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 | ₩36,013 | ₩36,013 | ₩35,185 | ₩35,799 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,093 | ₩36,093 | ₩34,798 | ₩35,279 | -2.26% | 2만 |
| 2026.10.07 | ₩36,493 | ₩36,493 | ₩35,492 | ₩36,093 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,787 | ₩37,090 | ₩36,580 | ₩36,804 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,440 | ₩36,440 | ₩35,719 | ₩36,236 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,812 | ₩36,240 | ₩35,812 | ₩36,146 | +0.93% | 2.3만 |
| 2026.10.01 | ₩34,958 | ₩35,304 | ₩34,571 | ₩35,201 | +0.69% | 1.5만 |
| 2026.09.30 | ₩34,891 | ₩35,052 | ₩34,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,705 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,678 | ₩35,108 | ₩34,678 | ₩35,052 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,092 | ₩35,145 | ₩34,257 | ₩34,691 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,771 | ₩35,212 | ₩34,771 | ₩35,092 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,424 | ₩34,899 | ₩34,404 | ₩34,798 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,038 | ₩35,158 | ₩34,891 | ₩35,078 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩34,958 | ₩35,610 | ₩34,958 | ₩35,519 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,584 | ₩35,092 | ₩34,571 | ₩35,038 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,037 | ₩34,331 | ₩33,877 | ₩34,331 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩33,984 | ₩34,538 | ₩33,984 | ₩34,077 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,410 | ₩33,904 | ₩33,089 | ₩33,423 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩32,969 | ₩33,330 | ₩32,883 | ₩32,956 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩33,850 | ₩33,850 | ₩32,889 | ₩33,049 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,598 | ₩34,934 | ₩34,578 | ₩34,905 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,010 | ₩34,464 | ₩33,957 | ₩34,010 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,425 | ₩35,639 | ₩34,971 | ₩35,078 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,038 | ₩35,654 | ₩35,038 | ₩35,359 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,184 | ₩34,718 | ₩34,184 | ₩34,718 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,450 | ₩34,037 | ₩33,276 | ₩34,010 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,383 | ₩33,503 | ₩32,996 | ₩33,503 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,410 | ₩33,984 | ₩33,410 | ₩33,562 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,438 | ₩34,438 | ₩33,784 | ₩33,970 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,145 | ₩35,252 | ₩34,438 | ₩34,584 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,612 | ₩35,732 | ₩35,052 | ₩35,305 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,705 | ₩34,917 | ₩34,678 | ₩34,878 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,598 | ₩34,598 | ₩34,224 | ₩34,479 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,304 | ₩34,491 | ₩33,784 | ₩34,077 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,117 | ₩35,117 | ₩34,571 | ₩34,596 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,332 | ₩35,425 | ₩34,865 | ₩35,026 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,200 | ₩36,200 | ₩35,172 | ₩35,612 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩37,855 | ₩37,855 | ₩35,974 | ₩36,129 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,561 | ₩38,028 | ₩37,561 | ₩37,868 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,281 | ₩37,712 | ₩37,214 | ₩37,313 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,454 | ₩37,521 | ₩37,267 | ₩37,307 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,441 | ₩37,847 | ₩37,357 | ₩37,454 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,240 | ₩36,987 | ₩36,240 | ₩36,787 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,760 | ₩36,787 | ₩36,173 | ₩36,213 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,560 | ₩36,707 | ₩36,059 | ₩36,667 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,079 | ₩37,067 | ₩35,492 | ₩36,013 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,707 | ₩37,321 | ₩36,293 | ₩36,426 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,706 | ₩36,927 | ₩35,706 | ₩36,493 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,611 | ₩35,279 | ₩33,984 | ₩35,238 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,372 | ₩35,399 | ₩34,366 | ₩34,531 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,396 | ₩34,224 | ₩33,396 | ₩34,224 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,236 | ₩33,236 | ₩31,901 | ₩32,168 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,705 | ₩34,705 | ₩33,223 | ₩33,424 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,826 | ₩36,093 | ₩34,558 | ₩35,305 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,733 | ₩37,129 | ₩35,732 | ₩35,866 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩36,907 | ₩37,307 | ₩36,680 | ₩37,040 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,440 | ₩37,287 | ₩36,426 | ₩36,880 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,560 | ₩37,508 | ₩35,852 | ₩36,627 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,293 | ₩36,413 | ₩35,465 | ₩35,465 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,319 | ₩36,639 | ₩34,838 | ₩36,119 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,280 | ₩36,533 | ₩35,319 | ₩35,626 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,601 | ₩37,908 | ₩36,146 | ₩36,987 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩36,907 | ₩37,454 | ₩36,907 | ₩37,174 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,680 | ₩37,014 | ₩36,320 | ₩36,480 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,362 | ₩38,362 | ₩37,161 | ₩37,841 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩37,961 | ₩37,961 | ₩37,274 | ₩37,374 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,400 | ₩36,960 | ₩36,179 | ₩36,920 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,175 | ₩38,175 | ₩36,440 | ₩36,907 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,709 | ₩39,403 | ₩38,669 | ₩38,762 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,777 | ₩40,124 | ₩38,175 | ₩38,602 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,365 | ₩41,365 | ₩39,910 | ₩39,910 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,031 | ₩41,579 | ₩40,620 | ₩41,365 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩39,857 | ₩40,658 | ₩38,709 | ₩40,484 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,470 | ₩39,977 | ₩39,109 | ₩39,256 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩40,885 | ₩41,325 | ₩40,171 | ₩40,684 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,524 | ₩40,671 | ₩39,763 | ₩40,391 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,446 | ₩42,789 | ₩40,137 | ₩40,498 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,378 | ₩42,580 | ₩41,378 | ₩42,460 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,672 | ₩41,835 | ₩41,298 | ₩41,739 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,365 | ₩42,179 | ₩41,178 | ₩41,233 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,720 | ₩42,720 | ₩41,312 | ₩41,325 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,258 | ₩41,819 | ₩41,245 | ₩41,712 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩39,990 | ₩40,257 | ₩39,710 | ₩39,984 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,402 | ₩40,044 | ₩38,402 | ₩39,945 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,056 | ₩39,843 | ₩38,222 | ₩38,242 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,285 | ₩41,285 | ₩37,921 | ₩39,323 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,496 | ₩39,750 | ₩38,936 | ₩39,267 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,164 | ₩40,337 | ₩38,515 | ₩38,696 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,218 | ₩41,512 | ₩40,564 | ₩41,205 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,699 | ₩42,126 | ₩41,372 | ₩41,792 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,165 | ₩41,911 | ₩41,165 | ₩41,752 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,006 | ₩42,059 | ₩41,085 | ₩41,806 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,273 | ₩42,446 | ₩41,005 | ₩41,712 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,420 | ₩42,920 | ₩41,639 | ₩42,179 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,433 | ₩42,767 | ₩42,059 | ₩42,500 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,446 | ₩43,407 | ₩42,446 | ₩43,180 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,125 | ₩41,378 | ₩40,845 | ₩41,165 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,244 | ₩41,378 | ₩40,244 | ₩41,218 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩39,897 | ₩39,937 | ₩39,270 | ₩39,937 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,056 | ₩39,343 | ₩38,042 | ₩38,976 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,619 | ₩41,619 | ₩39,276 | ₩39,830 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,459 | ₩41,459 | ₩40,058 | ₩40,991 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,127 | ₩43,127 | ₩42,113 | ₩42,767 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,114 | ₩43,261 | ₩42,369 | ₩43,074 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,048 | ₩44,555 | ₩41,786 | ₩42,873 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,621 | ₩44,916 | ₩43,047 | ₩44,689 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,634 | ₩43,988 | ₩43,481 | ₩43,981 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,595 | ₩45,056 | ₩42,747 | ₩43,060 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩44,942 | ₩45,823 | ₩43,513 | ₩44,368 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩42,860 | ₩47,452 | ₩42,727 | ₩43,754 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,727 | ₩42,907 | ₩42,126 | ₩42,219 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,433 | ₩42,873 | ₩41,972 | ₩42,193 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,564 | ₩42,073 | ₩40,564 | ₩42,046 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,097 | ₩40,711 | ₩39,817 | ₩40,030 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩39,937 | ₩40,751 | ₩39,330 | ₩40,030 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,392 | ₩41,392 | ₩40,030 | ₩40,297 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩39,857 | ₩41,939 | ₩39,536 | ₩40,845 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,722 | ₩39,629 | ₩38,495 | ₩39,029 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,122 | ₩40,044 | ₩37,908 | ₩38,286 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,161 | ₩37,681 | ₩36,982 | ₩36,982 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,107 | ₩37,214 | ₩36,773 | ₩37,054 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,373 | ₩37,681 | ₩36,373 | ₩37,311 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,200 | ₩36,400 | ₩35,906 | ₩36,119 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,493 | ₩36,493 | ₩35,933 | ₩36,194 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,508 | ₩37,508 | ₩36,153 | ₩36,760 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,321 | ₩38,028 | ₩35,879 | ₩36,493 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,812 | ₩35,986 | ₩35,519 | ₩35,947 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,092 | ₩35,772 | ₩34,951 | ₩35,499 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩34,971 | ₩35,305 | ₩34,050 | ₩34,971 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,822 | ₩33,109 | ₩32,502 | ₩33,109 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,063 | ₩33,063 | ₩32,589 | ₩32,822 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩31,928 | ₩32,816 | ₩31,868 | ₩32,668 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩32,943 | ₩34,137 | ₩32,729 | ₩32,889 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,114 | ₩32,357 | ₩31,114 | ₩32,357 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,235 | ₩32,462 | ₩31,241 | ₩31,360 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,715 | ₩32,262 | ₩31,715 | ₩32,102 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,276 | ₩33,316 | ₩32,325 | ₩32,325 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,357 | ₩34,357 | ₩33,850 | ₩33,917 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,609 | ₩33,396 | ₩32,475 | ₩33,276 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,769 | ₩34,171 | ₩32,462 | ₩33,250 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,396 | ₩33,557 | ₩31,888 | ₩32,062 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,302 | ₩33,410 | ₩32,035 | ₩33,250 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,076 | ₩33,170 | ₩32,817 | ₩32,821 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,156 | ₩33,223 | ₩32,262 | ₩33,129 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,062 | ₩32,742 | ₩32,062 | ₩32,569 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,369 | ₩32,435 | ₩31,808 | ₩31,877 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,042 | ₩32,062 | ₩31,648 | ₩31,685 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,115 | ₩32,422 | ₩31,982 | ₩32,329 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,342 | ₩33,043 | ₩32,155 | ₩32,220 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,660 | ₩32,435 | ₩30,500 | ₩32,168 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,448 | ₩31,448 | ₩30,834 | ₩31,061 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,250 | ₩33,739 | ₩30,714 | ₩31,848 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,596 | ₩33,063 | ₩32,355 | ₩32,649 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,582 | ₩32,596 | ₩31,513 | ₩32,442 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,837 | ₩34,291 | ₩33,677 | ₩34,237 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,117 | ₩35,612 | ₩33,784 | ₩34,251 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,758 | ₩34,758 | ₩33,543 | ₩34,371 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,785 | ₩34,785 | ₩34,131 | ₩34,464 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,557 | ₩34,431 | ₩33,247 | ₩34,131 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,050 | ₩34,050 | ₩32,861 | ₩33,223 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,455 | ₩33,103 | ₩32,410 | ₩32,967 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,502 | ₩32,569 | ₩32,128 | ₩32,569 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,742 | ₩32,836 | ₩31,995 | ₩32,262 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,303 | ₩33,303 | ₩32,235 | ₩32,596 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,782 | ₩32,916 | ₩31,767 | ₩32,609 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,370 | ₩33,370 | ₩32,342 | ₩32,542 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,275 | ₩32,776 | ₩32,155 | ₩32,689 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,236 | ₩33,236 | ₩31,274 | ₩31,795 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,621 | ₩32,074 | ₩31,474 | ₩31,955 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,794 | ₩31,341 | ₩30,783 | ₩31,155 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,826 | ₩30,460 | ₩29,826 | ₩30,193 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,074 | ₩31,408 | ₩30,206 | ₩30,692 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,273 | ₩31,074 | ₩30,264 | ₩30,780 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,033 | ₩30,140 | ₩29,766 | ₩29,859 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩29,966 | ₩30,685 | ₩29,966 | ₩30,150 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,527 | ₩30,607 | ₩30,031 | ₩30,527 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,233 | ₩30,640 | ₩29,955 | ₩30,273 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,766 | ₩30,233 | ₩29,699 | ₩30,233 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩30,940 | ₩30,940 | ₩29,227 | ₩29,432 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,048 | ₩29,459 | ₩29,032 | ₩29,295 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩29,899 | ₩30,026 | ₩28,984 | ₩29,752 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,791 | ₩29,392 | ₩28,671 | ₩29,005 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,831 | ₩28,938 | ₩28,573 | ₩28,778 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,831 | ₩29,072 | ₩28,778 | ₩28,992 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,044 | ₩28,591 | ₩28,044 | ₩28,498 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,643 | ₩27,897 | ₩27,630 | ₩27,750 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,724 | ₩27,897 | ₩27,555 | ₩27,704 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,323 | ₩27,701 | ₩27,283 | ₩27,697 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,118 | ₩27,230 | ₩27,118 | ₩27,216 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,123 | ₩27,123 | ₩26,789 | ₩26,829 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,510 | ₩27,510 | ₩27,123 | ₩27,123 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,363 | ₩27,537 | ₩27,256 | ₩27,517 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,403 | ₩27,630 | ₩27,383 | ₩27,423 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,549 | ₩27,190 | ₩26,549 | ₩27,142 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,482 | ₩26,482 | ₩26,258 | ₩26,258 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,496 | ₩26,602 | ₩26,496 | ₩26,522 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,656 | ₩26,722 | ₩26,522 | ₩26,566 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,829 | ₩26,829 | ₩26,482 | ₩26,528 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,516 | ₩26,589 | ₩26,469 | ₩26,553 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,362 | ₩26,696 | ₩26,322 | ₩26,520 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,629 | ₩26,629 | ₩26,255 | ₩26,457 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,309 | ₩26,322 | ₩26,251 | ₩26,251 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,068 | ₩26,182 | ₩25,932 | ₩26,018 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,269 | ₩26,269 | ₩25,681 | ₩25,729 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,522 | ₩26,522 | ₩26,175 | ₩26,346 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,043 | ₩27,043 | ₩26,215 | ₩26,879 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩27,991 | ₩27,991 | ₩25,735 | ₩26,525 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,056 | ₩27,350 | ₩26,925 | ₩27,331 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,016 | ₩27,336 | ₩26,871 | ₩27,242 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩26,989 | ₩27,150 | ₩26,772 | ₩26,772 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩26,977 | ₩27,007 | ₩26,776 | ₩27,007 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,043 | ₩27,043 | ₩26,856 | ₩26,884 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,415 | ₩27,150 | ₩26,415 | ₩26,921 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,335 | ₩26,410 | ₩26,202 | ₩26,410 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,415 | ₩27,750 | ₩26,415 | ₩26,509 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,697 | ₩27,697 | ₩26,169 | ₩26,169 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,529 | ₩26,673 | ₩26,529 | ₩26,673 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,253 | ₩26,536 | ₩26,253 | ₩26,509 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,015 | ₩26,015 | ₩25,775 | ₩25,972 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,428 | ₩25,894 | ₩25,428 | ₩25,791 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,508 | ₩25,601 | ₩24,987 | ₩25,509 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,429 | ₩26,776 | ₩25,703 | ₩25,703 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,429 | ₩26,509 | ₩26,082 | ₩26,210 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,068 | ₩26,389 | ₩25,963 | ₩26,229 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,616 | ₩26,829 | ₩26,182 | ₩26,327 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,189 | ₩26,883 | ₩25,968 | ₩26,629 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,497 | ₩27,497 | ₩26,389 | ₩26,616 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,390 | ₩27,390 | ₩27,091 | ₩27,183 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,168 | ₩27,283 | ₩26,963 | ₩27,242 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,830 | ₩27,844 | ₩27,016 | ₩27,300 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩26,883 | ₩26,883 | ₩26,378 | ₩26,883 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,341 | ₩27,443 | ₩27,043 | ₩27,160 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩27,897 | ₩27,897 | ₩27,276 | ₩27,457 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,511 | ₩28,511 | ₩26,919 | ₩27,174 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,219 | ₩27,844 | ₩27,123 | ₩27,777 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,709 | ₩27,510 | ₩26,709 | ₩27,143 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,497 | ₩27,577 | ₩26,996 | ₩26,996 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,096 | ₩27,643 | ₩26,989 | ₩27,359 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,763 | ₩27,096 | ₩26,686 | ₩27,052 | +1.08% | 4.2만 |
|---|