시장 데이터를 불러오는 중
전체 종목
Dan IVES Wedbush AI Revolution ETF 과거 주가
Dan IVES Wedbush AI Revolution ETF · IVES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dan IVES Wedbush AI Revolution ETF · IVES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,666 | ₩56,000 | ₩55,359 | ₩55,973 | +0.55% | 27.9만 |
| 2026.10.08 | ₩55,733 | ₩56,026 | ₩54,705 | ₩55,106 | -1.13% | 90.4만 |
| 2026.10.07 | ₩56,173 | ₩56,173 | ₩55,720 | ₩56,040 | -0.24% | 37.2만 |
| 2026.10.06 | ₩56,654 | ₩57,040 | ₩56,560 | ₩56,560 | -0.16% | 97.2만 |
| 2026.10.05 | ₩55,893 | ₩56,213 | ₩55,830 | ₩56,066 | +0.31% | 26.4만 |
| 2026.10.02 | ₩56,106 | ₩56,307 | ₩55,706 | ₩55,826 | -0.50% | 31.3만 |
| 2026.10.01 | ₩55,253 | ₩55,426 | ₩54,585 | ₩55,266 | +0.02% | 63.4만 |
| 2026.09.30 | ₩54,812 | ₩55,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,772 |
| -0.07% |
| 50.6만 |
| 2026.09.29 | ₩54,599 | ₩54,899 | ₩54,225 | ₩54,545 | -0.10% | 47.6만 |
|---|
| 2026.09.28 | ₩54,319 | ₩54,772 | ₩53,945 | ₩54,385 | +0.12% | 57.5만 |
|---|
| 2026.09.25 | ₩55,853 | ₩55,946 | ₩55,259 | ₩55,386 | -0.84% | 45.1만 |
|---|
| 2026.09.24 | ₩55,106 | ₩55,933 | ₩55,026 | ₩55,760 | +1.19% | 84.2만 |
|---|
| 2026.09.23 | ₩55,906 | ₩56,040 | ₩55,346 | ₩55,680 | -0.41% | 50.1만 |
|---|
| 2026.09.22 | ₩55,399 | ₩55,973 | ₩55,399 | ₩55,853 | +0.82% | 24.3만 |
|---|
| 2026.09.21 | ₩54,132 | ₩55,406 | ₩54,098 | ₩55,306 | +2.17% | 64.3만 |
|---|
| 2026.09.18 | ₩53,878 | ₩53,914 | ₩53,144 | ₩53,571 | -0.57% | 19만 |
|---|
| 2026.09.17 | ₩53,291 | ₩53,771 | ₩53,264 | ₩53,678 | +0.73% | 56.2만 |
|---|
| 2026.09.16 | ₩52,504 | ₩53,198 | ₩52,170 | ₩52,637 | +0.25% | 39.3만 |
|---|
| 2026.09.15 | ₩52,597 | ₩52,944 | ₩52,444 | ₩52,517 | -0.15% | 18만 |
|---|
| 2026.09.14 | ₩52,024 | ₩53,176 | ₩51,891 | ₩52,851 | +1.59% | 39.7만 |
|---|
| 2026.09.11 | ₩52,971 | ₩53,024 | ₩52,584 | ₩52,624 | -0.65% | 45.8만 |
|---|
| 2026.09.10 | ₩52,397 | ₩52,931 | ₩52,317 | ₩52,330 | -0.13% | 32.3만 |
|---|
| 2026.09.09 | ₩53,144 | ₩53,425 | ₩53,011 | ₩53,158 | +0.03% | 17.4만 |
|---|
| 2026.09.08 | ₩53,091 | ₩53,438 | ₩52,864 | ₩53,131 | +0.08% | 21.9만 |
|---|
| 2026.09.04 | ₩52,717 | ₩52,891 | ₩52,544 | ₩52,891 | +0.33% | 21.1만 |
|---|
| 2026.09.03 | ₩51,970 | ₩52,938 | ₩51,970 | ₩52,771 | +1.54% | 26만 |
|---|
| 2026.09.02 | ₩51,250 | ₩51,517 | ₩51,050 | ₩51,370 | +0.23% | 40.7만 |
|---|
| 2026.09.01 | ₩52,037 | ₩52,144 | ₩51,517 | ₩51,770 | -0.51% | 25.3만 |
|---|
| 2026.08.31 | ₩52,317 | ₩53,011 | ₩52,317 | ₩52,904 | +1.12% | 23.5만 |
|---|
| 2026.08.28 | ₩52,811 | ₩53,251 | ₩52,481 | ₩52,584 | -0.43% | 49.3만 |
|---|
| 2026.08.27 | ₩52,024 | ₩53,051 | ₩52,010 | ₩53,038 | +1.95% | 27.2만 |
|---|
| 2026.08.26 | ₩50,382 | ₩51,076 | ₩50,382 | ₩50,863 | +0.95% | 10.6만 |
|---|
| 2026.08.25 | ₩50,916 | ₩51,243 | ₩50,649 | ₩50,876 | -0.08% | 17.6만 |
|---|
| 2026.08.24 | ₩51,116 | ₩51,116 | ₩50,382 | ₩50,569 | -1.07% | 23.2만 |
|---|
| 2026.08.21 | ₩51,503 | ₩51,890 | ₩51,198 | ₩51,650 | +0.28% | 15.2만 |
|---|
| 2026.08.20 | ₩51,383 | ₩51,517 | ₩50,947 | ₩51,156 | -0.44% | 15.6만 |
|---|
| 2026.08.19 | ₩51,597 | ₩51,863 | ₩50,663 | ₩51,583 | -0.03% | 20만 |
|---|
| 2026.08.18 | ₩52,010 | ₩52,491 | ₩51,557 | ₩51,610 | -0.77% | 19.6만 |
|---|
| 2026.08.17 | ₩53,438 | ₩53,482 | ₩52,824 | ₩52,851 | -1.10% | 16.4만 |
|---|
| 2026.08.14 | ₩53,838 | ₩53,972 | ₩53,158 | ₩53,331 | -0.94% | 40.1만 |
|---|
| 2026.08.13 | ₩52,864 | ₩53,932 | ₩52,864 | ₩53,718 | +1.62% | 39.5만 |
|---|
| 2026.08.12 | ₩52,704 | ₩52,864 | ₩52,424 | ₩52,651 | -0.10% | 26.6만 |
|---|
| 2026.08.11 | ₩52,144 | ₩52,264 | ₩51,610 | ₩51,970 | -0.33% | 15.2만 |
|---|
| 2026.08.10 | ₩51,436 | ₩52,250 | ₩51,436 | ₩51,944 | +0.99% | 27.1만 |
|---|
| 2026.08.07 | ₩51,450 | ₩51,677 | ₩50,956 | ₩51,650 | +0.39% | 25.6만 |
|---|
| 2026.08.06 | ₩50,142 | ₩51,250 | ₩50,036 | ₩50,649 | +1.01% | 25.6만 |
|---|
| 2026.08.05 | ₩52,037 | ₩52,368 | ₩51,356 | ₩51,356 | -1.31% | 41.4만 |
|---|
| 2026.08.04 | ₩50,396 | ₩52,184 | ₩50,302 | ₩51,957 | +3.10% | 52.8만 |
|---|
| 2026.08.03 | ₩48,314 | ₩50,015 | ₩48,181 | ₩49,822 | +3.12% | 28.8만 |
|---|
| 2026.07.31 | ₩48,554 | ₩48,848 | ₩47,447 | ₩48,087 | -0.96% | 18.1만 |
|---|
| 2026.07.30 | ₩46,219 | ₩47,687 | ₩46,193 | ₩47,620 | +3.03% | 30.8만 |
|---|
| 2026.07.29 | ₩46,179 | ₩46,793 | ₩45,252 | ₩45,325 | -1.85% | 47.9만 |
|---|
| 2026.07.28 | ₩46,153 | ₩46,556 | ₩45,112 | ₩46,179 | +0.06% | 34만 |
|---|
| 2026.07.27 | ₩47,487 | ₩47,634 | ₩46,179 | ₩46,820 | -1.40% | 25.9만 |
|---|
| 2026.07.24 | ₩47,620 | ₩47,632 | ₩46,633 | ₩46,700 | -1.93% | 27.1만 |
|---|
| 2026.07.23 | ₩48,087 | ₩48,328 | ₩47,234 | ₩47,554 | -1.11% | 43.8만 |
|---|
| 2026.07.22 | ₩48,835 | ₩49,108 | ₩48,635 | ₩48,635 | -0.41% | 22만 |
|---|
| 2026.07.21 | ₩49,262 | ₩49,609 | ₩49,128 | ₩49,462 | +0.41% | 28.7만 |
|---|
| 2026.07.20 | ₩48,848 | ₩49,522 | ₩48,761 | ₩48,875 | +0.05% | 30.8만 |
|---|
| 2026.07.17 | ₩47,794 | ₩49,148 | ₩47,634 | ₩48,568 | +1.62% | 92.8만 |
|---|
| 2026.07.16 | ₩49,622 | ₩49,675 | ₩48,795 | ₩49,035 | -1.18% | 42.9만 |
|---|
| 2026.07.15 | ₩50,569 | ₩50,876 | ₩49,542 | ₩50,102 | -0.92% | 66만 |
|---|
| 2026.07.14 | ₩49,702 | ₩50,289 | ₩49,550 | ₩50,102 | +0.81% | 36.5만 |
|---|
| 2026.07.13 | ₩50,142 | ₩50,583 | ₩49,729 | ₩49,982 | -0.32% | 54.1만 |
|---|
| 2026.07.10 | ₩51,183 | ₩51,183 | ₩50,116 | ₩50,596 | -1.15% | 50.5만 |
|---|
| 2026.07.09 | ₩49,902 | ₩50,916 | ₩49,902 | ₩50,903 | +2.01% | 36.4만 |
|---|
| 2026.07.08 | ₩49,448 | ₩50,169 | ₩49,235 | ₩50,116 | +1.35% | 34.1만 |
|---|
| 2026.07.07 | ₩50,649 | ₩50,823 | ₩49,782 | ₩50,116 | -1.05% | 66.1만 |
|---|
| 2026.07.06 | ₩49,902 | ₩51,276 | ₩49,902 | ₩50,969 | +2.14% | 97.7만 |
|---|
| 2026.07.02 | ₩50,476 | ₩51,090 | ₩49,435 | ₩49,742 | -1.45% | 81.2만 |
|---|
| 2026.07.01 | ₩50,743 | ₩51,263 | ₩50,362 | ₩50,583 | -0.32% | 97만 |
|---|
| 2026.06.30 | ₩49,729 | ₩50,936 | ₩49,687 | ₩50,836 | +2.23% | 39.4만 |
|---|
| 2026.06.29 | ₩48,968 | ₩49,875 | ₩48,541 | ₩49,809 | +1.72% | 63.7만 |
|---|
| 2026.06.26 | ₩47,234 | ₩48,621 | ₩47,234 | ₩48,274 | +2.20% | 72.2만 |
|---|
| 2026.06.25 | ₩48,955 | ₩48,955 | ₩47,407 | ₩47,874 | -2.21% | 89.6만 |
|---|
| 2026.06.24 | ₩48,728 | ₩49,021 | ₩47,841 | ₩48,234 | -1.01% | 67.8만 |
|---|
| 2026.06.23 | ₩48,835 | ₩49,717 | ₩48,688 | ₩48,901 | +0.14% | 44.5만 |
|---|
| 2026.06.22 | ₩50,769 | ₩51,276 | ₩49,849 | ₩50,116 | -1.29% | 77.3만 |
|---|
| 2026.06.18 | ₩50,729 | ₩50,876 | ₩49,715 | ₩50,743 | +0.03% | 55.2만 |
|---|
| 2026.06.17 | ₩50,609 | ₩50,969 | ₩49,782 | ₩49,862 | -1.48% | 56.2만 |
|---|
| 2026.06.16 | ₩51,010 | ₩51,490 | ₩50,329 | ₩50,356 | -1.28% | 41.6만 |
|---|
| 2026.06.15 | ₩50,703 | ₩51,430 | ₩50,589 | ₩51,116 | +0.82% | 84.2만 |
|---|
| 2026.06.12 | ₩49,555 | ₩49,782 | ₩48,661 | ₩49,342 | -0.43% | 67.1만 |
|---|
| 2026.06.11 | ₩47,981 | ₩49,388 | ₩47,560 | ₩49,315 | +2.78% | 138.1만 |
|---|
| 2026.06.10 | ₩48,461 | ₩49,569 | ₩48,061 | ₩48,141 | -0.66% | 73.4만 |
|---|
| 2026.06.09 | ₩50,636 | ₩51,023 | ₩47,380 | ₩49,288 | -2.66% | 111.3만 |
|---|
| 2026.06.08 | ₩50,556 | ₩50,852 | ₩50,142 | ₩50,356 | -0.40% | 50.1만 |
|---|
| 2026.06.05 | ₩52,170 | ₩52,277 | ₩49,522 | ₩49,862 | -4.42% | 115.6만 |
|---|
| 2026.06.04 | ₩52,491 | ₩53,451 | ₩52,370 | ₩53,144 | +1.25% | 40.6만 |
|---|
| 2026.06.03 | ₩54,986 | ₩55,084 | ₩53,425 | ₩53,625 | -2.48% | 68.4만 |
|---|
| 2026.06.02 | ₩55,146 | ₩55,419 | ₩54,732 | ₩55,239 | +0.17% | 60.3만 |
|---|
| 2026.06.01 | ₩54,185 | ₩55,946 | ₩54,145 | ₩55,680 | +2.76% | 99.1만 |
|---|
| 2026.05.29 | ₩52,611 | ₩53,571 | ₩52,451 | ₩53,558 | +1.80% | 73.9만 |
|---|
| 2026.05.28 | ₩51,210 | ₩52,077 | ₩50,929 | ₩51,957 | +1.46% | 84.2만 |
|---|
| 2026.05.27 | ₩50,476 | ₩50,583 | ₩49,989 | ₩50,489 | +0.03% | 33.5만 |
|---|
| 2026.05.26 | ₩50,409 | ₩50,916 | ₩50,209 | ₩50,756 | +0.69% | 53만 |
|---|
| 2026.05.22 | ₩49,835 | ₩50,276 | ₩49,582 | ₩49,702 | -0.27% | 50.2만 |
|---|
| 2026.05.21 | ₩48,715 | ₩49,609 | ₩48,701 | ₩49,502 | +1.62% | 39.6만 |
|---|
| 2026.05.20 | ₩48,007 | ₩48,855 | ₩47,687 | ₩48,821 | +1.70% | 63.4만 |
|---|
| 2026.05.19 | ₩47,834 | ₩48,301 | ₩47,260 | ₩47,714 | -0.25% | 40만 |
|---|
| 2026.05.18 | ₩48,541 | ₩48,648 | ₩47,567 | ₩48,208 | -0.69% | 47.7만 |
|---|
| 2026.05.15 | ₩48,381 | ₩49,135 | ₩48,007 | ₩48,514 | +0.28% | 27만 |
|---|
| 2026.05.14 | ₩48,581 | ₩49,702 | ₩48,394 | ₩49,355 | +1.59% | 43.7만 |
|---|
| 2026.05.13 | ₩48,301 | ₩48,848 | ₩47,567 | ₩48,661 | +0.75% | 43만 |
|---|
| 2026.05.12 | ₩48,328 | ₩48,488 | ₩46,967 | ₩47,981 | -0.72% | 47.9만 |
|---|
| 2026.05.11 | ₩48,181 | ₩49,155 | ₩48,147 | ₩48,768 | +1.22% | 49.7만 |
|---|
| 2026.05.08 | ₩47,727 | ₩48,554 | ₩47,647 | ₩48,528 | +1.68% | 46.2만 |
|---|
| 2026.05.07 | ₩47,367 | ₩48,021 | ₩46,807 | ₩47,167 | -0.42% | 76.2만 |
|---|
| 2026.05.06 | ₩46,366 | ₩47,207 | ₩46,153 | ₩47,193 | +1.78% | 63.2만 |
|---|
| 2026.05.05 | ₩45,632 | ₩45,766 | ₩45,406 | ₩45,619 | -0.03% | 53만 |
|---|
| 2026.05.04 | ₩45,165 | ₩45,833 | ₩45,032 | ₩45,339 | +0.38% | 82.2만 |
|---|
| 2026.05.01 | ₩44,245 | ₩45,005 | ₩44,245 | ₩44,832 | +1.33% | 38.1만 |
|---|
| 2026.04.30 | ₩43,898 | ₩44,009 | ₩43,084 | ₩43,898 | 0.00% | 33.8만 |
|---|
| 2026.04.29 | ₩43,778 | ₩43,844 | ₩43,297 | ₩43,751 | -0.06% | 38.3만 |
|---|
| 2026.04.28 | ₩43,591 | ₩44,111 | ₩43,404 | ₩43,778 | +0.43% | 28.2만 |
|---|
| 2026.04.27 | ₩44,311 | ₩44,658 | ₩44,098 | ₩44,605 | +0.66% | 42.2만 |
|---|
| 2026.04.24 | ₩44,432 | ₩44,645 | ₩43,858 | ₩44,525 | +0.21% | 39.8만 |
|---|
| 2026.04.23 | ₩44,165 | ₩44,405 | ₩43,151 | ₩43,751 | -0.94% | 54만 |
|---|
| 2026.04.22 | ₩44,231 | ₩45,045 | ₩44,171 | ₩45,045 | +1.84% | 41.6만 |
|---|
| 2026.04.21 | ₩43,778 | ₩44,218 | ₩43,351 | ₩43,511 | -0.61% | 80.7만 |
|---|
| 2026.04.20 | ₩43,538 | ₩43,791 | ₩43,077 | ₩43,618 | +0.18% | 75만 |
|---|
| 2026.04.17 | ₩43,738 | ₩43,958 | ₩43,551 | ₩43,658 | -0.18% | 112.8만 |
|---|
| 2026.04.16 | ₩43,311 | ₩43,364 | ₩42,597 | ₩43,151 | -0.37% | 55만 |
|---|
| 2026.04.15 | ₩41,963 | ₩42,804 | ₩41,870 | ₩42,804 | +2.00% | 64만 |
|---|
| 2026.04.14 | ₩41,243 | ₩41,750 | ₩41,189 | ₩41,683 | +1.07% | 46.3만 |
|---|
| 2026.04.13 | ₩39,388 | ₩40,602 | ₩39,388 | ₩40,562 | +2.98% | 45만 |
|---|
| 2026.04.10 | ₩39,428 | ₩39,668 | ₩39,214 | ₩39,388 | -0.10% | 63.2만 |
|---|
| 2026.04.09 | ₩39,521 | ₩39,608 | ₩38,801 | ₩39,295 | -0.57% | 61만 |
|---|
| 2026.04.08 | ₩40,696 | ₩40,869 | ₩39,401 | ₩39,575 | -2.75% | 67.3만 |
|---|
| 2026.04.07 | ₩38,361 | ₩38,774 | ₩37,720 | ₩38,761 | +1.04% | 83.1만 |
|---|
| 2026.04.06 | ₩38,441 | ₩38,761 | ₩38,227 | ₩38,481 | +0.10% | 46.1만 |
|---|
| 2026.04.02 | ₩37,373 | ₩38,507 | ₩37,133 | ₩38,427 | +2.82% | 45.8만 |
|---|
| 2026.04.01 | ₩38,374 | ₩38,681 | ₩38,000 | ₩38,267 | -0.28% | 74.8만 |
|---|
| 2026.03.31 | ₩36,693 | ₩37,960 | ₩36,626 | ₩37,854 | +3.16% | 75.5만 |
|---|
| 2026.03.30 | ₩37,000 | ₩37,144 | ₩35,919 | ₩36,186 | -2.20% | 74.5만 |
|---|
| 2026.03.27 | ₩37,360 | ₩37,360 | ₩36,559 | ₩36,693 | -1.79% | 55.5만 |
|---|
| 2026.03.26 | ₩38,561 | ₩38,901 | ₩37,800 | ₩37,800 | -1.97% | 34.2만 |
|---|
| 2026.03.25 | ₩39,481 | ₩39,648 | ₩38,934 | ₩39,068 | -1.05% | 45.2만 |
|---|
| 2026.03.24 | ₩39,361 | ₩39,468 | ₩38,661 | ₩38,881 | -1.22% | 38.3만 |
|---|
| 2026.03.23 | ₩39,481 | ₩40,269 | ₩39,415 | ₩39,735 | +0.64% | 56.4만 |
|---|
| 2026.03.20 | ₩39,802 | ₩39,802 | ₩38,675 | ₩39,041 | -1.91% | 53.7만 |
|---|
| 2026.03.19 | ₩39,508 | ₩40,229 | ₩39,388 | ₩40,015 | +1.28% | 22.2만 |
|---|
| 2026.03.18 | ₩40,455 | ₩40,856 | ₩40,222 | ₩40,255 | -0.49% | 26.9만 |
|---|
| 2026.03.17 | ₩40,629 | ₩40,962 | ₩40,442 | ₩40,669 | +0.10% | 68.3만 |
|---|
| 2026.03.16 | ₩40,429 | ₩40,802 | ₩40,349 | ₩40,522 | +0.23% | 30.2만 |
|---|
| 2026.03.13 | ₩40,415 | ₩40,696 | ₩39,668 | ₩39,775 | -1.58% | 34.8만 |
|---|
| 2026.03.12 | ₩40,482 | ₩40,802 | ₩40,055 | ₩40,135 | -0.86% | 55.7만 |
|---|
| 2026.03.11 | ₩40,709 | ₩41,309 | ₩40,529 | ₩40,869 | +0.39% | 55.9만 |
|---|
| 2026.03.10 | ₩40,709 | ₩40,762 | ₩40,135 | ₩40,349 | -0.88% | 38.6만 |
|---|
| 2026.03.09 | ₩39,348 | ₩40,629 | ₩39,295 | ₩40,535 | +3.02% | 71.9만 |
|---|
| 2026.03.06 | ₩39,882 | ₩40,615 | ₩39,762 | ₩39,895 | +0.03% | 57.9만 |
|---|
| 2026.03.05 | ₩40,028 | ₩40,802 | ₩39,908 | ₩40,509 | +1.20% | 39.2만 |
|---|
| 2026.03.04 | ₩39,601 | ₩40,449 | ₩39,548 | ₩40,215 | +1.55% | 32.4만 |
|---|
| 2026.03.03 | ₩38,654 | ₩39,588 | ₩38,174 | ₩39,308 | +1.69% | 68.4만 |
|---|
| 2026.03.02 | ₩38,894 | ₩40,006 | ₩38,801 | ₩39,908 | +2.61% | 59.2만 |
|---|
| 2026.02.27 | ₩39,575 | ₩39,868 | ₩39,319 | ₩39,735 | +0.40% | 59.1만 |
|---|
| 2026.02.26 | ₩40,816 | ₩40,962 | ₩40,122 | ₩40,776 | -0.10% | 50.5만 |
|---|
| 2026.02.25 | ₩40,469 | ₩40,922 | ₩40,355 | ₩40,789 | +0.79% | 33.4만 |
|---|
| 2026.02.24 | ₩39,388 | ₩40,251 | ₩39,161 | ₩40,095 | +1.80% | 60.5만 |
|---|
| 2026.02.23 | ₩40,068 | ₩40,148 | ₩39,108 | ₩39,375 | -1.73% | 87.6만 |
|---|
| 2026.02.20 | ₩40,415 | ₩41,229 | ₩40,362 | ₩40,549 | +0.33% | 44.9만 |
|---|
| 2026.02.19 | ₩40,469 | ₩40,882 | ₩40,242 | ₩40,762 | +0.73% | 67.5만 |
|---|
| 2026.02.18 | ₩40,189 | ₩41,072 | ₩39,942 | ₩40,736 | +1.36% | 78.6만 |
|---|
| 2026.02.17 | ₩40,108 | ₩40,562 | ₩39,535 | ₩40,282 | +0.43% | 86.9만 |
|---|
| 2026.02.13 | ₩40,269 | ₩41,016 | ₩39,888 | ₩40,575 | +0.76% | 62.2만 |
|---|
| 2026.02.12 | ₩41,549 | ₩41,576 | ₩40,055 | ₩40,435 | -2.68% | 60.8만 |
|---|
| 2026.02.11 | ₩42,190 | ₩42,203 | ₩40,749 | ₩41,296 | -2.12% | 77.9만 |
|---|
| 2026.02.10 | ₩41,856 | ₩42,070 | ₩41,549 | ₩41,563 | -0.70% | 55.6만 |
|---|
| 2026.02.09 | ₩40,469 | ₩41,923 | ₩40,215 | ₩41,670 | +2.97% | 70.5만 |
|---|
| 2026.02.06 | ₩39,495 | ₩40,709 | ₩39,348 | ₩40,629 | +2.87% | 80.8만 |
|---|
| 2026.02.05 | ₩39,615 | ₩40,162 | ₩38,888 | ₩39,028 | -1.48% | 88.2만 |
|---|
| 2026.02.04 | ₩41,683 | ₩41,763 | ₩39,461 | ₩40,215 | -3.52% | 176.5만 |
|---|
| 2026.02.03 | ₩43,591 | ₩43,591 | ₩41,389 | ₩42,257 | -3.06% | 107.4만 |
|---|
| 2026.02.02 | ₩42,897 | ₩43,591 | ₩42,817 | ₩43,204 | +0.72% | 102.6만 |
|---|
| 2026.01.30 | ₩43,951 | ₩44,071 | ₩42,737 | ₩42,991 | -2.19% | 74.4만 |
|---|
| 2026.01.29 | ₩44,872 | ₩44,872 | ₩42,997 | ₩44,205 | -1.49% | 96.2만 |
|---|
| 2026.01.28 | ₩44,899 | ₩45,165 | ₩44,512 | ₩44,725 | -0.39% | 78.4만 |
|---|
| 2026.01.27 | ₩44,338 | ₩44,618 | ₩44,071 | ₩44,472 | +0.30% | 45.3만 |
|---|
| 2026.01.26 | ₩43,804 | ₩44,071 | ₩43,724 | ₩43,738 | -0.15% | 45.2만 |
|---|
| 2026.01.23 | ₩43,578 | ₩44,058 | ₩43,325 | ₩43,791 | +0.49% | 42.4만 |
|---|
| 2026.01.22 | ₩43,764 | ₩43,804 | ₩43,324 | ₩43,604 | -0.37% | 46.8만 |
|---|
| 2026.01.21 | ₩43,257 | ₩43,524 | ₩42,443 | ₩43,071 | -0.43% | 109만 |
|---|
| 2026.01.20 | ₩43,231 | ₩43,631 | ₩42,718 | ₩42,790 | -1.02% | 74.2만 |
|---|
| 2026.01.16 | ₩44,125 | ₩44,391 | ₩43,798 | ₩44,231 | +0.24% | 71.8만 |
|---|
| 2026.01.15 | ₩44,245 | ₩44,391 | ₩43,638 | ₩43,671 | -1.30% | 85.2만 |
|---|
| 2026.01.14 | ₩44,031 | ₩44,085 | ₩43,271 | ₩43,644 | -0.88% | 100.8만 |
|---|
| 2026.01.13 | ₩44,391 | ₩44,605 | ₩43,991 | ₩44,231 | -0.36% | 75.4만 |
|---|
| 2026.01.12 | ₩43,231 | ₩44,452 | ₩43,231 | ₩44,298 | +2.47% | 88.1만 |
|---|
| 2026.01.09 | ₩43,431 | ₩43,644 | ₩43,044 | ₩43,484 | +0.12% | 109.6만 |
|---|
| 2026.01.08 | ₩43,591 | ₩43,591 | ₩42,877 | ₩43,097 | -1.13% | 57.2만 |
|---|
| 2026.01.07 | ₩43,644 | ₩44,031 | ₩43,431 | ₩43,564 | -0.18% | 70.1만 |
|---|
| 2026.01.06 | ₩43,524 | ₩43,698 | ₩43,051 | ₩43,684 | +0.37% | 85.9만 |
|---|
| 2026.01.05 | ₩43,324 | ₩43,544 | ₩43,111 | ₩43,297 | -0.06% | 93.1만 |
|---|
| 2026.01.02 | ₩42,910 | ₩43,191 | ₩42,323 | ₩42,697 | -0.50% | 67.2만 |
|---|
| 2025.12.31 | ₩42,630 | ₩42,630 | ₩42,143 | ₩42,177 | -1.06% | 42.6만 |
|---|
| 2025.12.30 | ₩42,750 | ₩42,937 | ₩42,564 | ₩42,604 | -0.34% | 45.6만 |
|---|
| 2025.12.29 | ₩42,510 | ₩42,964 | ₩42,483 | ₩42,750 | +0.56% | 36.7만 |
|---|
| 2025.12.26 | ₩43,271 | ₩43,271 | ₩42,924 | ₩43,057 | -0.49% | 33.9만 |
|---|
| 2025.12.24 | ₩43,084 | ₩43,191 | ₩42,991 | ₩43,191 | +0.25% | 28.8만 |
|---|
| 2025.12.23 | ₩42,910 | ₩43,119 | ₩42,617 | ₩43,111 | +0.47% | 57.4만 |
|---|
| 2025.12.22 | ₩43,244 | ₩43,244 | ₩42,830 | ₩43,084 | -0.37% | 69.4만 |
|---|
| 2025.12.19 | ₩42,057 | ₩42,890 | ₩42,057 | ₩42,817 | +1.81% | 83.4만 |
|---|
| 2025.12.18 | ₩41,696 | ₩41,976 | ₩41,429 | ₩41,630 | -0.16% | 72.2만 |
|---|
| 2025.12.17 | ₩42,257 | ₩42,283 | ₩40,682 | ₩40,709 | -3.66% | 110.6만 |
|---|
| 2025.12.16 | ₩41,496 | ₩42,175 | ₩41,443 | ₩42,070 | +1.38% | 69.9만 |
|---|
| 2025.12.15 | ₩42,804 | ₩42,897 | ₩41,790 | ₩41,790 | -2.37% | 124만 |
|---|
| 2025.12.12 | ₩43,671 | ₩43,671 | ₩42,137 | ₩42,550 | -2.57% | 85.5만 |
|---|
| 2025.12.11 | ₩43,764 | ₩44,011 | ₩43,057 | ₩43,965 | +0.46% | 83.4만 |
|---|
| 2025.12.10 | ₩44,231 | ₩44,652 | ₩43,804 | ₩44,472 | +0.54% | 75.3만 |
|---|
| 2025.12.09 | ₩43,858 | ₩44,198 | ₩43,631 | ₩44,058 | +0.46% | 66.6만 |
|---|
| 2025.12.08 | ₩44,018 | ₩44,311 | ₩43,704 | ₩44,031 | +0.03% | 78.8만 |
|---|
| 2025.12.05 | ₩43,604 | ₩44,071 | ₩43,498 | ₩43,858 | +0.58% | 69.3만 |
|---|
| 2025.12.04 | ₩43,364 | ₩43,457 | ₩42,937 | ₩43,444 | +0.18% | 49.7만 |
|---|
| 2025.12.03 | ₩42,830 | ₩43,231 | ₩42,390 | ₩43,217 | +0.90% | 57.6만 |
|---|
| 2025.12.02 | ₩43,097 | ₩43,498 | ₩42,790 | ₩42,977 | -0.28% | 93.3만 |
|---|
| 2025.12.01 | ₩42,310 | ₩42,824 | ₩42,043 | ₩42,644 | +0.79% | 66.8만 |
|---|
| 2025.11.28 | ₩42,617 | ₩42,758 | ₩42,463 | ₩42,737 | +0.28% | 51.2만 |
|---|
| 2025.11.26 | ₩42,470 | ₩42,517 | ₩42,030 | ₩42,337 | -0.31% | 87.8만 |
|---|
| 2025.11.25 | ₩41,696 | ₩42,137 | ₩40,882 | ₩42,057 | +0.86% | 66.1만 |
|---|
| 2025.11.24 | ₩40,896 | ₩42,097 | ₩40,842 | ₩41,990 | +2.68% | 108.8만 |
|---|
| 2025.11.21 | ₩40,442 | ₩40,882 | ₩39,268 | ₩40,349 | -0.23% | 183만 |
|---|
| 2025.11.20 | ₩43,084 | ₩43,271 | ₩40,335 | ₩40,429 | -6.16% | 229.2만 |
|---|
| 2025.11.19 | ₩41,830 | ₩42,624 | ₩41,563 | ₩42,083 | +0.61% | 109.3만 |
|---|
| 2025.11.18 | ₩41,936 | ₩42,337 | ₩41,296 | ₩41,830 | -0.25% | 141.8만 |
|---|
| 2025.11.17 | ₩42,684 | ₩43,437 | ₩42,063 | ₩42,457 | -0.53% | 157.1만 |
|---|
| 2025.11.14 | ₩41,736 | ₩43,540 | ₩41,590 | ₩42,884 | +2.75% | 142.5만 |
|---|
| 2025.11.13 | ₩44,018 | ₩44,045 | ₩42,437 | ₩42,830 | -2.70% | 136.6만 |
|---|
| 2025.11.12 | ₩44,979 | ₩45,165 | ₩44,125 | ₩44,311 | -1.48% | 52.9만 |
|---|
| 2025.11.11 | ₩44,979 | ₩44,979 | ₩44,311 | ₩44,618 | -0.80% | 56.5만 |
|---|
| 2025.11.10 | ₩45,032 | ₩45,305 | ₩44,692 | ₩45,205 | +0.39% | 139.3만 |
|---|
| 2025.11.07 | ₩43,484 | ₩44,031 | ₩42,750 | ₩44,031 | +1.26% | 175.8만 |
|---|
| 2025.11.06 | ₩44,965 | ₩45,125 | ₩43,764 | ₩44,071 | -1.99% | 99.6만 |
|---|
| 2025.11.05 | ₩44,658 | ₩45,265 | ₩44,498 | ₩45,072 | +0.93% | 94.2만 |
|---|
| 2025.11.04 | ₩45,085 | ₩45,646 | ₩44,498 | ₩44,578 | -1.12% | 117.5만 |
|---|
| 2025.11.03 | ₩46,686 | ₩46,700 | ₩45,926 | ₩46,300 | -0.83% | 74.3만 |
|---|
| 2025.10.31 | ₩46,646 | ₩46,646 | ₩45,726 | ₩46,206 | -0.94% | 95.1만 |
|---|
| 2025.10.30 | ₩46,353 | ₩46,566 | ₩45,766 | ₩45,859 | -1.07% | 89.3만 |
|---|
| 2025.10.29 | ₩46,847 | ₩47,033 | ₩46,376 | ₩46,967 | +0.26% | 132.2만 |
|---|
| 2025.10.28 | ₩46,580 | ₩46,773 | ₩46,393 | ₩46,446 | -0.29% | 120.3만 |
|---|
| 2025.10.27 | ₩46,313 | ₩46,393 | ₩45,925 | ₩46,366 | +0.12% | 104만 |
|---|
| 2025.10.24 | ₩45,232 | ₩45,566 | ₩45,119 | ₩45,432 | +0.44% | 88.2만 |
|---|
| 2025.10.23 | ₩43,471 | ₩44,565 | ₩43,471 | ₩44,485 | +2.33% | 87.3만 |
|---|
| 2025.10.22 | ₩44,458 | ₩44,458 | ₩42,937 | ₩43,684 | -1.74% | 90.8만 |
|---|
| 2025.10.21 | ₩44,685 | ₩44,685 | ₩44,218 | ₩44,351 | -0.75% | 64.5만 |
|---|
| 2025.10.20 | ₩44,578 | ₩44,939 | ₩44,578 | ₩44,752 | +0.39% | 64.8만 |
|---|
| 2025.10.17 | ₩44,031 | ₩44,522 | ₩43,564 | ₩44,258 | +0.52% | 92.4만 |
|---|
| 2025.10.16 | ₩45,192 | ₩45,285 | ₩44,165 | ₩44,498 | -1.54% | 77.6만 |
|---|
| 2025.10.15 | ₩44,992 | ₩45,232 | ₩44,031 | ₩44,712 | -0.62% | 117.9만 |
|---|
| 2025.10.14 | ₩44,138 | ₩44,838 | ₩43,384 | ₩44,151 | +0.03% | 88.3만 |
|---|
| 2025.10.13 | ₩44,485 | ₩44,912 | ₩44,245 | ₩44,832 | +0.78% | 108만 |
|---|
| 2025.10.10 | ₩45,152 | ₩45,352 | ₩43,177 | ₩43,204 | -4.31% | 208.2만 |
|---|