시장 데이터를 불러오는 중
전체 종목
Dan IVES Wedbush AI Power & Infrastructure ETF 과거 주가
Dan IVES Wedbush AI Power & Infrastructure ETF · IVEP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dan IVES Wedbush AI Power & Infrastructure ETF · IVEP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,861 | ₩35,156 | ₩34,861 | ₩35,089 | +0.65% | 4천 |
| 2026.10.08 | ₩34,768 | ₩34,794 | ₩34,165 | ₩34,500 | -0.77% | 4.5천 |
| 2026.10.07 | ₩35,062 | ₩35,210 | ₩34,781 | ₩35,196 | +0.38% | 1.6만 |
| 2026.10.06 | ₩35,411 | ₩36,080 | ₩35,411 | ₩35,812 | +1.13% | 1.5만 |
| 2026.10.05 | ₩34,594 | ₩35,009 | ₩34,259 | ₩34,861 | +0.77% | 2.4만 |
| 2026.10.02 | ₩34,848 | ₩34,848 | ₩34,647 | ₩34,781 | -0.19% | 4.7천 |
| 2026.10.01 | ₩33,750 | ₩34,205 | ₩33,656 | ₩34,205 | +1.35% | 1만 |
| 2026.09.30 | ₩34,138 | ₩34,138 | ₩33,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,777 |
| -1.06% |
| 6.7천 |
| 2026.09.29 | ₩34,125 | ₩34,165 | ₩33,964 | ₩34,165 | +0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩34,326 | ₩34,326 | ₩33,710 | ₩33,710 | -1.79% | 9.2천 |
|---|
| 2026.09.25 | ₩34,446 | ₩34,527 | ₩34,152 | ₩34,299 | -0.43% | 1.2만 |
|---|
| 2026.09.24 | ₩34,111 | ₩34,299 | ₩33,897 | ₩34,031 | -0.24% | 7.6천 |
|---|
| 2026.09.23 | ₩34,821 | ₩34,821 | ₩34,353 | ₩34,353 | -1.35% | 3.6천 |
|---|
| 2026.09.22 | ₩34,527 | ₩34,902 | ₩34,527 | ₩34,728 | +0.58% | 1.9만 |
|---|
| 2026.09.21 | ₩34,125 | ₩34,661 | ₩34,125 | ₩34,500 | +1.10% | 2만 |
|---|
| 2026.09.18 | ₩34,004 | ₩34,138 | ₩33,803 | ₩34,085 | +0.24% | 2.9천 |
|---|
| 2026.09.17 | ₩33,951 | ₩34,044 | ₩33,803 | ₩33,857 | -0.28% | 8.1천 |
|---|
| 2026.09.16 | ₩33,241 | ₩33,576 | ₩33,214 | ₩33,281 | +0.12% | 5.5천 |
|---|
| 2026.09.15 | ₩33,295 | ₩33,295 | ₩32,920 | ₩32,946 | -1.05% | 1.6만 |
|---|
| 2026.09.14 | ₩33,495 | ₩33,522 | ₩32,973 | ₩33,107 | -1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩34,594 | ₩34,955 | ₩34,594 | ₩34,902 | +0.89% | 5.2천 |
|---|
| 2026.09.10 | ₩34,540 | ₩34,955 | ₩34,433 | ₩34,433 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩35,960 | ₩36,094 | ₩35,370 | ₩35,370 | -1.64% | 5.9천 |
|---|
| 2026.09.08 | ₩35,558 | ₩36,228 | ₩35,558 | ₩36,067 | +1.43% | 8.9천 |
|---|
| 2026.09.04 | ₩34,955 | ₩35,129 | ₩34,848 | ₩35,089 | +0.38% | 6천 |
|---|
| 2026.09.03 | ₩34,245 | ₩34,674 | ₩34,058 | ₩34,553 | +0.90% | 1.5만 |
|---|
| 2026.09.02 | ₩33,629 | ₩34,085 | ₩33,629 | ₩34,085 | +1.35% | 2.2천 |
|---|
| 2026.09.01 | ₩33,777 | ₩34,004 | ₩33,750 | ₩33,937 | +0.48% | 5.7천 |
|---|
| 2026.08.31 | ₩34,071 | ₩34,165 | ₩33,951 | ₩34,165 | +0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩34,821 | ₩34,821 | ₩34,178 | ₩34,272 | -1.58% | 4.8천 |
|---|
| 2026.08.27 | ₩35,236 | ₩35,236 | ₩35,036 | ₩35,143 | -0.27% | 1.1만 |
|---|
| 2026.08.26 | ₩35,411 | ₩35,411 | ₩34,969 | ₩35,049 | -1.02% | 4.5천 |
|---|
| 2026.08.25 | ₩34,821 | ₩35,036 | ₩34,728 | ₩34,821 | 0.00% | 7천 |
|---|
| 2026.08.24 | ₩34,661 | ₩34,661 | ₩33,951 | ₩34,286 | -1.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,263 | ₩35,263 | ₩34,728 | ₩34,808 | -1.29% | 5.6천 |
|---|
| 2026.08.20 | ₩35,076 | ₩35,089 | ₩34,754 | ₩34,808 | -0.76% | 1만 |
|---|
| 2026.08.19 | ₩35,678 | ₩35,678 | ₩34,821 | ₩35,196 | -1.35% | 1.4만 |
|---|
| 2026.08.18 | ₩36,174 | ₩36,308 | ₩35,411 | ₩35,437 | -2.04% | 1만 |
|---|
| 2026.08.17 | ₩37,004 | ₩37,219 | ₩37,004 | ₩37,031 | +0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩36,763 | ₩37,031 | ₩36,763 | ₩36,803 | +0.11% | 7.2천 |
|---|
| 2026.08.13 | ₩36,803 | ₩36,964 | ₩36,616 | ₩36,616 | -0.51% | 1.7만 |
|---|
| 2026.08.12 | ₩37,165 | ₩37,165 | ₩36,482 | ₩36,750 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩36,094 | ₩36,321 | ₩36,080 | ₩36,120 | +0.07% | 9.2천 |
|---|
| 2026.08.10 | ₩36,308 | ₩36,308 | ₩35,692 | ₩35,705 | -1.66% | 4.8천 |
|---|
| 2026.08.07 | ₩36,294 | ₩36,348 | ₩35,826 | ₩36,000 | -0.81% | 1.6만 |
|---|
| 2026.08.06 | ₩35,518 | ₩36,308 | ₩35,518 | ₩35,652 | +0.38% | 1.2만 |
|---|
| 2026.08.05 | ₩35,893 | ₩36,161 | ₩35,759 | ₩35,759 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩35,571 | ₩36,053 | ₩35,464 | ₩35,866 | +0.83% | 1.8만 |
|---|
| 2026.08.03 | ₩34,620 | ₩35,370 | ₩34,111 | ₩35,344 | +2.09% | 1.4만 |
|---|
| 2026.07.31 | ₩35,478 | ₩35,571 | ₩34,486 | ₩34,527 | -2.68% | 1.3만 |
|---|
| 2026.07.30 | ₩33,964 | ₩34,353 | ₩33,951 | ₩34,353 | +1.14% | 1만 |
|---|
| 2026.07.29 | ₩33,268 | ₩33,268 | ₩32,210 | ₩32,303 | -2.90% | 2.3만 |
|---|
| 2026.07.28 | ₩33,857 | ₩33,978 | ₩33,161 | ₩33,509 | -1.03% | 2.5만 |
|---|
| 2026.07.27 | ₩35,424 | ₩35,424 | ₩34,044 | ₩34,661 | -2.16% | 1.6만 |
|---|
| 2026.07.24 | ₩35,571 | ₩35,638 | ₩34,915 | ₩34,995 | -1.62% | 1만 |
|---|
| 2026.07.23 | ₩35,478 | ₩35,759 | ₩35,330 | ₩35,571 | +0.26% | 8.6만 |
|---|
| 2026.07.22 | ₩34,875 | ₩35,678 | ₩34,875 | ₩35,411 | +1.54% | 1.8만 |
|---|
| 2026.07.21 | ₩34,888 | ₩35,531 | ₩34,888 | ₩35,531 | +1.84% | 9.9천 |
|---|
| 2026.07.20 | ₩34,620 | ₩35,009 | ₩34,339 | ₩34,339 | -0.81% | 1.2만 |
|---|
| 2026.07.17 | ₩33,897 | ₩34,741 | ₩33,495 | ₩34,299 | +1.19% | 1.9만 |
|---|
| 2026.07.16 | ₩35,103 | ₩35,103 | ₩34,152 | ₩34,406 | -1.98% | 3.9만 |
|---|
| 2026.07.15 | ₩35,906 | ₩36,094 | ₩34,808 | ₩35,397 | -1.42% | 1.4만 |
|---|
| 2026.07.14 | ₩36,107 | ₩36,469 | ₩35,611 | ₩35,826 | -0.78% | 3.7만 |
|---|
| 2026.07.13 | ₩35,652 | ₩35,719 | ₩35,156 | ₩35,384 | -0.75% | 2.1만 |
|---|
| 2026.07.10 | ₩35,946 | ₩36,027 | ₩35,665 | ₩35,960 | +0.04% | 1만 |
|---|
| 2026.07.09 | ₩36,187 | ₩36,268 | ₩35,866 | ₩35,866 | -0.89% | 3.7만 |
|---|
| 2026.07.08 | ₩35,598 | ₩35,598 | ₩35,009 | ₩35,437 | -0.45% | 5.9천 |
|---|
| 2026.07.07 | ₩35,893 | ₩35,893 | ₩35,022 | ₩35,531 | -1.01% | 1.7만 |
|---|
| 2026.07.06 | ₩36,067 | ₩36,696 | ₩36,067 | ₩36,428 | +1.00% | 4.3만 |
|---|
| 2026.07.02 | ₩36,241 | ₩36,763 | ₩35,196 | ₩35,772 | -1.29% | 3.4만 |
|---|
| 2026.07.01 | ₩36,803 | ₩36,964 | ₩36,174 | ₩36,174 | -1.71% | 1.3만 |
|---|
| 2026.06.30 | ₩37,299 | ₩37,567 | ₩37,219 | ₩37,446 | +0.39% | 8.2천 |
|---|
| 2026.06.29 | ₩36,937 | ₩37,152 | ₩36,321 | ₩36,937 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩37,125 | ₩37,286 | ₩36,710 | ₩36,710 | -1.12% | 1.1만 |
|---|
| 2026.06.25 | ₩38,263 | ₩38,571 | ₩37,741 | ₩37,902 | -0.95% | 2.8만 |
|---|
| 2026.06.24 | ₩37,339 | ₩38,049 | ₩37,192 | ₩37,620 | +0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩37,969 | ₩38,879 | ₩36,522 | ₩37,567 | -1.06% | 4.7만 |
|---|
| 2026.06.22 | ₩38,531 | ₩39,321 | ₩38,531 | ₩39,174 | +1.67% | 3.6만 |
|---|
| 2026.06.18 | ₩37,969 | ₩38,652 | ₩37,969 | ₩38,625 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩37,540 | ₩37,969 | ₩36,643 | ₩37,419 | -0.32% | 2.1만 |
|---|
| 2026.06.16 | ₩37,634 | ₩38,049 | ₩37,312 | ₩37,312 | -0.85% | 1.3만 |
|---|
| 2026.06.15 | ₩37,192 | ₩37,567 | ₩37,178 | ₩37,406 | +0.58% | 2.6만 |
|---|
| 2026.06.12 | ₩36,522 | ₩36,656 | ₩36,040 | ₩36,562 | +0.11% | 2.6만 |
|---|
| 2026.06.11 | ₩35,169 | ₩36,040 | ₩35,156 | ₩36,013 | +2.40% | 1.4만 |
|---|
| 2026.06.10 | ₩35,652 | ₩36,000 | ₩34,835 | ₩34,902 | -2.10% | 2.7만 |
|---|
| 2026.06.09 | ₩36,790 | ₩36,951 | ₩35,156 | ₩36,053 | -2.00% | 3.2만 |
|---|
| 2026.06.08 | ₩36,763 | ₩36,803 | ₩36,294 | ₩36,335 | -1.17% | 2.1만 |
|---|
| 2026.06.05 | ₩37,513 | ₩37,513 | ₩36,174 | ₩36,482 | -2.75% | 2.8만 |
|---|
| 2026.06.04 | ₩37,366 | ₩38,089 | ₩37,165 | ₩37,928 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩38,437 | ₩38,437 | ₩37,728 | ₩37,875 | -1.46% | 2.5만 |
|---|
| 2026.06.02 | ₩37,058 | ₩38,210 | ₩37,058 | ₩38,210 | +3.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,299 | ₩37,299 | ₩36,549 | ₩36,897 | -1.08% | 4.5만 |
|---|
| 2026.05.29 | ₩37,500 | ₩37,661 | ₩36,911 | ₩37,366 | -0.36% | 5.3만 |
|---|
| 2026.05.28 | ₩37,902 | ₩38,143 | ₩37,379 | ₩37,794 | -0.28% | 4.4만 |
|---|
| 2026.05.27 | ₩38,571 | ₩38,571 | ₩37,821 | ₩37,982 | -1.53% | 9.3만 |
|---|
| 2026.05.26 | ₩38,678 | ₩39,027 | ₩38,451 | ₩38,571 | -0.28% | 7.3만 |
|---|
| 2026.05.22 | ₩38,558 | ₩38,558 | ₩37,821 | ₩37,982 | -1.49% | 4.8만 |
|---|
| 2026.05.21 | ₩37,379 | ₩37,915 | ₩37,379 | ₩37,835 | +1.22% | 3.7만 |
|---|
| 2026.05.20 | ₩37,125 | ₩37,393 | ₩36,763 | ₩37,192 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩36,536 | ₩36,643 | ₩35,705 | ₩36,294 | -0.66% | 3.4만 |
|---|
| 2026.05.18 | ₩37,661 | ₩37,714 | ₩36,241 | ₩36,736 | -2.45% | 5.2만 |
|---|
| 2026.05.15 | ₩37,754 | ₩37,781 | ₩37,379 | ₩37,406 | -0.92% | 2.6만 |
|---|
| 2026.05.14 | ₩38,732 | ₩38,732 | ₩38,196 | ₩38,705 | -0.07% | 5.9만 |
|---|
| 2026.05.13 | ₩38,973 | ₩38,973 | ₩37,808 | ₩38,424 | -1.41% | 2.8만 |
|---|
| 2026.05.12 | ₩37,969 | ₩38,451 | ₩37,607 | ₩38,344 | +0.99% | 4만 |
|---|
| 2026.05.11 | ₩37,835 | ₩38,973 | ₩37,768 | ₩38,772 | +2.48% | 6.2만 |
|---|
| 2026.05.08 | ₩38,156 | ₩38,156 | ₩37,607 | ₩37,701 | -1.19% | 3.9만 |
|---|
| 2026.05.07 | ₩39,294 | ₩39,294 | ₩37,607 | ₩37,888 | -3.58% | 8.1만 |
|---|
| 2026.05.06 | ₩39,000 | ₩39,281 | ₩38,611 | ₩39,174 | +0.45% | 3.3만 |
|---|
| 2026.05.05 | ₩38,759 | ₩38,879 | ₩38,558 | ₩38,665 | -0.24% | 4.1만 |
|---|
| 2026.05.04 | ₩38,719 | ₩38,826 | ₩38,169 | ₩38,504 | -0.55% | 5.6만 |
|---|
| 2026.05.01 | ₩38,745 | ₩38,786 | ₩38,330 | ₩38,531 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩37,540 | ₩38,397 | ₩37,527 | ₩38,397 | +2.28% | 1.9만 |
|---|
| 2026.04.29 | ₩37,620 | ₩37,620 | ₩36,884 | ₩37,152 | -1.25% | 1.9만 |
|---|
| 2026.04.28 | ₩37,500 | ₩37,513 | ₩36,495 | ₩36,924 | -1.54% | 2.6만 |
|---|
| 2026.04.27 | ₩38,036 | ₩38,076 | ₩37,393 | ₩37,714 | -0.85% | 3.1만 |
|---|
| 2026.04.24 | ₩38,183 | ₩38,183 | ₩37,580 | ₩38,062 | -0.32% | 3.1만 |
|---|
| 2026.04.23 | ₩37,620 | ₩37,982 | ₩37,205 | ₩37,674 | +0.14% | 2.7만 |
|---|
| 2026.04.22 | ₩37,085 | ₩37,339 | ₩36,870 | ₩37,111 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩37,085 | ₩37,232 | ₩36,294 | ₩36,321 | -2.06% | 2.9만 |
|---|
| 2026.04.20 | ₩36,683 | ₩37,018 | ₩36,683 | ₩36,911 | +0.62% | 4.3만 |
|---|
| 2026.04.17 | ₩36,710 | ₩37,071 | ₩36,616 | ₩36,991 | +0.77% | 2.9만 |
|---|
| 2026.04.16 | ₩36,482 | ₩36,482 | ₩36,161 | ₩36,415 | -0.18% | 5.3만 |
|---|
| 2026.04.15 | ₩36,710 | ₩36,710 | ₩36,080 | ₩36,268 | -1.20% | 1.4만 |
|---|
| 2026.04.14 | ₩36,576 | ₩36,576 | ₩36,040 | ₩36,562 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩35,544 | ₩35,919 | ₩35,491 | ₩35,919 | +1.06% | 2.9만 |
|---|
| 2026.04.10 | ₩35,571 | ₩35,986 | ₩35,544 | ₩35,665 | +0.26% | 2.6만 |
|---|
| 2026.04.09 | ₩35,263 | ₩35,705 | ₩35,236 | ₩35,357 | +0.27% | 5.2만 |
|---|
| 2026.04.08 | ₩35,089 | ₩35,089 | ₩34,955 | ₩34,955 | -0.38% | 2.7천 |
|---|