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 | ₩36,112 | ₩36,112 | ₩35,282 | ₩35,898 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,193 | ₩36,193 | ₩34,894 | ₩35,376 | -2.26% | 2만 |
| 2026.10.07 | ₩36,594 | ₩36,594 | ₩35,590 | ₩36,193 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,889 | ₩37,192 | ₩36,681 | ₩36,906 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,541 | ₩36,541 | ₩35,818 | ₩36,336 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,911 | ₩36,340 | ₩35,911 | ₩36,246 | +0.93% | 2.3만 |
| 2026.10.01 | ₩35,055 | ₩35,401 | ₩34,667 | ₩35,298 | +0.69% | 1.5만 |
| 2026.09.30 | ₩34,988 | ₩35,148 | ₩34,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,800 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,774 | ₩35,205 | ₩34,774 | ₩35,148 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,189 | ₩35,242 | ₩34,352 | ₩34,787 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,867 | ₩35,309 | ₩34,867 | ₩35,189 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,519 | ₩34,996 | ₩34,499 | ₩34,894 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,135 | ₩35,256 | ₩34,988 | ₩35,175 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩35,055 | ₩35,708 | ₩35,055 | ₩35,617 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,680 | ₩35,189 | ₩34,667 | ₩35,135 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,131 | ₩34,426 | ₩33,971 | ₩34,426 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,078 | ₩34,633 | ₩34,078 | ₩34,171 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,502 | ₩33,997 | ₩33,181 | ₩33,516 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,060 | ₩33,422 | ₩32,973 | ₩33,047 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩33,944 | ₩33,944 | ₩32,980 | ₩33,141 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,693 | ₩35,031 | ₩34,673 | ₩35,001 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,104 | ₩34,560 | ₩34,051 | ₩34,104 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,523 | ₩35,737 | ₩35,068 | ₩35,175 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,135 | ₩35,752 | ₩35,135 | ₩35,456 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,278 | ₩34,814 | ₩34,278 | ₩34,814 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,542 | ₩34,131 | ₩33,368 | ₩34,104 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,475 | ₩33,596 | ₩33,087 | ₩33,596 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,502 | ₩34,078 | ₩33,502 | ₩33,655 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,533 | ₩34,533 | ₩33,877 | ₩34,064 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,242 | ₩35,349 | ₩34,533 | ₩34,680 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,711 | ₩35,831 | ₩35,148 | ₩35,403 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,800 | ₩35,013 | ₩34,774 | ₩34,974 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,693 | ₩34,693 | ₩34,319 | ₩34,574 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,399 | ₩34,586 | ₩33,877 | ₩34,171 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,214 | ₩35,214 | ₩34,667 | ₩34,692 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,430 | ₩35,523 | ₩34,961 | ₩35,123 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,300 | ₩36,300 | ₩35,269 | ₩35,711 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩37,959 | ₩37,959 | ₩36,073 | ₩36,229 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,665 | ₩38,133 | ₩37,665 | ₩37,973 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,384 | ₩37,816 | ₩37,317 | ₩37,416 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,558 | ₩37,625 | ₩37,370 | ₩37,411 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,544 | ₩37,951 | ₩37,460 | ₩37,558 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,340 | ₩37,089 | ₩36,340 | ₩36,889 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,862 | ₩36,889 | ₩36,273 | ₩36,313 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,661 | ₩36,808 | ₩36,159 | ₩36,768 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,179 | ₩37,170 | ₩35,590 | ₩36,112 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,808 | ₩37,424 | ₩36,393 | ₩36,527 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,804 | ₩37,029 | ₩35,804 | ₩36,594 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,707 | ₩35,376 | ₩34,078 | ₩35,336 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,470 | ₩35,496 | ₩34,461 | ₩34,626 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,489 | ₩34,319 | ₩33,489 | ₩34,319 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,328 | ₩33,328 | ₩31,990 | ₩32,257 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,800 | ₩34,800 | ₩33,315 | ₩33,517 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,925 | ₩36,193 | ₩34,653 | ₩35,403 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,835 | ₩37,231 | ₩35,831 | ₩35,965 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩37,009 | ₩37,411 | ₩36,781 | ₩37,143 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,541 | ₩37,390 | ₩36,527 | ₩36,982 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,661 | ₩37,611 | ₩35,952 | ₩36,728 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,393 | ₩36,514 | ₩35,563 | ₩35,563 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,416 | ₩36,740 | ₩34,934 | ₩36,219 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,380 | ₩36,634 | ₩35,416 | ₩35,724 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,705 | ₩38,013 | ₩36,246 | ₩37,089 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩37,009 | ₩37,558 | ₩37,009 | ₩37,277 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,781 | ₩37,116 | ₩36,420 | ₩36,581 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,468 | ₩38,468 | ₩37,263 | ₩37,946 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩38,066 | ₩38,066 | ₩37,377 | ₩37,477 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,500 | ₩37,063 | ₩36,279 | ₩37,022 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,281 | ₩38,281 | ₩36,541 | ₩37,009 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,816 | ₩39,512 | ₩38,776 | ₩38,869 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,887 | ₩40,235 | ₩38,281 | ₩38,709 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,479 | ₩41,479 | ₩40,021 | ₩40,021 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,145 | ₩41,694 | ₩40,733 | ₩41,479 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩39,967 | ₩40,770 | ₩38,816 | ₩40,596 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,579 | ₩40,087 | ₩39,217 | ₩39,365 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩40,998 | ₩41,439 | ₩40,282 | ₩40,797 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,636 | ₩40,783 | ₩39,873 | ₩40,502 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,564 | ₩42,908 | ₩40,248 | ₩40,609 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,493 | ₩42,698 | ₩41,493 | ₩42,577 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,787 | ₩41,951 | ₩41,413 | ₩41,854 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,479 | ₩42,296 | ₩41,292 | ₩41,347 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,838 | ₩42,838 | ₩41,426 | ₩41,439 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,372 | ₩41,935 | ₩41,359 | ₩41,828 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,101 | ₩40,369 | ₩39,820 | ₩40,094 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,508 | ₩40,154 | ₩38,508 | ₩40,055 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,164 | ₩39,954 | ₩38,327 | ₩38,347 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,399 | ₩41,399 | ₩38,026 | ₩39,432 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,606 | ₩39,860 | ₩39,043 | ₩39,375 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,275 | ₩40,449 | ₩38,622 | ₩38,803 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,332 | ₩41,627 | ₩40,676 | ₩41,319 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,814 | ₩42,242 | ₩41,486 | ₩41,908 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,279 | ₩42,027 | ₩41,279 | ₩41,868 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,122 | ₩42,176 | ₩41,198 | ₩41,921 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,390 | ₩42,564 | ₩41,118 | ₩41,828 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,537 | ₩43,039 | ₩41,754 | ₩42,296 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,550 | ₩42,885 | ₩42,176 | ₩42,617 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,564 | ₩43,527 | ₩42,564 | ₩43,300 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,239 | ₩41,493 | ₩40,957 | ₩41,279 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,355 | ₩41,493 | ₩40,355 | ₩41,332 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩40,007 | ₩40,047 | ₩39,378 | ₩40,047 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,164 | ₩39,452 | ₩38,147 | ₩39,084 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,734 | ₩41,734 | ₩39,385 | ₩39,940 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,573 | ₩41,573 | ₩40,169 | ₩41,105 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,246 | ₩43,246 | ₩42,229 | ₩42,885 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,233 | ₩43,380 | ₩42,486 | ₩43,193 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,170 | ₩44,678 | ₩41,901 | ₩42,992 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,742 | ₩45,040 | ₩43,166 | ₩44,812 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,755 | ₩44,110 | ₩43,601 | ₩44,103 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,719 | ₩45,180 | ₩42,865 | ₩43,179 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩45,067 | ₩45,950 | ₩43,633 | ₩44,491 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩42,979 | ₩47,583 | ₩42,845 | ₩43,875 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,845 | ₩43,025 | ₩42,242 | ₩42,336 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,550 | ₩42,992 | ₩42,089 | ₩42,309 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,676 | ₩42,189 | ₩40,676 | ₩42,162 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,208 | ₩40,824 | ₩39,927 | ₩40,141 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩40,047 | ₩40,864 | ₩39,438 | ₩40,141 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,506 | ₩41,506 | ₩40,141 | ₩40,409 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩39,967 | ₩42,055 | ₩39,646 | ₩40,957 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,829 | ₩39,738 | ₩38,602 | ₩39,137 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,227 | ₩40,154 | ₩38,013 | ₩38,392 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,263 | ₩37,785 | ₩37,084 | ₩37,084 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,210 | ₩37,317 | ₩36,875 | ₩37,156 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,474 | ₩37,785 | ₩36,474 | ₩37,415 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,300 | ₩36,500 | ₩36,005 | ₩36,219 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,594 | ₩36,594 | ₩36,032 | ₩36,294 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,611 | ₩37,611 | ₩36,253 | ₩36,862 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,424 | ₩38,133 | ₩35,978 | ₩36,594 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,911 | ₩36,085 | ₩35,617 | ₩36,047 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,189 | ₩35,871 | ₩35,048 | ₩35,597 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,068 | ₩35,403 | ₩34,145 | ₩35,068 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,913 | ₩33,201 | ₩32,592 | ₩33,201 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,154 | ₩33,154 | ₩32,679 | ₩32,913 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩32,016 | ₩32,907 | ₩31,956 | ₩32,758 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩33,034 | ₩34,232 | ₩32,820 | ₩32,980 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,200 | ₩32,446 | ₩31,200 | ₩32,446 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,324 | ₩32,552 | ₩31,327 | ₩31,446 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,802 | ₩32,351 | ₩31,802 | ₩32,190 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,368 | ₩33,408 | ₩32,414 | ₩32,414 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,452 | ₩34,452 | ₩33,944 | ₩34,011 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,699 | ₩33,489 | ₩32,565 | ₩33,368 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,860 | ₩34,265 | ₩32,552 | ₩33,342 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,489 | ₩33,649 | ₩31,976 | ₩32,150 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,391 | ₩33,502 | ₩32,124 | ₩33,342 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,168 | ₩33,261 | ₩32,908 | ₩32,912 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,248 | ₩33,315 | ₩32,351 | ₩33,221 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,150 | ₩32,833 | ₩32,150 | ₩32,659 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,458 | ₩32,525 | ₩31,896 | ₩31,966 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,130 | ₩32,150 | ₩31,735 | ₩31,773 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,204 | ₩32,512 | ₩32,070 | ₩32,418 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,431 | ₩33,134 | ₩32,244 | ₩32,310 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,745 | ₩32,525 | ₩30,584 | ₩32,257 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,535 | ₩31,535 | ₩30,919 | ₩31,146 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,339 | ₩33,833 | ₩30,798 | ₩31,936 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,686 | ₩33,154 | ₩32,445 | ₩32,739 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,672 | ₩32,686 | ₩31,600 | ₩32,532 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,930 | ₩34,386 | ₩33,770 | ₩34,332 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,212 | ₩35,711 | ₩33,877 | ₩34,345 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,854 | ₩34,854 | ₩33,636 | ₩34,466 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,881 | ₩34,881 | ₩34,225 | ₩34,560 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,649 | ₩34,526 | ₩33,339 | ₩34,225 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,145 | ₩34,145 | ₩32,952 | ₩33,315 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,545 | ₩33,194 | ₩32,500 | ₩33,058 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,592 | ₩32,659 | ₩32,217 | ₩32,659 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,833 | ₩32,927 | ₩32,083 | ₩32,351 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,395 | ₩33,395 | ₩32,324 | ₩32,686 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,873 | ₩33,007 | ₩31,854 | ₩32,699 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,462 | ₩33,462 | ₩32,431 | ₩32,632 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,364 | ₩32,866 | ₩32,244 | ₩32,779 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,328 | ₩33,328 | ₩31,361 | ₩31,883 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,709 | ₩32,162 | ₩31,561 | ₩32,043 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,879 | ₩31,428 | ₩30,868 | ₩31,241 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,908 | ₩30,544 | ₩29,908 | ₩30,276 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,160 | ₩31,494 | ₩30,290 | ₩30,777 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,357 | ₩31,160 | ₩30,347 | ₩30,865 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,116 | ₩30,223 | ₩29,848 | ₩29,942 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩30,049 | ₩30,770 | ₩30,049 | ₩30,234 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,611 | ₩30,691 | ₩30,114 | ₩30,611 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,317 | ₩30,725 | ₩30,038 | ₩30,357 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,848 | ₩30,317 | ₩29,781 | ₩30,317 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩31,026 | ₩31,026 | ₩29,307 | ₩29,513 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,128 | ₩29,540 | ₩29,112 | ₩29,376 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩29,982 | ₩30,109 | ₩29,064 | ₩29,835 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,871 | ₩29,473 | ₩28,751 | ₩29,085 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,911 | ₩29,018 | ₩28,652 | ₩28,858 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,911 | ₩29,152 | ₩28,858 | ₩29,072 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,121 | ₩28,670 | ₩28,121 | ₩28,577 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,720 | ₩27,974 | ₩27,707 | ₩27,827 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,800 | ₩27,974 | ₩27,632 | ₩27,780 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,399 | ₩27,777 | ₩27,359 | ₩27,773 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,193 | ₩27,305 | ₩27,193 | ₩27,292 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,198 | ₩27,198 | ₩26,863 | ₩26,903 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,586 | ₩27,586 | ₩27,198 | ₩27,198 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,439 | ₩27,613 | ₩27,332 | ₩27,593 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,479 | ₩27,707 | ₩27,459 | ₩27,499 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,622 | ₩27,265 | ₩26,622 | ₩27,217 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,555 | ₩26,555 | ₩26,331 | ₩26,331 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,569 | ₩26,676 | ₩26,569 | ₩26,596 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,729 | ₩26,796 | ₩26,596 | ₩26,640 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,903 | ₩26,903 | ₩26,555 | ₩26,601 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,589 | ₩26,663 | ₩26,542 | ₩26,626 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,435 | ₩26,770 | ₩26,395 | ₩26,593 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,703 | ₩26,703 | ₩26,328 | ₩26,530 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,381 | ₩26,395 | ₩26,324 | ₩26,324 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,141 | ₩26,254 | ₩26,004 | ₩26,090 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,341 | ₩26,341 | ₩25,752 | ₩25,801 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,596 | ₩26,596 | ₩26,248 | ₩26,419 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,118 | ₩27,118 | ₩26,288 | ₩26,953 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,068 | ₩28,068 | ₩25,806 | ₩26,598 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,131 | ₩27,425 | ₩27,000 | ₩27,407 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,091 | ₩27,412 | ₩26,945 | ₩27,317 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,064 | ₩27,225 | ₩26,846 | ₩26,846 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,052 | ₩27,081 | ₩26,850 | ₩27,081 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,118 | ₩27,118 | ₩26,930 | ₩26,958 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,489 | ₩27,225 | ₩26,489 | ₩26,996 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,408 | ₩26,483 | ₩26,274 | ₩26,483 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,489 | ₩27,827 | ₩26,489 | ₩26,582 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,773 | ₩27,773 | ₩26,241 | ₩26,241 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,602 | ₩26,747 | ₩26,602 | ₩26,747 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,325 | ₩26,609 | ₩26,325 | ₩26,582 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,087 | ₩26,087 | ₩25,846 | ₩26,044 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,498 | ₩25,965 | ₩25,498 | ₩25,862 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,578 | ₩25,672 | ₩25,056 | ₩25,580 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,502 | ₩26,850 | ₩25,774 | ₩25,774 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,502 | ₩26,582 | ₩26,154 | ₩26,282 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,141 | ₩26,462 | ₩26,035 | ₩26,301 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,689 | ₩26,903 | ₩26,254 | ₩26,400 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,261 | ₩26,957 | ₩26,040 | ₩26,703 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,573 | ₩27,573 | ₩26,462 | ₩26,689 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,466 | ₩27,466 | ₩27,166 | ₩27,258 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,243 | ₩27,359 | ₩27,037 | ₩27,317 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,907 | ₩27,921 | ₩27,091 | ₩27,376 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩26,957 | ₩26,957 | ₩26,451 | ₩26,957 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,416 | ₩27,519 | ₩27,118 | ₩27,235 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩27,974 | ₩27,974 | ₩27,352 | ₩27,533 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,590 | ₩28,590 | ₩26,993 | ₩27,249 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,294 | ₩27,921 | ₩27,198 | ₩27,854 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,783 | ₩27,586 | ₩26,783 | ₩27,218 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,573 | ₩27,653 | ₩27,071 | ₩27,071 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,171 | ₩27,720 | ₩27,064 | ₩27,435 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,837 | ₩27,171 | ₩26,760 | ₩27,127 | +1.08% | 4.2만 |
|---|