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 | ₩36,048 | ₩36,048 | ₩35,220 | ₩35,834 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,128 | ₩36,128 | ₩34,832 | ₩35,313 | -2.26% | 2만 |
| 2026.10.07 | ₩36,529 | ₩36,529 | ₩35,527 | ₩36,128 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,823 | ₩37,126 | ₩36,616 | ₩36,841 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,476 | ₩36,476 | ₩35,754 | ₩36,271 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,848 | ₩36,275 | ₩35,848 | ₩36,182 | +0.93% | 2.3만 |
| 2026.10.01 | ₩34,993 | ₩35,339 | ₩34,605 | ₩35,236 | +0.69% | 1.5만 |
| 2026.09.30 | ₩34,926 | ₩35,086 | ₩34,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,739 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,712 | ₩35,142 | ₩34,712 | ₩35,086 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,126 | ₩35,180 | ₩34,291 | ₩34,725 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,806 | ₩35,247 | ₩34,806 | ₩35,126 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,458 | ₩34,934 | ₩34,438 | ₩34,832 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,073 | ₩35,193 | ₩34,926 | ₩35,113 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩34,993 | ₩35,645 | ₩34,993 | ₩35,554 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,619 | ₩35,126 | ₩34,605 | ₩35,073 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,071 | ₩34,365 | ₩33,910 | ₩34,365 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,017 | ₩34,572 | ₩34,017 | ₩34,111 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,443 | ₩33,937 | ₩33,122 | ₩33,456 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,002 | ₩33,363 | ₩32,915 | ₩32,989 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩33,884 | ₩33,884 | ₩32,922 | ₩33,082 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,632 | ₩34,969 | ₩34,612 | ₩34,939 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,044 | ₩34,498 | ₩33,991 | ₩34,044 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,460 | ₩35,674 | ₩35,006 | ₩35,113 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,073 | ₩35,689 | ₩35,073 | ₩35,394 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,218 | ₩34,752 | ₩34,218 | ₩34,752 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,483 | ₩34,071 | ₩33,309 | ₩34,044 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,416 | ₩33,536 | ₩33,029 | ₩33,536 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,443 | ₩34,017 | ₩33,443 | ₩33,595 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,472 | ₩34,472 | ₩33,817 | ₩34,004 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,180 | ₩35,287 | ₩34,472 | ₩34,619 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,647 | ₩35,768 | ₩35,086 | ₩35,340 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,739 | ₩34,951 | ₩34,712 | ₩34,913 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,632 | ₩34,632 | ₩34,258 | ₩34,513 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,338 | ₩34,525 | ₩33,817 | ₩34,111 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,152 | ₩35,152 | ₩34,605 | ₩34,631 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,367 | ₩35,460 | ₩34,899 | ₩35,061 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,235 | ₩36,235 | ₩35,206 | ₩35,647 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩37,892 | ₩37,892 | ₩36,010 | ₩36,164 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,598 | ₩38,066 | ₩37,598 | ₩37,905 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,318 | ₩37,749 | ₩37,251 | ₩37,350 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,491 | ₩37,558 | ₩37,304 | ₩37,344 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,478 | ₩37,884 | ₩37,394 | ₩37,491 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,275 | ₩37,024 | ₩36,275 | ₩36,823 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,796 | ₩36,823 | ₩36,209 | ₩36,249 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,596 | ₩36,743 | ₩36,095 | ₩36,703 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,115 | ₩37,104 | ₩35,527 | ₩36,048 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,743 | ₩37,358 | ₩36,329 | ₩36,462 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,741 | ₩36,963 | ₩35,741 | ₩36,529 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,645 | ₩35,313 | ₩34,017 | ₩35,273 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,407 | ₩35,434 | ₩34,399 | ₩34,565 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,429 | ₩34,258 | ₩33,429 | ₩34,258 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,269 | ₩33,269 | ₩31,933 | ₩32,200 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,739 | ₩34,739 | ₩33,256 | ₩33,458 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,861 | ₩36,128 | ₩34,592 | ₩35,340 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,770 | ₩37,165 | ₩35,768 | ₩35,901 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩36,943 | ₩37,344 | ₩36,716 | ₩37,077 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,476 | ₩37,324 | ₩36,462 | ₩36,917 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,596 | ₩37,545 | ₩35,888 | ₩36,663 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,329 | ₩36,449 | ₩35,500 | ₩35,500 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,353 | ₩36,675 | ₩34,872 | ₩36,155 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,315 | ₩36,569 | ₩35,353 | ₩35,661 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,638 | ₩37,946 | ₩36,182 | ₩37,024 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩36,943 | ₩37,491 | ₩36,943 | ₩37,211 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,716 | ₩37,050 | ₩36,356 | ₩36,516 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,400 | ₩38,400 | ₩37,197 | ₩37,879 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩37,999 | ₩37,999 | ₩37,311 | ₩37,411 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,436 | ₩36,997 | ₩36,215 | ₩36,957 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,213 | ₩38,213 | ₩36,476 | ₩36,943 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,747 | ₩39,442 | ₩38,707 | ₩38,801 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,816 | ₩40,163 | ₩38,213 | ₩38,640 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,406 | ₩41,406 | ₩39,950 | ₩39,950 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,072 | ₩41,620 | ₩40,660 | ₩41,406 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩39,896 | ₩40,698 | ₩38,747 | ₩40,524 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,509 | ₩40,016 | ₩39,148 | ₩39,295 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩40,925 | ₩41,366 | ₩40,210 | ₩40,725 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,564 | ₩40,711 | ₩39,803 | ₩40,431 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,488 | ₩42,832 | ₩40,177 | ₩40,538 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,419 | ₩42,622 | ₩41,419 | ₩42,502 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,713 | ₩41,876 | ₩41,339 | ₩41,780 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,406 | ₩42,221 | ₩41,219 | ₩41,274 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,762 | ₩42,762 | ₩41,353 | ₩41,366 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,299 | ₩41,860 | ₩41,286 | ₩41,753 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,030 | ₩40,297 | ₩39,749 | ₩40,023 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,440 | ₩40,083 | ₩38,440 | ₩39,984 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,095 | ₩39,883 | ₩38,260 | ₩38,280 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,326 | ₩41,326 | ₩37,959 | ₩39,362 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,535 | ₩39,789 | ₩38,974 | ₩39,306 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,204 | ₩40,377 | ₩38,553 | ₩38,734 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,259 | ₩41,553 | ₩40,604 | ₩41,246 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,740 | ₩42,168 | ₩41,413 | ₩41,834 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,206 | ₩41,953 | ₩41,206 | ₩41,794 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,047 | ₩42,101 | ₩41,125 | ₩41,847 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,315 | ₩42,488 | ₩41,045 | ₩41,753 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,462 | ₩42,963 | ₩41,680 | ₩42,221 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,475 | ₩42,809 | ₩42,101 | ₩42,542 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,488 | ₩43,450 | ₩42,488 | ₩43,223 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,166 | ₩41,419 | ₩40,885 | ₩41,206 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,284 | ₩41,419 | ₩40,284 | ₩41,259 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩39,936 | ₩39,976 | ₩39,308 | ₩39,976 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,095 | ₩39,382 | ₩38,079 | ₩39,014 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,660 | ₩41,660 | ₩39,315 | ₩39,870 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,500 | ₩41,500 | ₩40,098 | ₩41,032 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,170 | ₩43,170 | ₩42,154 | ₩42,809 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,156 | ₩43,303 | ₩42,411 | ₩43,116 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,092 | ₩44,599 | ₩41,827 | ₩42,916 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,664 | ₩44,960 | ₩43,090 | ₩44,733 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,677 | ₩44,032 | ₩43,524 | ₩44,025 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,639 | ₩45,100 | ₩42,789 | ₩43,103 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩44,987 | ₩45,869 | ₩43,556 | ₩44,412 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩42,902 | ₩47,499 | ₩42,769 | ₩43,798 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,769 | ₩42,949 | ₩42,168 | ₩42,261 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,475 | ₩42,916 | ₩42,014 | ₩42,234 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,604 | ₩42,114 | ₩40,604 | ₩42,087 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,137 | ₩40,751 | ₩39,856 | ₩40,070 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩39,976 | ₩40,791 | ₩39,368 | ₩40,070 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,433 | ₩41,433 | ₩40,070 | ₩40,337 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩39,896 | ₩41,981 | ₩39,576 | ₩40,885 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,761 | ₩39,668 | ₩38,533 | ₩39,068 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,159 | ₩40,083 | ₩37,946 | ₩38,324 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,197 | ₩37,718 | ₩37,018 | ₩37,018 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,144 | ₩37,251 | ₩36,810 | ₩37,090 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,409 | ₩37,718 | ₩36,409 | ₩37,348 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,235 | ₩36,436 | ₩35,941 | ₩36,155 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,529 | ₩36,529 | ₩35,968 | ₩36,230 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,545 | ₩37,545 | ₩36,189 | ₩36,796 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,358 | ₩38,066 | ₩35,915 | ₩36,529 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,848 | ₩36,022 | ₩35,554 | ₩35,983 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,126 | ₩35,808 | ₩34,986 | ₩35,534 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,006 | ₩35,340 | ₩34,084 | ₩35,006 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,855 | ₩33,142 | ₩32,534 | ₩33,142 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,095 | ₩33,095 | ₩32,621 | ₩32,855 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩31,960 | ₩32,848 | ₩31,900 | ₩32,700 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩32,975 | ₩34,171 | ₩32,761 | ₩32,922 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,145 | ₩32,389 | ₩31,145 | ₩32,389 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,267 | ₩32,494 | ₩31,272 | ₩31,391 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,746 | ₩32,294 | ₩31,746 | ₩32,133 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,309 | ₩33,349 | ₩32,357 | ₩32,357 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,391 | ₩34,391 | ₩33,884 | ₩33,951 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,641 | ₩33,429 | ₩32,508 | ₩33,309 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,801 | ₩34,204 | ₩32,494 | ₩33,282 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,429 | ₩33,590 | ₩31,920 | ₩32,093 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,334 | ₩33,443 | ₩32,067 | ₩33,282 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,109 | ₩33,202 | ₩32,850 | ₩32,854 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,189 | ₩33,256 | ₩32,294 | ₩33,162 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,093 | ₩32,775 | ₩32,093 | ₩32,601 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,401 | ₩32,467 | ₩31,840 | ₩31,909 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,073 | ₩32,093 | ₩31,679 | ₩31,717 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,147 | ₩32,454 | ₩32,013 | ₩32,361 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,374 | ₩33,075 | ₩32,187 | ₩32,252 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,690 | ₩32,467 | ₩30,530 | ₩32,200 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,479 | ₩31,479 | ₩30,864 | ₩31,091 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,282 | ₩33,773 | ₩30,744 | ₩31,880 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,628 | ₩33,095 | ₩32,387 | ₩32,681 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,614 | ₩32,628 | ₩31,544 | ₩32,474 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,870 | ₩34,325 | ₩33,710 | ₩34,271 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,151 | ₩35,647 | ₩33,817 | ₩34,285 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,792 | ₩34,792 | ₩33,576 | ₩34,405 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,819 | ₩34,819 | ₩34,164 | ₩34,498 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,590 | ₩34,465 | ₩33,280 | ₩34,164 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,084 | ₩34,084 | ₩32,894 | ₩33,256 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,488 | ₩33,136 | ₩32,442 | ₩32,999 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,534 | ₩32,601 | ₩32,160 | ₩32,601 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,775 | ₩32,868 | ₩32,027 | ₩32,294 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,336 | ₩33,336 | ₩32,267 | ₩32,628 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,815 | ₩32,948 | ₩31,798 | ₩32,641 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,403 | ₩33,403 | ₩32,374 | ₩32,574 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,307 | ₩32,808 | ₩32,187 | ₩32,721 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,269 | ₩33,269 | ₩31,305 | ₩31,826 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,652 | ₩32,105 | ₩31,505 | ₩31,986 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,824 | ₩31,372 | ₩30,813 | ₩31,186 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,855 | ₩30,490 | ₩29,855 | ₩30,223 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,105 | ₩31,439 | ₩30,236 | ₩30,723 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,303 | ₩31,105 | ₩30,294 | ₩30,811 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,062 | ₩30,169 | ₩29,795 | ₩29,889 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩29,996 | ₩30,716 | ₩29,996 | ₩30,180 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,557 | ₩30,637 | ₩30,061 | ₩30,557 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,263 | ₩30,670 | ₩29,985 | ₩30,303 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,795 | ₩30,263 | ₩29,728 | ₩30,263 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩30,971 | ₩30,971 | ₩29,255 | ₩29,461 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,076 | ₩29,488 | ₩29,060 | ₩29,324 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩29,929 | ₩30,056 | ₩29,012 | ₩29,782 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,820 | ₩29,421 | ₩28,700 | ₩29,034 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,860 | ₩28,967 | ₩28,601 | ₩28,807 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,860 | ₩29,100 | ₩28,807 | ₩29,020 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,072 | ₩28,619 | ₩28,072 | ₩28,526 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,671 | ₩27,925 | ₩27,657 | ₩27,778 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,751 | ₩27,925 | ₩27,583 | ₩27,731 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,350 | ₩27,728 | ₩27,310 | ₩27,724 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,144 | ₩27,257 | ₩27,144 | ₩27,243 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,150 | ₩27,150 | ₩26,816 | ₩26,856 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,537 | ₩27,537 | ₩27,150 | ₩27,150 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,390 | ₩27,564 | ₩27,283 | ₩27,544 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,430 | ₩27,657 | ₩27,410 | ₩27,450 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,575 | ₩27,217 | ₩26,575 | ₩27,168 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,508 | ₩26,508 | ₩26,284 | ₩26,284 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,522 | ₩26,629 | ₩26,522 | ₩26,549 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,682 | ₩26,749 | ₩26,549 | ₩26,593 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,856 | ₩26,856 | ₩26,508 | ₩26,554 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,542 | ₩26,615 | ₩26,495 | ₩26,579 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,388 | ₩26,722 | ₩26,348 | ₩26,546 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,655 | ₩26,655 | ₩26,281 | ₩26,483 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,335 | ₩26,348 | ₩26,277 | ₩26,277 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,094 | ₩26,208 | ₩25,958 | ₩26,043 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,295 | ₩26,295 | ₩25,707 | ₩25,755 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,549 | ₩26,549 | ₩26,201 | ₩26,372 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,070 | ₩27,070 | ₩26,241 | ₩26,905 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,018 | ₩28,018 | ₩25,760 | ₩26,551 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,083 | ₩27,377 | ₩26,952 | ₩27,358 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,043 | ₩27,364 | ₩26,897 | ₩27,269 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,016 | ₩27,176 | ₩26,798 | ₩26,798 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,004 | ₩27,034 | ₩26,802 | ₩27,034 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,070 | ₩27,070 | ₩26,883 | ₩26,911 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,442 | ₩27,176 | ₩26,442 | ₩26,948 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,361 | ₩26,436 | ₩26,228 | ₩26,436 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,442 | ₩27,778 | ₩26,442 | ₩26,535 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,724 | ₩27,724 | ₩26,194 | ₩26,194 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,555 | ₩26,699 | ₩26,555 | ₩26,699 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,279 | ₩26,562 | ₩26,279 | ₩26,535 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,041 | ₩26,041 | ₩25,800 | ₩25,998 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,453 | ₩25,919 | ₩25,453 | ₩25,816 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,533 | ₩25,627 | ₩25,012 | ₩25,534 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,455 | ₩26,802 | ₩25,728 | ₩25,728 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,455 | ₩26,535 | ₩26,108 | ₩26,236 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,094 | ₩26,415 | ₩25,989 | ₩26,255 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,642 | ₩26,856 | ₩26,208 | ₩26,353 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,214 | ₩26,909 | ₩25,994 | ₩26,655 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,524 | ₩27,524 | ₩26,415 | ₩26,642 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,417 | ₩27,417 | ₩27,118 | ₩27,210 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,195 | ₩27,310 | ₩26,989 | ₩27,269 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,858 | ₩27,871 | ₩27,043 | ₩27,327 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩26,909 | ₩26,909 | ₩26,404 | ₩26,909 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,368 | ₩27,470 | ₩27,070 | ₩27,187 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩27,925 | ₩27,925 | ₩27,303 | ₩27,484 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,539 | ₩28,539 | ₩26,945 | ₩27,201 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,246 | ₩27,871 | ₩27,150 | ₩27,804 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,736 | ₩27,537 | ₩26,736 | ₩27,170 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,524 | ₩27,604 | ₩27,023 | ₩27,023 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,123 | ₩27,671 | ₩27,016 | ₩27,386 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,789 | ₩27,123 | ₩26,713 | ₩27,079 | +1.08% | 4.2만 |
|---|