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 | ₩34,917 | ₩35,212 | ₩34,917 | ₩35,145 | +0.65% | 4천 |
| 2026.10.08 | ₩34,823 | ₩34,850 | ₩34,219 | ₩34,554 | -0.77% | 4.5천 |
| 2026.10.07 | ₩35,118 | ₩35,265 | ₩34,836 | ₩35,252 | +0.38% | 1.6만 |
| 2026.10.06 | ₩35,467 | ₩36,137 | ₩35,467 | ₩35,869 | +1.13% | 1.5만 |
| 2026.10.05 | ₩34,648 | ₩35,064 | ₩34,313 | ₩34,917 | +0.77% | 2.4만 |
| 2026.10.02 | ₩34,903 | ₩34,903 | ₩34,702 | ₩34,836 | -0.19% | 4.7천 |
| 2026.10.01 | ₩33,803 | ₩34,259 | ₩33,709 | ₩34,259 | +1.35% | 1만 |
| 2026.09.30 | ₩34,192 | ₩34,192 | ₩33,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,830 |
| -1.06% |
| 6.7천 |
| 2026.09.29 | ₩34,179 | ₩34,219 | ₩34,018 | ₩34,219 | +0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩34,380 | ₩34,380 | ₩33,763 | ₩33,763 | -1.79% | 9.2천 |
|---|
| 2026.09.25 | ₩34,501 | ₩34,581 | ₩34,206 | ₩34,353 | -0.43% | 1.2만 |
|---|
| 2026.09.24 | ₩34,165 | ₩34,353 | ₩33,951 | ₩34,085 | -0.24% | 7.6천 |
|---|
| 2026.09.23 | ₩34,876 | ₩34,876 | ₩34,407 | ₩34,407 | -1.35% | 3.6천 |
|---|
| 2026.09.22 | ₩34,581 | ₩34,957 | ₩34,581 | ₩34,783 | +0.58% | 1.9만 |
|---|
| 2026.09.21 | ₩34,179 | ₩34,715 | ₩34,179 | ₩34,554 | +1.10% | 2만 |
|---|
| 2026.09.18 | ₩34,058 | ₩34,192 | ₩33,857 | ₩34,139 | +0.24% | 2.9천 |
|---|
| 2026.09.17 | ₩34,004 | ₩34,098 | ₩33,857 | ₩33,911 | -0.28% | 8.1천 |
|---|
| 2026.09.16 | ₩33,294 | ₩33,629 | ₩33,267 | ₩33,334 | +0.12% | 5.5천 |
|---|
| 2026.09.15 | ₩33,347 | ₩33,347 | ₩32,972 | ₩32,998 | -1.05% | 1.6만 |
|---|
| 2026.09.14 | ₩33,548 | ₩33,575 | ₩33,025 | ₩33,159 | -1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩34,648 | ₩35,011 | ₩34,648 | ₩34,957 | +0.89% | 5.2천 |
|---|
| 2026.09.10 | ₩34,595 | ₩35,011 | ₩34,487 | ₩34,487 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩36,017 | ₩36,151 | ₩35,426 | ₩35,426 | -1.64% | 5.9천 |
|---|
| 2026.09.08 | ₩35,614 | ₩36,285 | ₩35,614 | ₩36,124 | +1.43% | 8.9천 |
|---|
| 2026.09.04 | ₩35,011 | ₩35,185 | ₩34,903 | ₩35,145 | +0.38% | 6천 |
|---|
| 2026.09.03 | ₩34,300 | ₩34,729 | ₩34,112 | ₩34,608 | +0.90% | 1.5만 |
|---|
| 2026.09.02 | ₩33,683 | ₩34,139 | ₩33,683 | ₩34,139 | +1.35% | 2.2천 |
|---|
| 2026.09.01 | ₩33,830 | ₩34,058 | ₩33,803 | ₩33,991 | +0.48% | 5.7천 |
|---|
| 2026.08.31 | ₩34,125 | ₩34,219 | ₩34,004 | ₩34,219 | +0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩34,876 | ₩34,876 | ₩34,233 | ₩34,326 | -1.58% | 4.8천 |
|---|
| 2026.08.27 | ₩35,292 | ₩35,292 | ₩35,091 | ₩35,198 | -0.27% | 1.1만 |
|---|
| 2026.08.26 | ₩35,467 | ₩35,467 | ₩35,024 | ₩35,104 | -1.02% | 4.5천 |
|---|
| 2026.08.25 | ₩34,876 | ₩35,091 | ₩34,783 | ₩34,876 | 0.00% | 7천 |
|---|
| 2026.08.24 | ₩34,715 | ₩34,715 | ₩34,004 | ₩34,340 | -1.08% | 1.3만 |
|---|
| 2026.08.21 | ₩35,319 | ₩35,319 | ₩34,783 | ₩34,863 | -1.29% | 5.6천 |
|---|
| 2026.08.20 | ₩35,131 | ₩35,145 | ₩34,809 | ₩34,863 | -0.76% | 1만 |
|---|
| 2026.08.19 | ₩35,735 | ₩35,735 | ₩34,876 | ₩35,252 | -1.35% | 1.4만 |
|---|
| 2026.08.18 | ₩36,231 | ₩36,365 | ₩35,467 | ₩35,493 | -2.04% | 1만 |
|---|
| 2026.08.17 | ₩37,063 | ₩37,278 | ₩37,063 | ₩37,090 | +0.07% | 9.6천 |
|---|
| 2026.08.14 | ₩36,821 | ₩37,090 | ₩36,821 | ₩36,862 | +0.11% | 7.2천 |
|---|
| 2026.08.13 | ₩36,862 | ₩37,023 | ₩36,674 | ₩36,674 | -0.51% | 1.7만 |
|---|
| 2026.08.12 | ₩37,224 | ₩37,224 | ₩36,540 | ₩36,808 | -1.12% | 2.9만 |
|---|
| 2026.08.11 | ₩36,151 | ₩36,379 | ₩36,137 | ₩36,178 | +0.07% | 9.2천 |
|---|
| 2026.08.10 | ₩36,365 | ₩36,365 | ₩35,748 | ₩35,762 | -1.66% | 4.8천 |
|---|
| 2026.08.07 | ₩36,352 | ₩36,406 | ₩35,882 | ₩36,057 | -0.81% | 1.6만 |
|---|
| 2026.08.06 | ₩35,574 | ₩36,365 | ₩35,574 | ₩35,708 | +0.38% | 1.2만 |
|---|
| 2026.08.05 | ₩35,950 | ₩36,218 | ₩35,815 | ₩35,815 | -0.37% | 1.1만 |
|---|
| 2026.08.04 | ₩35,628 | ₩36,110 | ₩35,520 | ₩35,923 | +0.83% | 1.8만 |
|---|
| 2026.08.03 | ₩34,675 | ₩35,426 | ₩34,165 | ₩35,400 | +2.09% | 1.4만 |
|---|
| 2026.07.31 | ₩35,534 | ₩35,628 | ₩34,541 | ₩34,581 | -2.68% | 1.3만 |
|---|
| 2026.07.30 | ₩34,018 | ₩34,407 | ₩34,004 | ₩34,407 | +1.14% | 1만 |
|---|
| 2026.07.29 | ₩33,320 | ₩33,320 | ₩32,261 | ₩32,355 | -2.90% | 2.3만 |
|---|
| 2026.07.28 | ₩33,911 | ₩34,031 | ₩33,213 | ₩33,562 | -1.03% | 2.5만 |
|---|
| 2026.07.27 | ₩35,480 | ₩35,480 | ₩34,098 | ₩34,715 | -2.16% | 1.6만 |
|---|
| 2026.07.24 | ₩35,628 | ₩35,695 | ₩34,970 | ₩35,051 | -1.62% | 1만 |
|---|
| 2026.07.23 | ₩35,534 | ₩35,815 | ₩35,386 | ₩35,628 | +0.26% | 8.6만 |
|---|
| 2026.07.22 | ₩34,930 | ₩35,735 | ₩34,930 | ₩35,467 | +1.54% | 1.8만 |
|---|
| 2026.07.21 | ₩34,943 | ₩35,587 | ₩34,943 | ₩35,587 | +1.84% | 9.9천 |
|---|
| 2026.07.20 | ₩34,675 | ₩35,064 | ₩34,393 | ₩34,393 | -0.81% | 1.2만 |
|---|
| 2026.07.17 | ₩33,951 | ₩34,796 | ₩33,548 | ₩34,353 | +1.19% | 1.9만 |
|---|
| 2026.07.16 | ₩35,158 | ₩35,158 | ₩34,206 | ₩34,461 | -1.98% | 3.9만 |
|---|
| 2026.07.15 | ₩35,963 | ₩36,151 | ₩34,863 | ₩35,453 | -1.42% | 1.4만 |
|---|
| 2026.07.14 | ₩36,164 | ₩36,526 | ₩35,668 | ₩35,882 | -0.78% | 3.7만 |
|---|
| 2026.07.13 | ₩35,708 | ₩35,775 | ₩35,212 | ₩35,440 | -0.75% | 2.1만 |
|---|
| 2026.07.10 | ₩36,003 | ₩36,084 | ₩35,721 | ₩36,017 | +0.04% | 1만 |
|---|
| 2026.07.09 | ₩36,245 | ₩36,325 | ₩35,923 | ₩35,923 | -0.89% | 3.7만 |
|---|
| 2026.07.08 | ₩35,654 | ₩35,654 | ₩35,064 | ₩35,493 | -0.45% | 5.9천 |
|---|
| 2026.07.07 | ₩35,950 | ₩35,950 | ₩35,078 | ₩35,587 | -1.01% | 1.7만 |
|---|
| 2026.07.06 | ₩36,124 | ₩36,754 | ₩36,124 | ₩36,486 | +1.00% | 4.3만 |
|---|
| 2026.07.02 | ₩36,298 | ₩36,821 | ₩35,252 | ₩35,829 | -1.29% | 3.4만 |
|---|
| 2026.07.01 | ₩36,862 | ₩37,023 | ₩36,231 | ₩36,231 | -1.71% | 1.3만 |
|---|
| 2026.06.30 | ₩37,358 | ₩37,626 | ₩37,278 | ₩37,506 | +0.39% | 8.2천 |
|---|
| 2026.06.29 | ₩36,996 | ₩37,210 | ₩36,379 | ₩36,996 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩37,184 | ₩37,345 | ₩36,768 | ₩36,768 | -1.12% | 1.1만 |
|---|
| 2026.06.25 | ₩38,324 | ₩38,632 | ₩37,801 | ₩37,962 | -0.95% | 2.8만 |
|---|
| 2026.06.24 | ₩37,398 | ₩38,109 | ₩37,251 | ₩37,680 | +0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩38,029 | ₩38,941 | ₩36,580 | ₩37,626 | -1.06% | 4.7만 |
|---|
| 2026.06.22 | ₩38,592 | ₩39,384 | ₩38,592 | ₩39,236 | +1.67% | 3.6만 |
|---|
| 2026.06.18 | ₩38,029 | ₩38,713 | ₩38,029 | ₩38,686 | +1.73% | 1.4만 |
|---|
| 2026.06.17 | ₩37,599 | ₩38,029 | ₩36,701 | ₩37,479 | -0.32% | 2.1만 |
|---|
| 2026.06.16 | ₩37,693 | ₩38,109 | ₩37,371 | ₩37,371 | -0.85% | 1.3만 |
|---|
| 2026.06.15 | ₩37,251 | ₩37,626 | ₩37,237 | ₩37,465 | +0.58% | 2.6만 |
|---|
| 2026.06.12 | ₩36,580 | ₩36,714 | ₩36,097 | ₩36,620 | +0.11% | 2.6만 |
|---|
| 2026.06.11 | ₩35,225 | ₩36,097 | ₩35,212 | ₩36,070 | +2.40% | 1.4만 |
|---|
| 2026.06.10 | ₩35,708 | ₩36,057 | ₩34,890 | ₩34,957 | -2.10% | 2.7만 |
|---|
| 2026.06.09 | ₩36,848 | ₩37,009 | ₩35,212 | ₩36,110 | -2.00% | 3.2만 |
|---|
| 2026.06.08 | ₩36,821 | ₩36,862 | ₩36,352 | ₩36,392 | -1.17% | 2.1만 |
|---|
| 2026.06.05 | ₩37,573 | ₩37,573 | ₩36,231 | ₩36,540 | -2.75% | 2.8만 |
|---|
| 2026.06.04 | ₩37,425 | ₩38,149 | ₩37,224 | ₩37,988 | +1.51% | 1.7만 |
|---|
| 2026.06.03 | ₩38,498 | ₩38,498 | ₩37,787 | ₩37,935 | -1.46% | 2.5만 |
|---|
| 2026.06.02 | ₩37,117 | ₩38,270 | ₩37,117 | ₩38,270 | +3.11% | 3.7만 |
|---|
| 2026.06.01 | ₩37,358 | ₩37,358 | ₩36,607 | ₩36,956 | -1.08% | 4.5만 |
|---|
| 2026.05.29 | ₩37,559 | ₩37,720 | ₩36,969 | ₩37,425 | -0.36% | 5.3만 |
|---|
| 2026.05.28 | ₩37,962 | ₩38,203 | ₩37,438 | ₩37,854 | -0.28% | 4.4만 |
|---|
| 2026.05.27 | ₩38,632 | ₩38,632 | ₩37,881 | ₩38,042 | -1.53% | 9.3만 |
|---|
| 2026.05.26 | ₩38,740 | ₩39,088 | ₩38,512 | ₩38,632 | -0.28% | 7.3만 |
|---|
| 2026.05.22 | ₩38,619 | ₩38,619 | ₩37,881 | ₩38,042 | -1.49% | 4.8만 |
|---|
| 2026.05.21 | ₩37,438 | ₩37,975 | ₩37,438 | ₩37,895 | +1.22% | 3.7만 |
|---|
| 2026.05.20 | ₩37,184 | ₩37,452 | ₩36,821 | ₩37,251 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩36,593 | ₩36,701 | ₩35,762 | ₩36,352 | -0.66% | 3.4만 |
|---|
| 2026.05.18 | ₩37,720 | ₩37,774 | ₩36,298 | ₩36,795 | -2.45% | 5.2만 |
|---|
| 2026.05.15 | ₩37,814 | ₩37,841 | ₩37,438 | ₩37,465 | -0.92% | 2.6만 |
|---|
| 2026.05.14 | ₩38,793 | ₩38,793 | ₩38,257 | ₩38,766 | -0.07% | 5.9만 |
|---|
| 2026.05.13 | ₩39,035 | ₩39,035 | ₩37,868 | ₩38,485 | -1.41% | 2.8만 |
|---|
| 2026.05.12 | ₩38,029 | ₩38,512 | ₩37,667 | ₩38,404 | +0.99% | 4만 |
|---|
| 2026.05.11 | ₩37,895 | ₩39,035 | ₩37,827 | ₩38,834 | +2.48% | 6.2만 |
|---|
| 2026.05.08 | ₩38,216 | ₩38,216 | ₩37,667 | ₩37,760 | -1.19% | 3.9만 |
|---|
| 2026.05.07 | ₩39,357 | ₩39,357 | ₩37,667 | ₩37,948 | -3.58% | 8.1만 |
|---|
| 2026.05.06 | ₩39,062 | ₩39,343 | ₩38,673 | ₩39,236 | +0.45% | 3.3만 |
|---|
| 2026.05.05 | ₩38,820 | ₩38,941 | ₩38,619 | ₩38,726 | -0.24% | 4.1만 |
|---|
| 2026.05.04 | ₩38,780 | ₩38,887 | ₩38,230 | ₩38,565 | -0.55% | 5.6만 |
|---|
| 2026.05.01 | ₩38,807 | ₩38,847 | ₩38,391 | ₩38,592 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩37,599 | ₩38,458 | ₩37,586 | ₩38,458 | +2.28% | 1.9만 |
|---|
| 2026.04.29 | ₩37,680 | ₩37,680 | ₩36,942 | ₩37,210 | -1.25% | 1.9만 |
|---|
| 2026.04.28 | ₩37,559 | ₩37,573 | ₩36,553 | ₩36,982 | -1.54% | 2.6만 |
|---|
| 2026.04.27 | ₩38,096 | ₩38,136 | ₩37,452 | ₩37,774 | -0.85% | 3.1만 |
|---|
| 2026.04.24 | ₩38,243 | ₩38,243 | ₩37,640 | ₩38,123 | -0.32% | 3.1만 |
|---|
| 2026.04.23 | ₩37,680 | ₩38,042 | ₩37,264 | ₩37,734 | +0.14% | 2.7만 |
|---|
| 2026.04.22 | ₩37,143 | ₩37,398 | ₩36,929 | ₩37,170 | +0.07% | 3.4만 |
|---|
| 2026.04.21 | ₩37,143 | ₩37,291 | ₩36,352 | ₩36,379 | -2.06% | 2.9만 |
|---|
| 2026.04.20 | ₩36,741 | ₩37,076 | ₩36,741 | ₩36,969 | +0.62% | 4.3만 |
|---|
| 2026.04.17 | ₩36,768 | ₩37,130 | ₩36,674 | ₩37,049 | +0.77% | 2.9만 |
|---|
| 2026.04.16 | ₩36,540 | ₩36,540 | ₩36,218 | ₩36,473 | -0.18% | 5.3만 |
|---|
| 2026.04.15 | ₩36,768 | ₩36,768 | ₩36,137 | ₩36,325 | -1.20% | 1.4만 |
|---|
| 2026.04.14 | ₩36,634 | ₩36,634 | ₩36,097 | ₩36,620 | -0.04% | 4.5만 |
|---|
| 2026.04.13 | ₩35,601 | ₩35,976 | ₩35,547 | ₩35,976 | +1.06% | 2.9만 |
|---|
| 2026.04.10 | ₩35,628 | ₩36,043 | ₩35,601 | ₩35,721 | +0.26% | 2.6만 |
|---|
| 2026.04.09 | ₩35,319 | ₩35,762 | ₩35,292 | ₩35,413 | +0.27% | 5.2만 |
|---|
| 2026.04.08 | ₩35,145 | ₩35,145 | ₩35,011 | ₩35,011 | -0.38% | 2.7천 |
|---|