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 | ₩34,908 | ₩35,203 | ₩34,908 | ₩35,136 | +0.65% | 4천 |
| 2026.10.08 | ₩34,814 | ₩34,841 | ₩34,211 | ₩34,546 | -0.77% | 4.5천 |
| 2026.10.07 | ₩35,109 | ₩35,257 | ₩34,828 | ₩35,243 | +0.38% | 1.6만 |
| 2026.10.06 | ₩35,458 | ₩36,128 | ₩35,458 | ₩35,860 | +1.13% | 1.5만 |
| 2026.10.05 | ₩34,640 | ₩35,056 | ₩34,305 | ₩34,908 | +0.77% | 2.4만 |
| 2026.10.02 | ₩34,895 | ₩34,895 | ₩34,693 | ₩34,828 | -0.19% | 4.7천 |
| 2026.10.01 | ₩33,795 | ₩34,251 | ₩33,701 | ₩34,251 | +1.35% | 1만 |
| 2026.09.30 | ₩34,184 | ₩34,184 | ₩33,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,822 |
| -1.06% |
| 6.7천 |
| 2026.09.29 | ₩34,170 | ₩34,211 | ₩34,010 | ₩34,211 | +0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩34,372 | ₩34,372 | ₩33,755 | ₩33,755 | -1.79% | 9.2천 |
|---|
| 2026.09.25 | ₩34,492 | ₩34,573 | ₩34,197 | ₩34,345 | -0.43% | 1.2만 |
|---|
| 2026.09.24 | ₩34,157 | ₩34,345 | ₩33,942 | ₩34,077 | -0.24% | 7.6천 |
|---|
| 2026.09.23 | ₩34,868 | ₩34,868 | ₩34,398 | ₩34,398 | -1.35% | 3.6천 |
|---|
| 2026.09.22 | ₩34,573 | ₩34,948 | ₩34,573 | ₩34,774 | +0.58% | 1.9만 |
|---|
| 2026.09.21 | ₩34,170 | ₩34,707 | ₩34,170 | ₩34,546 | +1.10% | 2만 |
|---|
| 2026.09.18 | ₩34,050 | ₩34,184 | ₩33,849 | ₩34,130 | +0.24% | 2.9천 |
|---|
| 2026.09.17 | ₩33,996 | ₩34,090 | ₩33,849 | ₩33,902 | -0.28% | 8.1천 |
|---|
| 2026.09.16 | ₩33,285 | ₩33,621 | ₩33,259 | ₩33,326 | +0.12% | 5.5천 |
|---|
| 2026.09.15 | ₩33,339 | ₩33,339 | ₩32,964 | ₩32,990 | -1.05% | 1.6만 |
|---|
| 2026.09.14 | ₩33,540 | ₩33,567 | ₩33,017 | ₩33,151 | -1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩34,640 | ₩35,002 | ₩34,640 | ₩34,948 | +0.89% | 5.2천 |
|---|
| 2026.09.10 | ₩34,586 | ₩35,002 | ₩34,479 | ₩34,479 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩36,008 | ₩36,142 | ₩35,418 | ₩35,418 | -1.64% | 5.9천 |
|---|
| 2026.09.08 | ₩35,605 | ₩36,276 | ₩35,605 | ₩36,115 | +1.43% | 8.9천 |
|---|
| 2026.09.04 | ₩35,002 | ₩35,176 | ₩34,895 | ₩35,136 | +0.38% | 6천 |
|---|
| 2026.09.03 | ₩34,291 | ₩34,720 | ₩34,103 | ₩34,600 | +0.90% | 1.5만 |
|---|
| 2026.09.02 | ₩33,674 | ₩34,130 | ₩33,674 | ₩34,130 | +1.35% | 2.2천 |
|---|
| 2026.09.01 | ₩33,822 | ₩34,050 | ₩33,795 | ₩33,983 | +0.48% | 5.7천 |
|---|
| 2026.08.31 | ₩34,117 | ₩34,211 | ₩33,996 | ₩34,211 | +0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩34,868 | ₩34,868 | ₩34,224 | ₩34,318 | -1.58% | 4.8천 |
|---|
| 2026.08.27 | ₩35,284 | ₩35,284 | ₩35,082 | ₩35,190 | -0.27% | 1.1만 |
|---|
| 2026.08.26 | ₩35,458 | ₩35,458 | ₩35,015 | ₩35,096 | -1.02% | 4.5천 |
|---|
| 2026.08.25 | ₩34,868 | ₩35,082 | ₩34,774 | ₩34,868 | 0.00% | 7천 |
|---|
| 2026.08.24 | ₩34,707 | ₩34,707 | ₩33,996 | ₩34,331 | -1.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,310 | ₩35,310 | ₩34,774 | ₩34,854 | -1.29% | 5.6천 |
|---|
| 2026.08.20 | ₩35,123 | ₩35,136 | ₩34,801 | ₩34,854 | -0.76% | 1만 |
|---|
| 2026.08.19 | ₩35,726 | ₩35,726 | ₩34,868 | ₩35,243 | -1.35% | 1.4만 |
|---|
| 2026.08.18 | ₩36,222 | ₩36,356 | ₩35,458 | ₩35,485 | -2.04% | 1만 |
|---|
| 2026.08.17 | ₩37,054 | ₩37,268 | ₩37,054 | ₩37,081 | +0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩36,812 | ₩37,081 | ₩36,812 | ₩36,853 | +0.11% | 7.2천 |
|---|
| 2026.08.13 | ₩36,853 | ₩37,014 | ₩36,665 | ₩36,665 | -0.51% | 1.7만 |
|---|
| 2026.08.12 | ₩37,215 | ₩37,215 | ₩36,531 | ₩36,799 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩36,142 | ₩36,370 | ₩36,128 | ₩36,169 | +0.07% | 9.2천 |
|---|
| 2026.08.10 | ₩36,356 | ₩36,356 | ₩35,740 | ₩35,753 | -1.66% | 4.8천 |
|---|
| 2026.08.07 | ₩36,343 | ₩36,397 | ₩35,874 | ₩36,048 | -0.81% | 1.6만 |
|---|
| 2026.08.06 | ₩35,565 | ₩36,356 | ₩35,565 | ₩35,699 | +0.38% | 1.2만 |
|---|
| 2026.08.05 | ₩35,941 | ₩36,209 | ₩35,807 | ₩35,807 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩35,619 | ₩36,102 | ₩35,512 | ₩35,914 | +0.83% | 1.8만 |
|---|
| 2026.08.03 | ₩34,667 | ₩35,418 | ₩34,157 | ₩35,391 | +2.09% | 1.4만 |
|---|
| 2026.07.31 | ₩35,525 | ₩35,619 | ₩34,533 | ₩34,573 | -2.68% | 1.3만 |
|---|
| 2026.07.30 | ₩34,010 | ₩34,398 | ₩33,996 | ₩34,398 | +1.14% | 1만 |
|---|
| 2026.07.29 | ₩33,312 | ₩33,312 | ₩32,253 | ₩32,347 | -2.90% | 2.3만 |
|---|
| 2026.07.28 | ₩33,902 | ₩34,023 | ₩33,205 | ₩33,554 | -1.03% | 2.5만 |
|---|
| 2026.07.27 | ₩35,471 | ₩35,471 | ₩34,090 | ₩34,707 | -2.16% | 1.6만 |
|---|
| 2026.07.24 | ₩35,619 | ₩35,686 | ₩34,962 | ₩35,042 | -1.62% | 1만 |
|---|
| 2026.07.23 | ₩35,525 | ₩35,807 | ₩35,377 | ₩35,619 | +0.26% | 8.6만 |
|---|
| 2026.07.22 | ₩34,921 | ₩35,726 | ₩34,921 | ₩35,458 | +1.54% | 1.8만 |
|---|
| 2026.07.21 | ₩34,935 | ₩35,579 | ₩34,935 | ₩35,579 | +1.84% | 9.9천 |
|---|
| 2026.07.20 | ₩34,667 | ₩35,056 | ₩34,385 | ₩34,385 | -0.81% | 1.2만 |
|---|
| 2026.07.17 | ₩33,942 | ₩34,787 | ₩33,540 | ₩34,345 | +1.19% | 1.9만 |
|---|
| 2026.07.16 | ₩35,149 | ₩35,149 | ₩34,197 | ₩34,452 | -1.98% | 3.9만 |
|---|
| 2026.07.15 | ₩35,954 | ₩36,142 | ₩34,854 | ₩35,444 | -1.42% | 1.4만 |
|---|
| 2026.07.14 | ₩36,155 | ₩36,517 | ₩35,659 | ₩35,874 | -0.78% | 3.7만 |
|---|
| 2026.07.13 | ₩35,699 | ₩35,766 | ₩35,203 | ₩35,431 | -0.75% | 2.1만 |
|---|
| 2026.07.10 | ₩35,994 | ₩36,075 | ₩35,713 | ₩36,008 | +0.04% | 1만 |
|---|
| 2026.07.09 | ₩36,236 | ₩36,316 | ₩35,914 | ₩35,914 | -0.89% | 3.7만 |
|---|
| 2026.07.08 | ₩35,646 | ₩35,646 | ₩35,056 | ₩35,485 | -0.45% | 5.9천 |
|---|
| 2026.07.07 | ₩35,941 | ₩35,941 | ₩35,069 | ₩35,579 | -1.01% | 1.7만 |
|---|
| 2026.07.06 | ₩36,115 | ₩36,745 | ₩36,115 | ₩36,477 | +1.00% | 4.3만 |
|---|
| 2026.07.02 | ₩36,289 | ₩36,812 | ₩35,243 | ₩35,820 | -1.29% | 3.4만 |
|---|
| 2026.07.01 | ₩36,853 | ₩37,014 | ₩36,222 | ₩36,222 | -1.71% | 1.3만 |
|---|
| 2026.06.30 | ₩37,349 | ₩37,617 | ₩37,268 | ₩37,496 | +0.39% | 8.2천 |
|---|
| 2026.06.29 | ₩36,987 | ₩37,201 | ₩36,370 | ₩36,987 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩37,174 | ₩37,335 | ₩36,759 | ₩36,759 | -1.12% | 1.1만 |
|---|
| 2026.06.25 | ₩38,314 | ₩38,623 | ₩37,791 | ₩37,952 | -0.95% | 2.8만 |
|---|
| 2026.06.24 | ₩37,389 | ₩38,100 | ₩37,242 | ₩37,671 | +0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩38,019 | ₩38,931 | ₩36,571 | ₩37,617 | -1.06% | 4.7만 |
|---|
| 2026.06.22 | ₩38,583 | ₩39,374 | ₩38,583 | ₩39,226 | +1.67% | 3.6만 |
|---|
| 2026.06.18 | ₩38,019 | ₩38,703 | ₩38,019 | ₩38,676 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩37,590 | ₩38,019 | ₩36,692 | ₩37,469 | -0.32% | 2.1만 |
|---|
| 2026.06.16 | ₩37,684 | ₩38,100 | ₩37,362 | ₩37,362 | -0.85% | 1.3만 |
|---|
| 2026.06.15 | ₩37,242 | ₩37,617 | ₩37,228 | ₩37,456 | +0.58% | 2.6만 |
|---|
| 2026.06.12 | ₩36,571 | ₩36,705 | ₩36,088 | ₩36,611 | +0.11% | 2.6만 |
|---|
| 2026.06.11 | ₩35,216 | ₩36,088 | ₩35,203 | ₩36,061 | +2.40% | 1.4만 |
|---|
| 2026.06.10 | ₩35,699 | ₩36,048 | ₩34,881 | ₩34,948 | -2.10% | 2.7만 |
|---|
| 2026.06.09 | ₩36,839 | ₩37,000 | ₩35,203 | ₩36,102 | -2.00% | 3.2만 |
|---|
| 2026.06.08 | ₩36,812 | ₩36,853 | ₩36,343 | ₩36,383 | -1.17% | 2.1만 |
|---|
| 2026.06.05 | ₩37,563 | ₩37,563 | ₩36,222 | ₩36,531 | -2.75% | 2.8만 |
|---|
| 2026.06.04 | ₩37,416 | ₩38,140 | ₩37,215 | ₩37,979 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩38,489 | ₩38,489 | ₩37,778 | ₩37,925 | -1.46% | 2.5만 |
|---|
| 2026.06.02 | ₩37,107 | ₩38,261 | ₩37,107 | ₩38,261 | +3.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,349 | ₩37,349 | ₩36,598 | ₩36,946 | -1.08% | 4.5만 |
|---|
| 2026.05.29 | ₩37,550 | ₩37,711 | ₩36,960 | ₩37,416 | -0.36% | 5.3만 |
|---|
| 2026.05.28 | ₩37,952 | ₩38,194 | ₩37,429 | ₩37,845 | -0.28% | 4.4만 |
|---|
| 2026.05.27 | ₩38,623 | ₩38,623 | ₩37,872 | ₩38,033 | -1.53% | 9.3만 |
|---|
| 2026.05.26 | ₩38,730 | ₩39,079 | ₩38,502 | ₩38,623 | -0.28% | 7.3만 |
|---|
| 2026.05.22 | ₩38,609 | ₩38,609 | ₩37,872 | ₩38,033 | -1.49% | 4.8만 |
|---|
| 2026.05.21 | ₩37,429 | ₩37,966 | ₩37,429 | ₩37,885 | +1.22% | 3.7만 |
|---|
| 2026.05.20 | ₩37,174 | ₩37,443 | ₩36,812 | ₩37,242 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩36,584 | ₩36,692 | ₩35,753 | ₩36,343 | -0.66% | 3.4만 |
|---|
| 2026.05.18 | ₩37,711 | ₩37,765 | ₩36,289 | ₩36,786 | -2.45% | 5.2만 |
|---|
| 2026.05.15 | ₩37,805 | ₩37,832 | ₩37,429 | ₩37,456 | -0.92% | 2.6만 |
|---|
| 2026.05.14 | ₩38,784 | ₩38,784 | ₩38,247 | ₩38,757 | -0.07% | 5.9만 |
|---|
| 2026.05.13 | ₩39,025 | ₩39,025 | ₩37,858 | ₩38,475 | -1.41% | 2.8만 |
|---|
| 2026.05.12 | ₩38,019 | ₩38,502 | ₩37,657 | ₩38,395 | +0.99% | 4만 |
|---|
| 2026.05.11 | ₩37,885 | ₩39,025 | ₩37,818 | ₩38,824 | +2.48% | 6.2만 |
|---|
| 2026.05.08 | ₩38,207 | ₩38,207 | ₩37,657 | ₩37,751 | -1.19% | 3.9만 |
|---|
| 2026.05.07 | ₩39,347 | ₩39,347 | ₩37,657 | ₩37,939 | -3.58% | 8.1만 |
|---|
| 2026.05.06 | ₩39,052 | ₩39,334 | ₩38,663 | ₩39,226 | +0.45% | 3.3만 |
|---|
| 2026.05.05 | ₩38,811 | ₩38,931 | ₩38,609 | ₩38,717 | -0.24% | 4.1만 |
|---|
| 2026.05.04 | ₩38,770 | ₩38,878 | ₩38,220 | ₩38,556 | -0.55% | 5.6만 |
|---|
| 2026.05.01 | ₩38,797 | ₩38,837 | ₩38,381 | ₩38,583 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩37,590 | ₩38,448 | ₩37,577 | ₩38,448 | +2.28% | 1.9만 |
|---|
| 2026.04.29 | ₩37,671 | ₩37,671 | ₩36,933 | ₩37,201 | -1.25% | 1.9만 |
|---|
| 2026.04.28 | ₩37,550 | ₩37,563 | ₩36,544 | ₩36,973 | -1.54% | 2.6만 |
|---|
| 2026.04.27 | ₩38,086 | ₩38,127 | ₩37,443 | ₩37,765 | -0.85% | 3.1만 |
|---|
| 2026.04.24 | ₩38,234 | ₩38,234 | ₩37,630 | ₩38,113 | -0.32% | 3.1만 |
|---|
| 2026.04.23 | ₩37,671 | ₩38,033 | ₩37,255 | ₩37,724 | +0.14% | 2.7만 |
|---|
| 2026.04.22 | ₩37,134 | ₩37,389 | ₩36,920 | ₩37,161 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩37,134 | ₩37,282 | ₩36,343 | ₩36,370 | -2.06% | 2.9만 |
|---|
| 2026.04.20 | ₩36,732 | ₩37,067 | ₩36,732 | ₩36,960 | +0.62% | 4.3만 |
|---|
| 2026.04.17 | ₩36,759 | ₩37,121 | ₩36,665 | ₩37,040 | +0.77% | 2.9만 |
|---|
| 2026.04.16 | ₩36,531 | ₩36,531 | ₩36,209 | ₩36,464 | -0.18% | 5.3만 |
|---|
| 2026.04.15 | ₩36,759 | ₩36,759 | ₩36,128 | ₩36,316 | -1.20% | 1.4만 |
|---|
| 2026.04.14 | ₩36,625 | ₩36,625 | ₩36,088 | ₩36,611 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩35,592 | ₩35,967 | ₩35,538 | ₩35,967 | +1.06% | 2.9만 |
|---|
| 2026.04.10 | ₩35,619 | ₩36,035 | ₩35,592 | ₩35,713 | +0.26% | 2.6만 |
|---|
| 2026.04.09 | ₩35,310 | ₩35,753 | ₩35,284 | ₩35,404 | +0.27% | 5.2만 |
|---|
| 2026.04.08 | ₩35,136 | ₩35,136 | ₩35,002 | ₩35,002 | -0.38% | 2.7천 |
|---|