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 | ₩34,910 | ₩35,205 | ₩34,910 | ₩35,138 | +0.65% | 4천 |
| 2026.10.08 | ₩34,816 | ₩34,843 | ₩34,212 | ₩34,548 | -0.77% | 4.5천 |
| 2026.10.07 | ₩35,111 | ₩35,259 | ₩34,829 | ₩35,245 | +0.38% | 1.6만 |
| 2026.10.06 | ₩35,460 | ₩36,130 | ₩35,460 | ₩35,862 | +1.13% | 1.5만 |
| 2026.10.05 | ₩34,642 | ₩35,057 | ₩34,306 | ₩34,910 | +0.77% | 2.4만 |
| 2026.10.02 | ₩34,896 | ₩34,896 | ₩34,695 | ₩34,829 | -0.19% | 4.7천 |
| 2026.10.01 | ₩33,797 | ₩34,253 | ₩33,703 | ₩34,253 | +1.35% | 1만 |
| 2026.09.30 | ₩34,186 | ₩34,186 | ₩33,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,824 |
| -1.06% |
| 6.7천 |
| 2026.09.29 | ₩34,172 | ₩34,212 | ₩34,011 | ₩34,212 | +0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩34,373 | ₩34,373 | ₩33,756 | ₩33,756 | -1.79% | 9.2천 |
|---|
| 2026.09.25 | ₩34,494 | ₩34,575 | ₩34,199 | ₩34,347 | -0.43% | 1.2만 |
|---|
| 2026.09.24 | ₩34,159 | ₩34,347 | ₩33,944 | ₩34,078 | -0.24% | 7.6천 |
|---|
| 2026.09.23 | ₩34,870 | ₩34,870 | ₩34,400 | ₩34,400 | -1.35% | 3.6천 |
|---|
| 2026.09.22 | ₩34,575 | ₩34,950 | ₩34,575 | ₩34,776 | +0.58% | 1.9만 |
|---|
| 2026.09.21 | ₩34,172 | ₩34,709 | ₩34,172 | ₩34,548 | +1.10% | 2만 |
|---|
| 2026.09.18 | ₩34,052 | ₩34,186 | ₩33,850 | ₩34,132 | +0.24% | 2.9천 |
|---|
| 2026.09.17 | ₩33,998 | ₩34,092 | ₩33,850 | ₩33,904 | -0.28% | 8.1천 |
|---|
| 2026.09.16 | ₩33,287 | ₩33,622 | ₩33,260 | ₩33,327 | +0.12% | 5.5천 |
|---|
| 2026.09.15 | ₩33,341 | ₩33,341 | ₩32,965 | ₩32,992 | -1.05% | 1.6만 |
|---|
| 2026.09.14 | ₩33,542 | ₩33,569 | ₩33,019 | ₩33,153 | -1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩34,642 | ₩35,004 | ₩34,642 | ₩34,950 | +0.89% | 5.2천 |
|---|
| 2026.09.10 | ₩34,588 | ₩35,004 | ₩34,481 | ₩34,481 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩36,010 | ₩36,144 | ₩35,420 | ₩35,420 | -1.64% | 5.9천 |
|---|
| 2026.09.08 | ₩35,607 | ₩36,278 | ₩35,607 | ₩36,117 | +1.43% | 8.9천 |
|---|
| 2026.09.04 | ₩35,004 | ₩35,178 | ₩34,896 | ₩35,138 | +0.38% | 6천 |
|---|
| 2026.09.03 | ₩34,293 | ₩34,722 | ₩34,105 | ₩34,601 | +0.90% | 1.5만 |
|---|
| 2026.09.02 | ₩33,676 | ₩34,132 | ₩33,676 | ₩34,132 | +1.35% | 2.2천 |
|---|
| 2026.09.01 | ₩33,824 | ₩34,052 | ₩33,797 | ₩33,984 | +0.48% | 5.7천 |
|---|
| 2026.08.31 | ₩34,119 | ₩34,212 | ₩33,998 | ₩34,212 | +0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩34,870 | ₩34,870 | ₩34,226 | ₩34,320 | -1.58% | 4.8천 |
|---|
| 2026.08.27 | ₩35,285 | ₩35,285 | ₩35,084 | ₩35,192 | -0.27% | 1.1만 |
|---|
| 2026.08.26 | ₩35,460 | ₩35,460 | ₩35,017 | ₩35,098 | -1.02% | 4.5천 |
|---|
| 2026.08.25 | ₩34,870 | ₩35,084 | ₩34,776 | ₩34,870 | 0.00% | 7천 |
|---|
| 2026.08.24 | ₩34,709 | ₩34,709 | ₩33,998 | ₩34,333 | -1.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,312 | ₩35,312 | ₩34,776 | ₩34,856 | -1.29% | 5.6천 |
|---|
| 2026.08.20 | ₩35,124 | ₩35,138 | ₩34,803 | ₩34,856 | -0.76% | 1만 |
|---|
| 2026.08.19 | ₩35,728 | ₩35,728 | ₩34,870 | ₩35,245 | -1.35% | 1.4만 |
|---|
| 2026.08.18 | ₩36,224 | ₩36,358 | ₩35,460 | ₩35,487 | -2.04% | 1만 |
|---|
| 2026.08.17 | ₩37,056 | ₩37,270 | ₩37,056 | ₩37,083 | +0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩36,814 | ₩37,083 | ₩36,814 | ₩36,855 | +0.11% | 7.2천 |
|---|
| 2026.08.13 | ₩36,855 | ₩37,015 | ₩36,667 | ₩36,667 | -0.51% | 1.7만 |
|---|
| 2026.08.12 | ₩37,217 | ₩37,217 | ₩36,533 | ₩36,801 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩36,144 | ₩36,372 | ₩36,130 | ₩36,171 | +0.07% | 9.2천 |
|---|
| 2026.08.10 | ₩36,358 | ₩36,358 | ₩35,741 | ₩35,755 | -1.66% | 4.8천 |
|---|
| 2026.08.07 | ₩36,345 | ₩36,399 | ₩35,875 | ₩36,050 | -0.81% | 1.6만 |
|---|
| 2026.08.06 | ₩35,567 | ₩36,358 | ₩35,567 | ₩35,701 | +0.38% | 1.2만 |
|---|
| 2026.08.05 | ₩35,943 | ₩36,211 | ₩35,808 | ₩35,808 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩35,621 | ₩36,103 | ₩35,513 | ₩35,916 | +0.83% | 1.8만 |
|---|
| 2026.08.03 | ₩34,668 | ₩35,420 | ₩34,159 | ₩35,393 | +2.09% | 1.4만 |
|---|
| 2026.07.31 | ₩35,527 | ₩35,621 | ₩34,534 | ₩34,575 | -2.68% | 1.3만 |
|---|
| 2026.07.30 | ₩34,011 | ₩34,400 | ₩33,998 | ₩34,400 | +1.14% | 1만 |
|---|
| 2026.07.29 | ₩33,314 | ₩33,314 | ₩32,254 | ₩32,348 | -2.90% | 2.3만 |
|---|
| 2026.07.28 | ₩33,904 | ₩34,025 | ₩33,207 | ₩33,555 | -1.03% | 2.5만 |
|---|
| 2026.07.27 | ₩35,473 | ₩35,473 | ₩34,092 | ₩34,709 | -2.16% | 1.6만 |
|---|
| 2026.07.24 | ₩35,621 | ₩35,688 | ₩34,964 | ₩35,044 | -1.62% | 1만 |
|---|
| 2026.07.23 | ₩35,527 | ₩35,808 | ₩35,379 | ₩35,621 | +0.26% | 8.6만 |
|---|
| 2026.07.22 | ₩34,923 | ₩35,728 | ₩34,923 | ₩35,460 | +1.54% | 1.8만 |
|---|
| 2026.07.21 | ₩34,937 | ₩35,580 | ₩34,937 | ₩35,580 | +1.84% | 9.9천 |
|---|
| 2026.07.20 | ₩34,668 | ₩35,057 | ₩34,387 | ₩34,387 | -0.81% | 1.2만 |
|---|
| 2026.07.17 | ₩33,944 | ₩34,789 | ₩33,542 | ₩34,347 | +1.19% | 1.9만 |
|---|
| 2026.07.16 | ₩35,151 | ₩35,151 | ₩34,199 | ₩34,454 | -1.98% | 3.9만 |
|---|
| 2026.07.15 | ₩35,956 | ₩36,144 | ₩34,856 | ₩35,446 | -1.42% | 1.4만 |
|---|
| 2026.07.14 | ₩36,157 | ₩36,519 | ₩35,661 | ₩35,875 | -0.78% | 3.7만 |
|---|
| 2026.07.13 | ₩35,701 | ₩35,768 | ₩35,205 | ₩35,433 | -0.75% | 2.1만 |
|---|
| 2026.07.10 | ₩35,996 | ₩36,077 | ₩35,715 | ₩36,010 | +0.04% | 1만 |
|---|
| 2026.07.09 | ₩36,238 | ₩36,318 | ₩35,916 | ₩35,916 | -0.89% | 3.7만 |
|---|
| 2026.07.08 | ₩35,648 | ₩35,648 | ₩35,057 | ₩35,487 | -0.45% | 5.9천 |
|---|
| 2026.07.07 | ₩35,943 | ₩35,943 | ₩35,071 | ₩35,580 | -1.01% | 1.7만 |
|---|
| 2026.07.06 | ₩36,117 | ₩36,747 | ₩36,117 | ₩36,479 | +1.00% | 4.3만 |
|---|
| 2026.07.02 | ₩36,291 | ₩36,814 | ₩35,245 | ₩35,822 | -1.29% | 3.4만 |
|---|
| 2026.07.01 | ₩36,855 | ₩37,015 | ₩36,224 | ₩36,224 | -1.71% | 1.3만 |
|---|
| 2026.06.30 | ₩37,351 | ₩37,619 | ₩37,270 | ₩37,498 | +0.39% | 8.2천 |
|---|
| 2026.06.29 | ₩36,989 | ₩37,203 | ₩36,372 | ₩36,989 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩37,176 | ₩37,337 | ₩36,761 | ₩36,761 | -1.12% | 1.1만 |
|---|
| 2026.06.25 | ₩38,316 | ₩38,625 | ₩37,793 | ₩37,954 | -0.95% | 2.8만 |
|---|
| 2026.06.24 | ₩37,391 | ₩38,102 | ₩37,243 | ₩37,673 | +0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩38,021 | ₩38,933 | ₩36,573 | ₩37,619 | -1.06% | 4.7만 |
|---|
| 2026.06.22 | ₩38,585 | ₩39,376 | ₩38,585 | ₩39,228 | +1.67% | 3.6만 |
|---|
| 2026.06.18 | ₩38,021 | ₩38,705 | ₩38,021 | ₩38,678 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩37,592 | ₩38,021 | ₩36,694 | ₩37,471 | -0.32% | 2.1만 |
|---|
| 2026.06.16 | ₩37,686 | ₩38,102 | ₩37,364 | ₩37,364 | -0.85% | 1.3만 |
|---|
| 2026.06.15 | ₩37,243 | ₩37,619 | ₩37,230 | ₩37,458 | +0.58% | 2.6만 |
|---|
| 2026.06.12 | ₩36,573 | ₩36,707 | ₩36,090 | ₩36,613 | +0.11% | 2.6만 |
|---|
| 2026.06.11 | ₩35,218 | ₩36,090 | ₩35,205 | ₩36,063 | +2.40% | 1.4만 |
|---|
| 2026.06.10 | ₩35,701 | ₩36,050 | ₩34,883 | ₩34,950 | -2.10% | 2.7만 |
|---|
| 2026.06.09 | ₩36,841 | ₩37,002 | ₩35,205 | ₩36,103 | -2.00% | 3.2만 |
|---|
| 2026.06.08 | ₩36,814 | ₩36,855 | ₩36,345 | ₩36,385 | -1.17% | 2.1만 |
|---|
| 2026.06.05 | ₩37,565 | ₩37,565 | ₩36,224 | ₩36,533 | -2.75% | 2.8만 |
|---|
| 2026.06.04 | ₩37,418 | ₩38,142 | ₩37,217 | ₩37,981 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩38,491 | ₩38,491 | ₩37,780 | ₩37,927 | -1.46% | 2.5만 |
|---|
| 2026.06.02 | ₩37,109 | ₩38,263 | ₩37,109 | ₩38,263 | +3.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,351 | ₩37,351 | ₩36,600 | ₩36,948 | -1.08% | 4.5만 |
|---|
| 2026.05.29 | ₩37,552 | ₩37,713 | ₩36,962 | ₩37,418 | -0.36% | 5.3만 |
|---|
| 2026.05.28 | ₩37,954 | ₩38,196 | ₩37,431 | ₩37,847 | -0.28% | 4.4만 |
|---|
| 2026.05.27 | ₩38,625 | ₩38,625 | ₩37,874 | ₩38,035 | -1.53% | 9.3만 |
|---|
| 2026.05.26 | ₩38,732 | ₩39,081 | ₩38,504 | ₩38,625 | -0.28% | 7.3만 |
|---|
| 2026.05.22 | ₩38,611 | ₩38,611 | ₩37,874 | ₩38,035 | -1.49% | 4.8만 |
|---|
| 2026.05.21 | ₩37,431 | ₩37,968 | ₩37,431 | ₩37,887 | +1.22% | 3.7만 |
|---|
| 2026.05.20 | ₩37,176 | ₩37,445 | ₩36,814 | ₩37,243 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩36,586 | ₩36,694 | ₩35,755 | ₩36,345 | -0.66% | 3.4만 |
|---|
| 2026.05.18 | ₩37,713 | ₩37,767 | ₩36,291 | ₩36,787 | -2.45% | 5.2만 |
|---|
| 2026.05.15 | ₩37,807 | ₩37,834 | ₩37,431 | ₩37,458 | -0.92% | 2.6만 |
|---|
| 2026.05.14 | ₩38,786 | ₩38,786 | ₩38,249 | ₩38,759 | -0.07% | 5.9만 |
|---|
| 2026.05.13 | ₩39,027 | ₩39,027 | ₩37,860 | ₩38,477 | -1.41% | 2.8만 |
|---|
| 2026.05.12 | ₩38,021 | ₩38,504 | ₩37,659 | ₩38,397 | +0.99% | 4만 |
|---|
| 2026.05.11 | ₩37,887 | ₩39,027 | ₩37,820 | ₩38,826 | +2.48% | 6.2만 |
|---|
| 2026.05.08 | ₩38,209 | ₩38,209 | ₩37,659 | ₩37,753 | -1.19% | 3.9만 |
|---|
| 2026.05.07 | ₩39,349 | ₩39,349 | ₩37,659 | ₩37,941 | -3.58% | 8.1만 |
|---|
| 2026.05.06 | ₩39,054 | ₩39,336 | ₩38,665 | ₩39,228 | +0.45% | 3.3만 |
|---|
| 2026.05.05 | ₩38,813 | ₩38,933 | ₩38,611 | ₩38,719 | -0.24% | 4.1만 |
|---|
| 2026.05.04 | ₩38,772 | ₩38,880 | ₩38,222 | ₩38,558 | -0.55% | 5.6만 |
|---|
| 2026.05.01 | ₩38,799 | ₩38,839 | ₩38,383 | ₩38,585 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩37,592 | ₩38,450 | ₩37,579 | ₩38,450 | +2.28% | 1.9만 |
|---|
| 2026.04.29 | ₩37,673 | ₩37,673 | ₩36,935 | ₩37,203 | -1.25% | 1.9만 |
|---|
| 2026.04.28 | ₩37,552 | ₩37,565 | ₩36,546 | ₩36,975 | -1.54% | 2.6만 |
|---|
| 2026.04.27 | ₩38,088 | ₩38,129 | ₩37,445 | ₩37,767 | -0.85% | 3.1만 |
|---|
| 2026.04.24 | ₩38,236 | ₩38,236 | ₩37,632 | ₩38,115 | -0.32% | 3.1만 |
|---|
| 2026.04.23 | ₩37,673 | ₩38,035 | ₩37,257 | ₩37,726 | +0.14% | 2.7만 |
|---|
| 2026.04.22 | ₩37,136 | ₩37,391 | ₩36,922 | ₩37,163 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩37,136 | ₩37,284 | ₩36,345 | ₩36,372 | -2.06% | 2.9만 |
|---|
| 2026.04.20 | ₩36,734 | ₩37,069 | ₩36,734 | ₩36,962 | +0.62% | 4.3만 |
|---|
| 2026.04.17 | ₩36,761 | ₩37,123 | ₩36,667 | ₩37,042 | +0.77% | 2.9만 |
|---|
| 2026.04.16 | ₩36,533 | ₩36,533 | ₩36,211 | ₩36,466 | -0.18% | 5.3만 |
|---|
| 2026.04.15 | ₩36,761 | ₩36,761 | ₩36,130 | ₩36,318 | -1.20% | 1.4만 |
|---|
| 2026.04.14 | ₩36,627 | ₩36,627 | ₩36,090 | ₩36,613 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩35,594 | ₩35,969 | ₩35,540 | ₩35,969 | +1.06% | 2.9만 |
|---|
| 2026.04.10 | ₩35,621 | ₩36,036 | ₩35,594 | ₩35,715 | +0.26% | 2.6만 |
|---|
| 2026.04.09 | ₩35,312 | ₩35,755 | ₩35,285 | ₩35,406 | +0.27% | 5.2만 |
|---|
| 2026.04.08 | ₩35,138 | ₩35,138 | ₩35,004 | ₩35,004 | -0.38% | 2.7천 |
|---|