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 | ₩34,904 | ₩35,199 | ₩34,904 | ₩35,132 | +0.65% | 4천 |
| 2026.10.08 | ₩34,810 | ₩34,837 | ₩34,206 | ₩34,542 | -0.77% | 4.5천 |
| 2026.10.07 | ₩35,105 | ₩35,252 | ₩34,823 | ₩35,239 | +0.38% | 1.6만 |
| 2026.10.06 | ₩35,453 | ₩36,124 | ₩35,453 | ₩35,856 | +1.13% | 1.5만 |
| 2026.10.05 | ₩34,635 | ₩35,051 | ₩34,300 | ₩34,904 | +0.77% | 2.4만 |
| 2026.10.02 | ₩34,890 | ₩34,890 | ₩34,689 | ₩34,823 | -0.19% | 4.7천 |
| 2026.10.01 | ₩33,791 | ₩34,247 | ₩33,697 | ₩34,247 | +1.35% | 1만 |
| 2026.09.30 | ₩34,180 | ₩34,180 | ₩33,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,817 |
| -1.06% |
| 6.7천 |
| 2026.09.29 | ₩34,166 | ₩34,206 | ₩34,005 | ₩34,206 | +0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩34,367 | ₩34,367 | ₩33,750 | ₩33,750 | -1.79% | 9.2천 |
|---|
| 2026.09.25 | ₩34,488 | ₩34,568 | ₩34,193 | ₩34,340 | -0.43% | 1.2만 |
|---|
| 2026.09.24 | ₩34,153 | ₩34,340 | ₩33,938 | ₩34,072 | -0.24% | 7.6천 |
|---|
| 2026.09.23 | ₩34,863 | ₩34,863 | ₩34,394 | ₩34,394 | -1.35% | 3.6천 |
|---|
| 2026.09.22 | ₩34,568 | ₩34,944 | ₩34,568 | ₩34,770 | +0.58% | 1.9만 |
|---|
| 2026.09.21 | ₩34,166 | ₩34,702 | ₩34,166 | ₩34,542 | +1.10% | 2만 |
|---|
| 2026.09.18 | ₩34,045 | ₩34,180 | ₩33,844 | ₩34,126 | +0.24% | 2.9천 |
|---|
| 2026.09.17 | ₩33,992 | ₩34,086 | ₩33,844 | ₩33,898 | -0.28% | 8.1천 |
|---|
| 2026.09.16 | ₩33,281 | ₩33,616 | ₩33,254 | ₩33,321 | +0.12% | 5.5천 |
|---|
| 2026.09.15 | ₩33,335 | ₩33,335 | ₩32,959 | ₩32,986 | -1.05% | 1.6만 |
|---|
| 2026.09.14 | ₩33,536 | ₩33,563 | ₩33,013 | ₩33,147 | -1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩34,635 | ₩34,997 | ₩34,635 | ₩34,944 | +0.89% | 5.2천 |
|---|
| 2026.09.10 | ₩34,582 | ₩34,997 | ₩34,475 | ₩34,475 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩36,003 | ₩36,137 | ₩35,413 | ₩35,413 | -1.64% | 5.9천 |
|---|
| 2026.09.08 | ₩35,601 | ₩36,271 | ₩35,601 | ₩36,110 | +1.43% | 8.9천 |
|---|
| 2026.09.04 | ₩34,997 | ₩35,172 | ₩34,890 | ₩35,132 | +0.38% | 6천 |
|---|
| 2026.09.03 | ₩34,287 | ₩34,716 | ₩34,099 | ₩34,595 | +0.90% | 1.5만 |
|---|
| 2026.09.02 | ₩33,670 | ₩34,126 | ₩33,670 | ₩34,126 | +1.35% | 2.2천 |
|---|
| 2026.09.01 | ₩33,817 | ₩34,045 | ₩33,791 | ₩33,978 | +0.48% | 5.7천 |
|---|
| 2026.08.31 | ₩34,112 | ₩34,206 | ₩33,992 | ₩34,206 | +0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩34,863 | ₩34,863 | ₩34,220 | ₩34,314 | -1.58% | 4.8천 |
|---|
| 2026.08.27 | ₩35,279 | ₩35,279 | ₩35,078 | ₩35,185 | -0.27% | 1.1만 |
|---|
| 2026.08.26 | ₩35,453 | ₩35,453 | ₩35,011 | ₩35,091 | -1.02% | 4.5천 |
|---|
| 2026.08.25 | ₩34,863 | ₩35,078 | ₩34,770 | ₩34,863 | 0.00% | 7천 |
|---|
| 2026.08.24 | ₩34,702 | ₩34,702 | ₩33,992 | ₩34,327 | -1.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,306 | ₩35,306 | ₩34,770 | ₩34,850 | -1.29% | 5.6천 |
|---|
| 2026.08.20 | ₩35,118 | ₩35,132 | ₩34,796 | ₩34,850 | -0.76% | 1만 |
|---|
| 2026.08.19 | ₩35,722 | ₩35,722 | ₩34,863 | ₩35,239 | -1.35% | 1.4만 |
|---|
| 2026.08.18 | ₩36,218 | ₩36,352 | ₩35,453 | ₩35,480 | -2.04% | 1만 |
|---|
| 2026.08.17 | ₩37,049 | ₩37,264 | ₩37,049 | ₩37,076 | +0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩36,808 | ₩37,076 | ₩36,808 | ₩36,848 | +0.11% | 7.2천 |
|---|
| 2026.08.13 | ₩36,848 | ₩37,009 | ₩36,660 | ₩36,660 | -0.51% | 1.7만 |
|---|
| 2026.08.12 | ₩37,210 | ₩37,210 | ₩36,526 | ₩36,794 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩36,137 | ₩36,365 | ₩36,124 | ₩36,164 | +0.07% | 9.2천 |
|---|
| 2026.08.10 | ₩36,352 | ₩36,352 | ₩35,735 | ₩35,748 | -1.66% | 4.8천 |
|---|
| 2026.08.07 | ₩36,338 | ₩36,392 | ₩35,869 | ₩36,043 | -0.81% | 1.6만 |
|---|
| 2026.08.06 | ₩35,561 | ₩36,352 | ₩35,561 | ₩35,695 | +0.38% | 1.2만 |
|---|
| 2026.08.05 | ₩35,936 | ₩36,204 | ₩35,802 | ₩35,802 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩35,614 | ₩36,097 | ₩35,507 | ₩35,909 | +0.83% | 1.8만 |
|---|
| 2026.08.03 | ₩34,662 | ₩35,413 | ₩34,153 | ₩35,386 | +2.09% | 1.4만 |
|---|
| 2026.07.31 | ₩35,520 | ₩35,614 | ₩34,528 | ₩34,568 | -2.68% | 1.3만 |
|---|
| 2026.07.30 | ₩34,005 | ₩34,394 | ₩33,992 | ₩34,394 | +1.14% | 1만 |
|---|
| 2026.07.29 | ₩33,308 | ₩33,308 | ₩32,249 | ₩32,343 | -2.90% | 2.3만 |
|---|
| 2026.07.28 | ₩33,898 | ₩34,019 | ₩33,201 | ₩33,549 | -1.03% | 2.5만 |
|---|
| 2026.07.27 | ₩35,467 | ₩35,467 | ₩34,086 | ₩34,702 | -2.16% | 1.6만 |
|---|
| 2026.07.24 | ₩35,614 | ₩35,681 | ₩34,957 | ₩35,038 | -1.62% | 1만 |
|---|
| 2026.07.23 | ₩35,520 | ₩35,802 | ₩35,373 | ₩35,614 | +0.26% | 8.6만 |
|---|
| 2026.07.22 | ₩34,917 | ₩35,722 | ₩34,917 | ₩35,453 | +1.54% | 1.8만 |
|---|
| 2026.07.21 | ₩34,930 | ₩35,574 | ₩34,930 | ₩35,574 | +1.84% | 9.9천 |
|---|
| 2026.07.20 | ₩34,662 | ₩35,051 | ₩34,381 | ₩34,381 | -0.81% | 1.2만 |
|---|
| 2026.07.17 | ₩33,938 | ₩34,783 | ₩33,536 | ₩34,340 | +1.19% | 1.9만 |
|---|
| 2026.07.16 | ₩35,145 | ₩35,145 | ₩34,193 | ₩34,448 | -1.98% | 3.9만 |
|---|
| 2026.07.15 | ₩35,950 | ₩36,137 | ₩34,850 | ₩35,440 | -1.42% | 1.4만 |
|---|
| 2026.07.14 | ₩36,151 | ₩36,513 | ₩35,655 | ₩35,869 | -0.78% | 3.7만 |
|---|
| 2026.07.13 | ₩35,695 | ₩35,762 | ₩35,199 | ₩35,427 | -0.75% | 2.1만 |
|---|
| 2026.07.10 | ₩35,990 | ₩36,070 | ₩35,708 | ₩36,003 | +0.04% | 1만 |
|---|
| 2026.07.09 | ₩36,231 | ₩36,312 | ₩35,909 | ₩35,909 | -0.89% | 3.7만 |
|---|
| 2026.07.08 | ₩35,641 | ₩35,641 | ₩35,051 | ₩35,480 | -0.45% | 5.9천 |
|---|
| 2026.07.07 | ₩35,936 | ₩35,936 | ₩35,065 | ₩35,574 | -1.01% | 1.7만 |
|---|
| 2026.07.06 | ₩36,110 | ₩36,741 | ₩36,110 | ₩36,472 | +1.00% | 4.3만 |
|---|
| 2026.07.02 | ₩36,285 | ₩36,808 | ₩35,239 | ₩35,815 | -1.29% | 3.4만 |
|---|
| 2026.07.01 | ₩36,848 | ₩37,009 | ₩36,218 | ₩36,218 | -1.71% | 1.3만 |
|---|
| 2026.06.30 | ₩37,344 | ₩37,612 | ₩37,264 | ₩37,492 | +0.39% | 8.2천 |
|---|
| 2026.06.29 | ₩36,982 | ₩37,197 | ₩36,365 | ₩36,982 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩37,170 | ₩37,331 | ₩36,754 | ₩36,754 | -1.12% | 1.1만 |
|---|
| 2026.06.25 | ₩38,310 | ₩38,618 | ₩37,787 | ₩37,947 | -0.95% | 2.8만 |
|---|
| 2026.06.24 | ₩37,384 | ₩38,095 | ₩37,237 | ₩37,666 | +0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩38,015 | ₩38,926 | ₩36,566 | ₩37,612 | -1.06% | 4.7만 |
|---|
| 2026.06.22 | ₩38,578 | ₩39,369 | ₩38,578 | ₩39,221 | +1.67% | 3.6만 |
|---|
| 2026.06.18 | ₩38,015 | ₩38,698 | ₩38,015 | ₩38,672 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩37,585 | ₩38,015 | ₩36,687 | ₩37,465 | -0.32% | 2.1만 |
|---|
| 2026.06.16 | ₩37,679 | ₩38,095 | ₩37,357 | ₩37,357 | -0.85% | 1.3만 |
|---|
| 2026.06.15 | ₩37,237 | ₩37,612 | ₩37,223 | ₩37,451 | +0.58% | 2.6만 |
|---|
| 2026.06.12 | ₩36,566 | ₩36,700 | ₩36,084 | ₩36,607 | +0.11% | 2.6만 |
|---|
| 2026.06.11 | ₩35,212 | ₩36,084 | ₩35,199 | ₩36,057 | +2.40% | 1.4만 |
|---|
| 2026.06.10 | ₩35,695 | ₩36,043 | ₩34,877 | ₩34,944 | -2.10% | 2.7만 |
|---|
| 2026.06.09 | ₩36,835 | ₩36,995 | ₩35,199 | ₩36,097 | -2.00% | 3.2만 |
|---|
| 2026.06.08 | ₩36,808 | ₩36,848 | ₩36,338 | ₩36,379 | -1.17% | 2.1만 |
|---|
| 2026.06.05 | ₩37,559 | ₩37,559 | ₩36,218 | ₩36,526 | -2.75% | 2.8만 |
|---|
| 2026.06.04 | ₩37,411 | ₩38,135 | ₩37,210 | ₩37,974 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩38,484 | ₩38,484 | ₩37,773 | ₩37,921 | -1.46% | 2.5만 |
|---|
| 2026.06.02 | ₩37,103 | ₩38,256 | ₩37,103 | ₩38,256 | +3.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,344 | ₩37,344 | ₩36,593 | ₩36,942 | -1.08% | 4.5만 |
|---|
| 2026.05.29 | ₩37,545 | ₩37,706 | ₩36,955 | ₩37,411 | -0.36% | 5.3만 |
|---|
| 2026.05.28 | ₩37,947 | ₩38,189 | ₩37,425 | ₩37,840 | -0.28% | 4.4만 |
|---|
| 2026.05.27 | ₩38,618 | ₩38,618 | ₩37,867 | ₩38,028 | -1.53% | 9.3만 |
|---|
| 2026.05.26 | ₩38,725 | ₩39,074 | ₩38,497 | ₩38,618 | -0.28% | 7.3만 |
|---|
| 2026.05.22 | ₩38,605 | ₩38,605 | ₩37,867 | ₩38,028 | -1.49% | 4.8만 |
|---|
| 2026.05.21 | ₩37,425 | ₩37,961 | ₩37,425 | ₩37,880 | +1.22% | 3.7만 |
|---|
| 2026.05.20 | ₩37,170 | ₩37,438 | ₩36,808 | ₩37,237 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩36,580 | ₩36,687 | ₩35,748 | ₩36,338 | -0.66% | 3.4만 |
|---|
| 2026.05.18 | ₩37,706 | ₩37,760 | ₩36,285 | ₩36,781 | -2.45% | 5.2만 |
|---|
| 2026.05.15 | ₩37,800 | ₩37,827 | ₩37,425 | ₩37,451 | -0.92% | 2.6만 |
|---|
| 2026.05.14 | ₩38,779 | ₩38,779 | ₩38,242 | ₩38,752 | -0.07% | 5.9만 |
|---|
| 2026.05.13 | ₩39,020 | ₩39,020 | ₩37,854 | ₩38,470 | -1.41% | 2.8만 |
|---|
| 2026.05.12 | ₩38,015 | ₩38,497 | ₩37,652 | ₩38,390 | +0.99% | 4만 |
|---|
| 2026.05.11 | ₩37,880 | ₩39,020 | ₩37,813 | ₩38,819 | +2.48% | 6.2만 |
|---|
| 2026.05.08 | ₩38,202 | ₩38,202 | ₩37,652 | ₩37,746 | -1.19% | 3.9만 |
|---|
| 2026.05.07 | ₩39,342 | ₩39,342 | ₩37,652 | ₩37,934 | -3.58% | 8.1만 |
|---|
| 2026.05.06 | ₩39,047 | ₩39,329 | ₩38,658 | ₩39,221 | +0.45% | 3.3만 |
|---|
| 2026.05.05 | ₩38,806 | ₩38,926 | ₩38,605 | ₩38,712 | -0.24% | 4.1만 |
|---|
| 2026.05.04 | ₩38,765 | ₩38,873 | ₩38,216 | ₩38,551 | -0.55% | 5.6만 |
|---|
| 2026.05.01 | ₩38,792 | ₩38,832 | ₩38,377 | ₩38,578 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩37,585 | ₩38,444 | ₩37,572 | ₩38,444 | +2.28% | 1.9만 |
|---|
| 2026.04.29 | ₩37,666 | ₩37,666 | ₩36,928 | ₩37,197 | -1.25% | 1.9만 |
|---|
| 2026.04.28 | ₩37,545 | ₩37,559 | ₩36,540 | ₩36,969 | -1.54% | 2.6만 |
|---|
| 2026.04.27 | ₩38,082 | ₩38,122 | ₩37,438 | ₩37,760 | -0.85% | 3.1만 |
|---|
| 2026.04.24 | ₩38,229 | ₩38,229 | ₩37,626 | ₩38,108 | -0.32% | 3.1만 |
|---|
| 2026.04.23 | ₩37,666 | ₩38,028 | ₩37,250 | ₩37,720 | +0.14% | 2.7만 |
|---|
| 2026.04.22 | ₩37,130 | ₩37,384 | ₩36,915 | ₩37,156 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩37,130 | ₩37,277 | ₩36,338 | ₩36,365 | -2.06% | 2.9만 |
|---|
| 2026.04.20 | ₩36,727 | ₩37,062 | ₩36,727 | ₩36,955 | +0.62% | 4.3만 |
|---|
| 2026.04.17 | ₩36,754 | ₩37,116 | ₩36,660 | ₩37,036 | +0.77% | 2.9만 |
|---|
| 2026.04.16 | ₩36,526 | ₩36,526 | ₩36,204 | ₩36,459 | -0.18% | 5.3만 |
|---|
| 2026.04.15 | ₩36,754 | ₩36,754 | ₩36,124 | ₩36,312 | -1.20% | 1.4만 |
|---|
| 2026.04.14 | ₩36,620 | ₩36,620 | ₩36,084 | ₩36,607 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩35,587 | ₩35,963 | ₩35,534 | ₩35,963 | +1.06% | 2.9만 |
|---|
| 2026.04.10 | ₩35,614 | ₩36,030 | ₩35,587 | ₩35,708 | +0.26% | 2.6만 |
|---|
| 2026.04.09 | ₩35,306 | ₩35,748 | ₩35,279 | ₩35,400 | +0.27% | 5.2만 |
|---|
| 2026.04.08 | ₩35,132 | ₩35,132 | ₩34,997 | ₩34,997 | -0.38% | 2.7천 |
|---|