시장 데이터를 불러오는 중
전체 종목
VistaShares Electrification Supercycle ETF 과거 주가
VistaShares Electrification Supercycle ETF · POW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VistaShares Electrification Supercycle ETF · POW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,177 | ₩36,177 | ₩35,346 | ₩35,963 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,258 | ₩36,258 | ₩34,957 | ₩35,440 | -2.26% | 2만 |
| 2026.10.07 | ₩36,660 | ₩36,660 | ₩35,655 | ₩36,258 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,955 | ₩37,260 | ₩36,747 | ₩36,973 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,607 | ₩36,607 | ₩35,882 | ₩36,401 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,976 | ₩36,405 | ₩35,976 | ₩36,312 | +0.93% | 2.3만 |
| 2026.10.01 | ₩35,118 | ₩35,465 | ₩34,729 | ₩35,362 | +0.69% | 1.5만 |
| 2026.09.30 | ₩35,051 | ₩35,212 | ₩34,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,863 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,837 | ₩35,268 | ₩34,837 | ₩35,212 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,252 | ₩35,306 | ₩34,414 | ₩34,850 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,930 | ₩35,373 | ₩34,930 | ₩35,252 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,582 | ₩35,059 | ₩34,562 | ₩34,957 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,199 | ₩35,319 | ₩35,051 | ₩35,239 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩35,118 | ₩35,773 | ₩35,118 | ₩35,681 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,743 | ₩35,252 | ₩34,729 | ₩35,199 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,193 | ₩34,488 | ₩34,032 | ₩34,488 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,139 | ₩34,696 | ₩34,139 | ₩34,233 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,563 | ₩34,059 | ₩33,241 | ₩33,576 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,120 | ₩33,482 | ₩33,033 | ₩33,107 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩34,005 | ₩34,005 | ₩33,040 | ₩33,201 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,756 | ₩35,094 | ₩34,736 | ₩35,065 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,166 | ₩34,622 | ₩34,112 | ₩34,166 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,587 | ₩35,802 | ₩35,132 | ₩35,239 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,199 | ₩35,817 | ₩35,199 | ₩35,520 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,340 | ₩34,877 | ₩34,340 | ₩34,877 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,603 | ₩34,193 | ₩33,429 | ₩34,166 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,536 | ₩33,657 | ₩33,147 | ₩33,657 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,563 | ₩34,139 | ₩33,563 | ₩33,716 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,595 | ₩34,595 | ₩33,938 | ₩34,126 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,306 | ₩35,413 | ₩34,595 | ₩34,743 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,775 | ₩35,896 | ₩35,212 | ₩35,467 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,863 | ₩35,077 | ₩34,837 | ₩35,038 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,756 | ₩34,756 | ₩34,381 | ₩34,637 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,461 | ₩34,649 | ₩33,938 | ₩34,233 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,278 | ₩35,278 | ₩34,729 | ₩34,755 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,494 | ₩35,587 | ₩35,024 | ₩35,187 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,365 | ₩36,365 | ₩35,333 | ₩35,775 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩38,028 | ₩38,028 | ₩36,139 | ₩36,294 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,733 | ₩38,202 | ₩37,733 | ₩38,041 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,451 | ₩37,884 | ₩37,384 | ₩37,484 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,626 | ₩37,693 | ₩37,438 | ₩37,478 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,612 | ₩38,020 | ₩37,528 | ₩37,626 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,405 | ₩37,156 | ₩36,405 | ₩36,955 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,928 | ₩36,955 | ₩36,338 | ₩36,379 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,727 | ₩36,875 | ₩36,224 | ₩36,835 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,245 | ₩37,237 | ₩35,655 | ₩36,177 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,875 | ₩37,492 | ₩36,459 | ₩36,593 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,869 | ₩37,096 | ₩35,869 | ₩36,660 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,770 | ₩35,440 | ₩34,139 | ₩35,400 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,534 | ₩35,561 | ₩34,523 | ₩34,689 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,549 | ₩34,381 | ₩33,549 | ₩34,381 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,388 | ₩33,388 | ₩32,048 | ₩32,316 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,863 | ₩34,863 | ₩33,375 | ₩33,577 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,990 | ₩36,258 | ₩34,716 | ₩35,467 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,902 | ₩37,298 | ₩35,896 | ₩36,030 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩37,076 | ₩37,478 | ₩36,848 | ₩37,210 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,607 | ₩37,458 | ₩36,593 | ₩37,049 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,727 | ₩37,679 | ₩36,017 | ₩36,794 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,459 | ₩36,580 | ₩35,628 | ₩35,628 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,480 | ₩36,806 | ₩34,997 | ₩36,285 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,446 | ₩36,700 | ₩35,480 | ₩35,789 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,773 | ₩38,082 | ₩36,312 | ₩37,156 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩37,076 | ₩37,626 | ₩37,076 | ₩37,344 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,848 | ₩37,183 | ₩36,486 | ₩36,647 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,537 | ₩38,537 | ₩37,331 | ₩38,015 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩38,135 | ₩38,135 | ₩37,445 | ₩37,545 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,566 | ₩37,130 | ₩36,345 | ₩37,089 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,350 | ₩38,350 | ₩36,607 | ₩37,076 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,886 | ₩39,583 | ₩38,846 | ₩38,940 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,959 | ₩40,307 | ₩38,350 | ₩38,779 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,554 | ₩41,554 | ₩40,093 | ₩40,093 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,219 | ₩41,769 | ₩40,806 | ₩41,554 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩40,039 | ₩40,844 | ₩38,886 | ₩40,669 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,650 | ₩40,160 | ₩39,288 | ₩39,436 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩41,072 | ₩41,514 | ₩40,354 | ₩40,871 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,710 | ₩40,857 | ₩39,945 | ₩40,576 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,641 | ₩42,985 | ₩40,321 | ₩40,683 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,568 | ₩42,775 | ₩41,568 | ₩42,654 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,863 | ₩42,026 | ₩41,487 | ₩41,930 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,554 | ₩42,372 | ₩41,367 | ₩41,422 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,916 | ₩42,916 | ₩41,501 | ₩41,514 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,447 | ₩42,010 | ₩41,434 | ₩41,903 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,173 | ₩40,442 | ₩39,892 | ₩40,167 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,578 | ₩40,227 | ₩38,578 | ₩40,128 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,235 | ₩40,026 | ₩38,397 | ₩38,417 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,474 | ₩41,474 | ₩38,095 | ₩39,503 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,677 | ₩39,932 | ₩39,114 | ₩39,447 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,348 | ₩40,522 | ₩38,692 | ₩38,873 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,407 | ₩41,702 | ₩40,750 | ₩41,394 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,890 | ₩42,319 | ₩41,561 | ₩41,984 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,353 | ₩42,103 | ₩41,353 | ₩41,943 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,198 | ₩42,252 | ₩41,273 | ₩41,997 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,466 | ₩42,641 | ₩41,192 | ₩41,903 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,614 | ₩43,117 | ₩41,829 | ₩42,372 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,627 | ₩42,962 | ₩42,252 | ₩42,694 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,641 | ₩43,606 | ₩42,641 | ₩43,378 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,313 | ₩41,568 | ₩41,032 | ₩41,353 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,428 | ₩41,568 | ₩40,428 | ₩41,407 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩40,080 | ₩40,120 | ₩39,449 | ₩40,120 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,235 | ₩39,523 | ₩38,216 | ₩39,154 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,809 | ₩41,809 | ₩39,456 | ₩40,012 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,648 | ₩41,648 | ₩40,242 | ₩41,179 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,324 | ₩43,324 | ₩42,305 | ₩42,962 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,311 | ₩43,459 | ₩42,563 | ₩43,271 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,250 | ₩44,759 | ₩41,977 | ₩43,070 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,821 | ₩45,121 | ₩43,244 | ₩44,893 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,834 | ₩44,189 | ₩43,680 | ₩44,183 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,799 | ₩45,262 | ₩42,942 | ₩43,257 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩45,148 | ₩46,033 | ₩43,712 | ₩44,572 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩43,056 | ₩47,669 | ₩42,922 | ₩43,955 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,922 | ₩43,103 | ₩42,319 | ₩42,413 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,627 | ₩43,070 | ₩42,165 | ₩42,386 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,750 | ₩42,265 | ₩40,750 | ₩42,238 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,281 | ₩40,897 | ₩39,999 | ₩40,214 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩40,120 | ₩40,938 | ₩39,510 | ₩40,214 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,581 | ₩41,581 | ₩40,214 | ₩40,482 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩40,039 | ₩42,131 | ₩39,717 | ₩41,032 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,900 | ₩39,810 | ₩38,672 | ₩39,208 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,296 | ₩40,227 | ₩38,082 | ₩38,461 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,331 | ₩37,854 | ₩37,151 | ₩37,151 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,277 | ₩37,384 | ₩36,942 | ₩37,223 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,540 | ₩37,854 | ₩36,540 | ₩37,482 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,365 | ₩36,566 | ₩36,070 | ₩36,285 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,660 | ₩36,660 | ₩36,097 | ₩36,360 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,679 | ₩37,679 | ₩36,318 | ₩36,928 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,492 | ₩38,202 | ₩36,043 | ₩36,660 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,976 | ₩36,151 | ₩35,681 | ₩36,112 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,252 | ₩35,936 | ₩35,111 | ₩35,661 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,132 | ₩35,467 | ₩34,206 | ₩35,132 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,973 | ₩33,261 | ₩32,651 | ₩33,261 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,214 | ₩33,214 | ₩32,738 | ₩32,973 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩32,074 | ₩32,966 | ₩32,014 | ₩32,817 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩33,093 | ₩34,294 | ₩32,879 | ₩33,040 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,256 | ₩32,505 | ₩31,256 | ₩32,505 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,383 | ₩32,611 | ₩31,384 | ₩31,503 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,860 | ₩32,410 | ₩31,860 | ₩32,249 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,429 | ₩33,469 | ₩32,473 | ₩32,473 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,515 | ₩34,515 | ₩34,005 | ₩34,072 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,758 | ₩33,549 | ₩32,624 | ₩33,429 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,919 | ₩34,327 | ₩32,611 | ₩33,402 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,549 | ₩33,710 | ₩32,034 | ₩32,208 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,450 | ₩33,563 | ₩32,182 | ₩33,402 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,228 | ₩33,321 | ₩32,967 | ₩32,971 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,308 | ₩33,375 | ₩32,410 | ₩33,281 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,208 | ₩32,892 | ₩32,208 | ₩32,718 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,517 | ₩32,584 | ₩31,954 | ₩32,023 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,188 | ₩32,208 | ₩31,793 | ₩31,830 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,262 | ₩32,570 | ₩32,128 | ₩32,477 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,490 | ₩33,194 | ₩32,302 | ₩32,368 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,800 | ₩32,584 | ₩30,640 | ₩32,316 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,592 | ₩31,592 | ₩30,975 | ₩31,203 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,397 | ₩33,894 | ₩30,854 | ₩31,994 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,745 | ₩33,214 | ₩32,503 | ₩32,798 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,731 | ₩32,745 | ₩31,657 | ₩32,591 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,992 | ₩34,448 | ₩33,831 | ₩34,394 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,273 | ₩35,775 | ₩33,938 | ₩34,407 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,917 | ₩34,917 | ₩33,697 | ₩34,528 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,944 | ₩34,944 | ₩34,287 | ₩34,622 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,710 | ₩34,589 | ₩33,399 | ₩34,287 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,206 | ₩34,206 | ₩33,012 | ₩33,375 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,604 | ₩33,254 | ₩32,558 | ₩33,118 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,651 | ₩32,718 | ₩32,275 | ₩32,718 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,892 | ₩32,986 | ₩32,141 | ₩32,410 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,455 | ₩33,455 | ₩32,383 | ₩32,745 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,933 | ₩33,067 | ₩31,912 | ₩32,758 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,523 | ₩33,523 | ₩32,490 | ₩32,691 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,423 | ₩32,926 | ₩32,302 | ₩32,839 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,388 | ₩33,388 | ₩31,417 | ₩31,940 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,766 | ₩32,220 | ₩31,618 | ₩32,101 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,935 | ₩31,484 | ₩30,924 | ₩31,298 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,962 | ₩30,599 | ₩29,962 | ₩30,331 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,216 | ₩31,551 | ₩30,345 | ₩30,833 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,412 | ₩31,216 | ₩30,402 | ₩30,921 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,170 | ₩30,278 | ₩29,902 | ₩29,996 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩30,103 | ₩30,826 | ₩30,103 | ₩30,288 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,666 | ₩30,747 | ₩30,169 | ₩30,666 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,371 | ₩30,780 | ₩30,092 | ₩30,412 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,902 | ₩30,371 | ₩29,835 | ₩30,371 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩31,082 | ₩31,082 | ₩29,360 | ₩29,567 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,181 | ₩29,594 | ₩29,165 | ₩29,429 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩30,036 | ₩30,164 | ₩29,116 | ₩29,889 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,923 | ₩29,527 | ₩28,803 | ₩29,138 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,963 | ₩29,071 | ₩28,703 | ₩28,910 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,963 | ₩29,205 | ₩28,910 | ₩29,124 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,172 | ₩28,722 | ₩28,172 | ₩28,628 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,770 | ₩28,025 | ₩27,757 | ₩27,877 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,850 | ₩28,025 | ₩27,682 | ₩27,830 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,448 | ₩27,828 | ₩27,408 | ₩27,824 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,242 | ₩27,354 | ₩27,242 | ₩27,341 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,247 | ₩27,247 | ₩26,912 | ₩26,952 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,636 | ₩27,636 | ₩27,247 | ₩27,247 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,488 | ₩27,663 | ₩27,381 | ₩27,643 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,529 | ₩27,757 | ₩27,509 | ₩27,549 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,671 | ₩27,314 | ₩26,671 | ₩27,266 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,603 | ₩26,603 | ₩26,378 | ₩26,378 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,617 | ₩26,724 | ₩26,617 | ₩26,644 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,778 | ₩26,845 | ₩26,644 | ₩26,688 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,952 | ₩26,952 | ₩26,603 | ₩26,649 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,637 | ₩26,711 | ₩26,590 | ₩26,675 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,483 | ₩26,818 | ₩26,443 | ₩26,641 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,751 | ₩26,751 | ₩26,376 | ₩26,578 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,429 | ₩26,443 | ₩26,371 | ₩26,371 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,188 | ₩26,302 | ₩26,051 | ₩26,137 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,389 | ₩26,389 | ₩25,799 | ₩25,847 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,644 | ₩26,644 | ₩26,295 | ₩26,467 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,167 | ₩27,167 | ₩26,335 | ₩27,002 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,119 | ₩28,119 | ₩25,853 | ₩26,646 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,180 | ₩27,475 | ₩27,049 | ₩27,456 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,140 | ₩27,462 | ₩26,994 | ₩27,366 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,113 | ₩27,274 | ₩26,894 | ₩26,894 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,101 | ₩27,130 | ₩26,898 | ₩27,130 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,167 | ₩27,167 | ₩26,979 | ₩27,007 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,536 | ₩27,274 | ₩26,536 | ₩27,045 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,456 | ₩26,531 | ₩26,322 | ₩26,531 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,536 | ₩27,877 | ₩26,536 | ₩26,630 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,824 | ₩27,824 | ₩26,288 | ₩26,288 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,650 | ₩26,795 | ₩26,650 | ₩26,795 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,373 | ₩26,657 | ₩26,373 | ₩26,630 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,134 | ₩26,134 | ₩25,893 | ₩26,091 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,544 | ₩26,012 | ₩25,544 | ₩25,909 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,625 | ₩25,718 | ₩25,102 | ₩25,626 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,550 | ₩26,898 | ₩25,820 | ₩25,820 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,550 | ₩26,630 | ₩26,201 | ₩26,330 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,188 | ₩26,510 | ₩26,082 | ₩26,349 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,738 | ₩26,952 | ₩26,302 | ₩26,448 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,308 | ₩27,006 | ₩26,087 | ₩26,751 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,623 | ₩27,623 | ₩26,510 | ₩26,738 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,515 | ₩27,515 | ₩27,215 | ₩27,307 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,293 | ₩27,408 | ₩27,086 | ₩27,366 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,958 | ₩27,971 | ₩27,140 | ₩27,425 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩27,006 | ₩27,006 | ₩26,499 | ₩27,006 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,466 | ₩27,569 | ₩27,167 | ₩27,285 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩28,025 | ₩28,025 | ₩27,401 | ₩27,582 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,642 | ₩28,642 | ₩27,042 | ₩27,298 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,344 | ₩27,971 | ₩27,247 | ₩27,904 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,831 | ₩27,636 | ₩26,831 | ₩27,267 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,623 | ₩27,703 | ₩27,120 | ₩27,120 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,220 | ₩27,770 | ₩27,113 | ₩27,484 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,885 | ₩27,220 | ₩26,809 | ₩27,176 | +1.08% | 4.2만 |
|---|