₩25,267 | ₩24,959 | ₩24,959 | -0.37% | 8.6천 |
|---|
| 2026.08.27 | ₩24,918 | ₩24,985 | ₩24,851 | ₩24,959 | +0.16% | 9.9천 |
|---|
| 2026.08.26 | ₩25,026 | ₩25,120 | ₩25,026 | ₩25,039 | +0.05% | 4.9천 |
|---|
| 2026.08.25 | ₩24,985 | ₩25,039 | ₩24,985 | ₩25,026 | +0.16% | 2.6천 |
|---|
| 2026.08.24 | ₩24,878 | ₩24,878 | ₩24,610 | ₩24,784 | -0.38% | 6.3천 |
|---|
| 2026.08.21 | ₩25,441 | ₩25,616 | ₩25,415 | ₩25,441 | 0.00% | 3.6천 |
|---|
| 2026.08.20 | ₩25,602 | ₩25,616 | ₩25,508 | ₩25,522 | -0.31% | 2.5천 |
|---|
| 2026.08.19 | ₩25,616 | ₩25,629 | ₩25,508 | ₩25,629 | +0.05% | 6.8천 |
|---|
| 2026.08.18 | ₩25,897 | ₩25,897 | ₩25,602 | ₩25,602 | -1.14% | 1.6만 |
|---|
| 2026.08.17 | ₩26,380 | ₩26,488 | ₩26,300 | ₩26,327 | -0.20% | 8.5천 |
|---|
| 2026.08.14 | ₩26,273 | ₩26,273 | ₩26,018 | ₩26,166 | -0.41% | 1천 |
|---|
| 2026.08.13 | ₩25,978 | ₩26,112 | ₩25,978 | ₩26,032 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩25,857 | ₩25,871 | ₩25,723 | ₩25,777 | -0.31% | 5.8천 |
|---|
| 2026.08.11 | ₩25,669 | ₩25,669 | ₩25,562 | ₩25,616 | -0.21% | 1.9천 |
|---|
| 2026.08.10 | ₩25,683 | ₩25,750 | ₩25,643 | ₩25,683 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩25,562 | ₩25,750 | ₩25,535 | ₩25,576 | +0.05% | 4천 |
|---|
| 2026.08.06 | ₩25,254 | ₩25,602 | ₩25,254 | ₩25,374 | +0.48% | 6.5천 |
|---|
| 2026.08.05 | ₩25,736 | ₩25,790 | ₩25,508 | ₩25,508 | -0.89% | 3천 |
|---|
| 2026.08.04 | ₩25,629 | ₩25,763 | ₩25,616 | ₩25,763 | +0.52% | 1.8천 |
|---|
| 2026.08.03 | ₩24,677 | ₩25,415 | ₩24,677 | ₩25,348 | +2.72% | 5.3천 |
|---|
| 2026.07.31 | ₩25,012 | ₩25,012 | ₩24,422 | ₩24,664 | -1.39% | 1.3만 |
|---|
| 2026.07.30 | ₩23,993 | ₩24,221 | ₩23,899 | ₩24,221 | +0.95% | 5.5천 |
|---|
| 2026.07.29 | ₩23,738 | ₩23,886 | ₩23,242 | ₩23,309 | -1.81% | 1.4만 |
|---|
| 2026.07.28 | ₩23,993 | ₩23,993 | ₩23,510 | ₩23,845 | -0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩24,999 | ₩24,999 | ₩24,060 | ₩24,395 | -2.41% | 1.6만 |
|---|
| 2026.07.24 | ₩25,227 | ₩25,441 | ₩24,945 | ₩24,945 | -1.12% | 5.6천 |
|---|
| 2026.07.23 | ₩25,656 | ₩25,683 | ₩25,522 | ₩25,549 | -0.42% | 3.4천 |
|---|
| 2026.07.22 | ₩25,508 | ₩25,938 | ₩25,508 | ₩25,804 | +1.16% | 1.5만 |
|---|
| 2026.07.21 | ₩25,562 | ₩25,911 | ₩25,562 | ₩25,857 | +1.15% | 7.6천 |
|---|
| 2026.07.20 | ₩25,321 | ₩25,576 | ₩25,254 | ₩25,267 | -0.21% | 1.2만 |
|---|
| 2026.07.17 | ₩25,039 | ₩25,468 | ₩24,918 | ₩25,173 | +0.54% | 5.6천 |
|---|
| 2026.07.16 | ₩25,924 | ₩25,924 | ₩25,522 | ₩25,522 | -1.55% | 5.2천 |
|---|
| 2026.07.15 | ₩26,300 | ₩26,313 | ₩26,032 | ₩26,206 | -0.36% | 6.9천 |
|---|
| 2026.07.14 | ₩26,461 | ₩26,461 | ₩26,246 | ₩26,394 | -0.25% | 5천 |
|---|
| 2026.07.13 | ₩26,420 | ₩26,420 | ₩26,099 | ₩26,099 | -1.22% | 5.7천 |
|---|
| 2026.07.10 | ₩26,635 | ₩26,890 | ₩26,635 | ₩26,796 | +0.60% | 2.5천 |
|---|
| 2026.07.09 | ₩26,622 | ₩26,702 | ₩26,514 | ₩26,595 | -0.10% | 2.9천 |
|---|
| 2026.07.08 | ₩25,763 | ₩26,058 | ₩25,629 | ₩26,058 | +1.15% | 1.7만 |
|---|
| 2026.07.07 | ₩25,723 | ₩25,830 | ₩25,482 | ₩25,723 | 0.00% | 2.5천 |
|---|
| 2026.07.06 | ₩26,233 | ₩26,394 | ₩26,219 | ₩26,260 | +0.10% | 5.1천 |
|---|
| 2026.07.02 | ₩26,944 | ₩26,944 | ₩25,790 | ₩25,924 | -3.78% | 6천 |
|---|
| 2026.07.01 | ₩27,359 | ₩27,359 | ₩26,890 | ₩26,890 | -1.72% | 2천 |
|---|
| 2026.06.30 | ₩27,627 | ₩27,695 | ₩27,440 | ₩27,614 | -0.05% | 7.4천 |
|---|
| 2026.06.29 | ₩26,568 | ₩27,185 | ₩26,353 | ₩27,185 | +2.32% | 1천 |
|---|
| 2026.06.26 | ₩26,850 | ₩27,252 | ₩26,850 | ₩26,944 | +0.35% | 6.7천 |
|---|
| 2026.06.25 | ₩26,890 | ₩27,413 | ₩26,890 | ₩27,292 | +1.50% | 8.1천 |
|---|
| 2026.06.24 | ₩26,796 | ₩26,796 | ₩26,488 | ₩26,514 | -1.05% | 1.8천 |
|---|
| 2026.06.23 | ₩26,541 | ₩26,876 | ₩26,420 | ₩26,514 | -0.10% | 1.2만 |
|---|
| 2026.06.22 | ₩27,708 | ₩27,762 | ₩27,614 | ₩27,654 | -0.19% | 5.8천 |
|---|
| 2026.06.18 | ₩27,654 | ₩27,654 | ₩27,654 | ₩27,654 | 0.00% | 500 |
|---|
| 2026.06.17 | ₩27,198 | ₩27,198 | ₩26,662 | ₩26,769 | -1.58% | 1.8천 |
|---|
| 2026.06.16 | ₩27,440 | ₩27,440 | ₩27,131 | ₩27,131 | -1.12% | 1.8천 |
|---|
| 2026.06.15 | ₩27,426 | ₩27,668 | ₩27,426 | ₩27,560 | +0.49% | 1.8천 |
|---|
| 2026.06.12 | ₩26,581 | ₩26,769 | ₩26,581 | ₩26,608 | +0.10% | 1천 |
|---|
| 2026.06.11 | ₩25,656 | ₩26,581 | ₩25,656 | ₩26,581 | +3.61% | 1.6천 |
|---|
| 2026.06.10 | ₩25,871 | ₩26,353 | ₩25,535 | ₩25,535 | -1.30% | 3.6천 |
|---|
| 2026.06.09 | ₩26,823 | ₩26,823 | ₩25,790 | ₩26,219 | -2.25% | 2.1천 |
|---|
| 2026.06.08 | ₩26,327 | ₩26,474 | ₩26,139 | ₩26,286 | -0.15% | 2.9천 |
|---|
| 2026.06.05 | ₩26,957 | ₩26,957 | ₩25,897 | ₩26,032 | -3.43% | 3.6천 |
|---|
| 2026.06.04 | ₩27,158 | ₩27,426 | ₩27,158 | ₩27,426 | +0.99% | 400 |
|---|
| 2026.06.03 | ₩27,480 | ₩27,534 | ₩27,359 | ₩27,520 | +0.15% | 2.7천 |
|---|
| 2026.06.02 | ₩27,587 | ₩27,654 | ₩27,507 | ₩27,574 | -0.05% | 4.2천 |
|---|
| 2026.06.01 | ₩27,252 | ₩27,426 | ₩27,158 | ₩27,265 | +0.05% | 2.6천 |
|---|
| 2026.05.29 | ₩27,346 | ₩27,346 | ₩27,171 | ₩27,225 | -0.44% | 2천 |
|---|
| 2026.05.28 | ₩27,091 | ₩27,386 | ₩27,078 | ₩27,292 | +0.74% | 2.2천 |
|---|
| 2026.05.27 | ₩27,386 | ₩27,386 | ₩27,118 | ₩27,225 | -0.59% | 5.1천 |
|---|
| 2026.05.26 | ₩27,426 | ₩27,426 | ₩27,265 | ₩27,426 | 0.00% | 4.3천 |
|---|
| 2026.05.22 | ₩27,493 | ₩27,587 | ₩27,467 | ₩27,467 | -0.10% | 2.2천 |
|---|
| 2026.05.21 | ₩26,957 | ₩27,332 | ₩26,863 | ₩27,332 | +1.39% | 1.9천 |
|---|
| 2026.05.20 | ₩26,957 | ₩27,212 | ₩26,903 | ₩27,145 | +0.70% | 3.3천 |
|---|
| 2026.05.19 | ₩26,568 | ₩26,836 | ₩26,420 | ₩26,689 | +0.45% | 3.9천 |
|---|
| 2026.05.18 | ₩27,024 | ₩27,024 | ₩26,796 | ₩26,796 | -0.84% | 4.3천 |
|---|
| 2026.05.15 | ₩27,131 | ₩27,131 | ₩27,024 | ₩27,024 | -0.40% | 500 |
|---|
| 2026.05.14 | ₩27,721 | ₩27,829 | ₩27,695 | ₩27,775 | +0.19% | 6.4천 |
|---|
| 2026.05.13 | ₩27,654 | ₩28,003 | ₩27,654 | ₩27,882 | +0.82% | 1.1천 |
|---|
| 2026.05.12 | ₩27,520 | ₩27,520 | ₩26,997 | ₩27,346 | -0.63% | 3천 |
|---|
| 2026.05.11 | ₩27,896 | ₩28,016 | ₩27,815 | ₩27,815 | -0.29% | 1.5천 |
|---|
| 2026.05.08 | ₩27,788 | ₩27,788 | ₩27,735 | ₩27,735 | -0.19% | 1.8천 |
|---|
| 2026.05.07 | ₩27,708 | ₩27,762 | ₩27,520 | ₩27,560 | -0.53% | 4.4천 |
|---|
| 2026.05.06 | ₩27,668 | ₩27,882 | ₩27,534 | ₩27,855 | +0.68% | 9.8천 |
|---|
| 2026.05.05 | ₩26,809 | ₩26,917 | ₩26,742 | ₩26,742 | -0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩26,809 | ₩26,809 | ₩26,675 | ₩26,689 | -0.45% | 2.3천 |
|---|
| 2026.05.01 | ₩26,756 | ₩26,876 | ₩26,756 | ₩26,836 | +0.30% | 5천 |
|---|
| 2026.04.30 | ₩26,461 | ₩26,809 | ₩26,407 | ₩26,809 | +1.32% | 800 |
|---|
| 2026.04.29 | ₩26,474 | ₩26,474 | ₩26,286 | ₩26,286 | -0.71% | 1천 |
|---|
| 2026.04.28 | ₩26,313 | ₩26,488 | ₩26,233 | ₩26,340 | +0.10% | 2.6천 |
|---|
| 2026.04.27 | ₩26,890 | ₩26,970 | ₩26,622 | ₩26,836 | -0.20% | 1.2만 |
|---|
| 2026.04.24 | ₩26,809 | ₩27,158 | ₩26,809 | ₩27,131 | +1.20% | 2.4천 |
|---|
| 2026.04.23 | ₩26,420 | ₩26,474 | ₩26,273 | ₩26,313 | -0.41% | 1.8천 |
|---|
| 2026.04.22 | ₩26,514 | ₩26,581 | ₩26,488 | ₩26,581 | +0.25% | 1.7천 |
|---|
| 2026.04.21 | ₩26,648 | ₩26,648 | ₩26,327 | ₩26,327 | -1.21% | 1.2천 |
|---|
| 2026.04.20 | ₩26,823 | ₩26,823 | ₩26,488 | ₩26,662 | -0.60% | 1.5만 |
|---|
| 2026.04.17 | ₩26,944 | ₩27,011 | ₩26,890 | ₩26,890 | -0.20% | 2천 |
|---|
| 2026.04.16 | ₩26,434 | ₩26,729 | ₩26,434 | ₩26,648 | +0.81% | 400 |
|---|
| 2026.04.15 | ₩26,461 | ₩26,461 | ₩26,434 | ₩26,434 | -0.10% | 1.7천 |
|---|
| 2026.04.14 | ₩25,951 | ₩26,246 | ₩25,951 | ₩26,246 | +1.14% | 4천 |
|---|
| 2026.04.13 | ₩25,441 | ₩25,710 | ₩25,374 | ₩25,710 | +1.05% | 4.5천 |
|---|
| 2026.04.10 | ₩25,683 | ₩25,683 | ₩25,428 | ₩25,428 | -0.99% | 1.2천 |
|---|
| 2026.04.09 | ₩25,213 | ₩25,361 | ₩25,213 | ₩25,294 | +0.32% | 1.8천 |
|---|
| 2026.04.08 | ₩25,187 | ₩25,227 | ₩25,012 | ₩25,093 | -0.37% | 2.2천 |
|---|
| 2026.04.07 | ₩24,114 | ₩24,301 | ₩24,087 | ₩24,301 | +0.78% | 2.7천 |
|---|
| 2026.04.06 | ₩24,355 | ₩24,449 | ₩24,301 | ₩24,355 | 0.00% | 3.1천 |
|---|
| 2026.04.02 | ₩24,248 | ₩24,275 | ₩24,248 | ₩24,275 | +0.11% | 3.3천 |
|---|
| 2026.04.01 | ₩24,248 | ₩24,449 | ₩24,194 | ₩24,194 | -0.22% | 3.9천 |
|---|
| 2026.03.31 | ₩23,711 | ₩24,127 | ₩23,685 | ₩24,127 | +1.75% | 3.3천 |
|---|
| 2026.03.30 | ₩23,819 | ₩23,819 | ₩23,229 | ₩23,282 | -2.25% | 4천 |
|---|
| 2026.03.27 | ₩24,141 | ₩24,154 | ₩23,832 | ₩23,872 | -1.11% | 3.4천 |
|---|
| 2026.03.26 | ₩24,690 | ₩24,717 | ₩24,154 | ₩24,234 | -1.85% | 3.9천 |
|---|
| 2026.03.25 | ₩24,999 | ₩25,052 | ₩24,959 | ₩24,959 | -0.16% | 1.9천 |
|---|
| 2026.03.24 | ₩24,476 | ₩24,529 | ₩24,449 | ₩24,516 | +0.16% | 1.2천 |
|---|
| 2026.03.23 | ₩24,543 | ₩24,784 | ₩24,543 | ₩24,637 | +0.38% | 6.4천 |
|---|
| 2026.03.20 | ₩24,543 | ₩24,543 | ₩24,087 | ₩24,127 | -1.69% | 2.7천 |
|---|
| 2026.03.19 | ₩24,650 | ₩24,918 | ₩24,543 | ₩24,905 | +1.03% | 3.6천 |
|---|
| 2026.03.18 | ₩25,374 | ₩25,401 | ₩25,173 | ₩25,173 | -0.79% | 1.3천 |
|---|
| 2026.03.17 | ₩25,441 | ₩25,441 | ₩25,361 | ₩25,361 | -0.32% | 4.2천 |
|---|
| 2026.03.16 | ₩25,361 | ₩25,361 | ₩25,187 | ₩25,187 | -0.69% | 400 |
|---|
| 2026.03.13 | ₩25,227 | ₩25,227 | ₩24,945 | ₩24,959 | -1.06% | 4.2천 |
|---|
| 2026.03.12 | ₩25,146 | ₩25,187 | ₩24,945 | ₩24,945 | -0.80% | 5.4천 |
|---|
| 2026.03.11 | ₩25,294 | ₩25,495 | ₩25,294 | ₩25,321 | +0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩25,334 | ₩25,710 | ₩25,334 | ₩25,482 | +0.58% | 3천 |
|---|
| 2026.03.09 | ₩24,489 | ₩25,066 | ₩24,301 | ₩25,066 | +2.35% | 1.7천 |
|---|
| 2026.03.06 | ₩24,851 | ₩25,052 | ₩24,744 | ₩24,744 | -0.43% | 3천 |
|---|
| 2026.03.05 | ₩25,280 | ₩25,280 | ₩24,865 | ₩25,133 | -0.58% | 1.2만 |
|---|
| 2026.03.04 | ₩25,240 | ₩25,441 | ₩25,240 | ₩25,361 | +0.48% | 1.1천 |
|---|
| 2026.03.03 | ₩25,240 | ₩25,415 | ₩24,731 | ₩25,254 | +0.05% | 9천 |
|---|
| 2026.03.02 | ₩25,844 | ₩26,058 | ₩25,817 | ₩25,924 | +0.31% | 3천 |
|---|
| 2026.02.27 | ₩26,206 | ₩26,206 | ₩26,018 | ₩26,085 | -0.46% | 6.7천 |
|---|
| 2026.02.26 | ₩26,595 | ₩26,608 | ₩26,233 | ₩26,461 | -0.50% | 3.4만 |
|---|