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 | ₩36,076 | ₩36,076 | ₩35,247 | ₩35,862 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,156 | ₩36,156 | ₩34,859 | ₩35,341 | -2.26% | 2만 |
| 2026.10.07 | ₩36,557 | ₩36,557 | ₩35,555 | ₩36,156 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,852 | ₩37,155 | ₩36,644 | ₩36,869 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,504 | ₩36,504 | ₩35,782 | ₩36,299 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,875 | ₩36,303 | ₩35,875 | ₩36,210 | +0.93% | 2.3만 |
| 2026.10.01 | ₩35,020 | ₩35,366 | ₩34,632 | ₩35,263 | +0.69% | 1.5만 |
| 2026.09.30 | ₩34,953 | ₩35,113 | ₩34,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,766 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,739 | ₩35,169 | ₩34,739 | ₩35,113 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,153 | ₩35,207 | ₩34,318 | ₩34,752 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,832 | ₩35,274 | ₩34,832 | ₩35,153 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,485 | ₩34,961 | ₩34,465 | ₩34,859 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,100 | ₩35,220 | ₩34,953 | ₩35,140 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩35,020 | ₩35,672 | ₩35,020 | ₩35,581 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,645 | ₩35,153 | ₩34,632 | ₩35,100 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,097 | ₩34,391 | ₩33,937 | ₩34,391 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,044 | ₩34,598 | ₩34,044 | ₩34,137 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,469 | ₩33,963 | ₩33,148 | ₩33,482 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,027 | ₩33,388 | ₩32,940 | ₩33,014 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩33,910 | ₩33,910 | ₩32,947 | ₩33,108 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,659 | ₩34,996 | ₩34,639 | ₩34,966 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,070 | ₩34,525 | ₩34,017 | ₩34,070 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,488 | ₩35,702 | ₩35,033 | ₩35,140 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,100 | ₩35,716 | ₩35,100 | ₩35,421 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,244 | ₩34,779 | ₩34,244 | ₩34,779 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,509 | ₩34,097 | ₩33,335 | ₩34,070 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,442 | ₩33,562 | ₩33,054 | ₩33,562 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,469 | ₩34,044 | ₩33,469 | ₩33,621 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,498 | ₩34,498 | ₩33,843 | ₩34,030 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,207 | ₩35,314 | ₩34,498 | ₩34,645 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,675 | ₩35,795 | ₩35,113 | ₩35,367 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,766 | ₩34,978 | ₩34,739 | ₩34,939 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,659 | ₩34,659 | ₩34,284 | ₩34,540 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,364 | ₩34,552 | ₩33,843 | ₩34,137 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,179 | ₩35,179 | ₩34,632 | ₩34,657 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,394 | ₩35,488 | ₩34,926 | ₩35,088 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,263 | ₩36,263 | ₩35,234 | ₩35,675 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩37,921 | ₩37,921 | ₩36,037 | ₩36,192 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,627 | ₩38,095 | ₩37,627 | ₩37,935 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,346 | ₩37,778 | ₩37,279 | ₩37,378 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,520 | ₩37,587 | ₩37,333 | ₩37,373 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,507 | ₩37,913 | ₩37,423 | ₩37,520 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,303 | ₩37,052 | ₩36,303 | ₩36,852 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,825 | ₩36,852 | ₩36,236 | ₩36,277 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,624 | ₩36,771 | ₩36,123 | ₩36,731 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,143 | ₩37,132 | ₩35,555 | ₩36,076 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,771 | ₩37,386 | ₩36,357 | ₩36,491 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,768 | ₩36,992 | ₩35,768 | ₩36,557 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,672 | ₩35,341 | ₩34,044 | ₩35,300 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,434 | ₩35,461 | ₩34,426 | ₩34,592 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,455 | ₩34,284 | ₩33,455 | ₩34,284 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,295 | ₩33,295 | ₩31,958 | ₩32,225 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,766 | ₩34,766 | ₩33,281 | ₩33,483 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,889 | ₩36,156 | ₩34,619 | ₩35,367 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,798 | ₩37,194 | ₩35,795 | ₩35,929 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩36,972 | ₩37,373 | ₩36,745 | ₩37,106 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,504 | ₩37,353 | ₩36,491 | ₩36,945 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,624 | ₩37,574 | ₩35,916 | ₩36,691 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,357 | ₩36,477 | ₩35,528 | ₩35,528 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,381 | ₩36,703 | ₩34,899 | ₩36,183 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,343 | ₩36,598 | ₩35,381 | ₩35,688 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,667 | ₩37,975 | ₩36,210 | ₩37,052 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩36,972 | ₩37,520 | ₩36,972 | ₩37,239 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,745 | ₩37,079 | ₩36,384 | ₩36,544 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,429 | ₩38,429 | ₩37,226 | ₩37,908 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩38,028 | ₩38,028 | ₩37,340 | ₩37,440 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,464 | ₩37,025 | ₩36,243 | ₩36,985 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,242 | ₩38,242 | ₩36,504 | ₩36,972 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,777 | ₩39,472 | ₩38,737 | ₩38,831 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,847 | ₩40,194 | ₩38,242 | ₩38,670 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,438 | ₩41,438 | ₩39,980 | ₩39,980 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,104 | ₩41,652 | ₩40,692 | ₩41,438 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩39,927 | ₩40,729 | ₩38,777 | ₩40,555 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,539 | ₩40,047 | ₩39,178 | ₩39,325 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩40,957 | ₩41,398 | ₩40,241 | ₩40,756 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,596 | ₩40,743 | ₩39,833 | ₩40,462 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,521 | ₩42,865 | ₩40,208 | ₩40,569 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,451 | ₩42,655 | ₩41,451 | ₩42,534 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,746 | ₩41,909 | ₩41,371 | ₩41,812 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,438 | ₩42,254 | ₩41,251 | ₩41,306 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,795 | ₩42,795 | ₩41,384 | ₩41,398 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,331 | ₩41,893 | ₩41,318 | ₩41,786 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,061 | ₩40,328 | ₩39,780 | ₩40,054 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,470 | ₩40,114 | ₩38,470 | ₩40,015 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,125 | ₩39,914 | ₩38,289 | ₩38,309 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,358 | ₩41,358 | ₩37,988 | ₩39,392 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,566 | ₩39,820 | ₩39,004 | ₩39,336 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,235 | ₩40,408 | ₩38,583 | ₩38,764 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,291 | ₩41,585 | ₩40,636 | ₩41,278 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,772 | ₩42,200 | ₩41,445 | ₩41,866 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,237 | ₩41,985 | ₩41,237 | ₩41,826 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,080 | ₩42,133 | ₩41,157 | ₩41,879 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,347 | ₩42,521 | ₩41,077 | ₩41,786 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,494 | ₩42,996 | ₩41,712 | ₩42,254 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,508 | ₩42,842 | ₩42,133 | ₩42,575 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,521 | ₩43,484 | ₩42,521 | ₩43,256 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,197 | ₩41,451 | ₩40,916 | ₩41,237 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,315 | ₩41,451 | ₩40,315 | ₩41,291 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩39,967 | ₩40,007 | ₩39,339 | ₩40,007 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,125 | ₩39,412 | ₩38,108 | ₩39,044 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,692 | ₩41,692 | ₩39,345 | ₩39,900 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,532 | ₩41,532 | ₩40,129 | ₩41,064 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,203 | ₩43,203 | ₩42,187 | ₩42,842 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,190 | ₩43,337 | ₩42,443 | ₩43,150 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,126 | ₩44,634 | ₩41,859 | ₩42,949 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,698 | ₩44,995 | ₩43,123 | ₩44,767 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,711 | ₩44,065 | ₩43,557 | ₩44,059 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,674 | ₩45,135 | ₩42,822 | ₩43,136 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩45,022 | ₩45,904 | ₩43,589 | ₩44,447 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩42,936 | ₩47,535 | ₩42,802 | ₩43,831 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,802 | ₩42,982 | ₩42,200 | ₩42,294 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,508 | ₩42,949 | ₩42,046 | ₩42,267 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,636 | ₩42,147 | ₩40,636 | ₩42,120 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,168 | ₩40,783 | ₩39,887 | ₩40,101 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩40,007 | ₩40,823 | ₩39,399 | ₩40,101 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,465 | ₩41,465 | ₩40,101 | ₩40,368 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩39,927 | ₩42,013 | ₩39,606 | ₩40,916 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,790 | ₩39,698 | ₩38,563 | ₩39,098 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,189 | ₩40,114 | ₩37,975 | ₩38,353 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,226 | ₩37,747 | ₩37,047 | ₩37,047 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,172 | ₩37,279 | ₩36,838 | ₩37,119 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,437 | ₩37,747 | ₩36,437 | ₩37,377 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,263 | ₩36,464 | ₩35,969 | ₩36,183 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,557 | ₩36,557 | ₩35,996 | ₩36,258 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,574 | ₩37,574 | ₩36,216 | ₩36,825 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,386 | ₩38,095 | ₩35,942 | ₩36,557 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,875 | ₩36,049 | ₩35,581 | ₩36,011 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,153 | ₩35,835 | ₩35,013 | ₩35,561 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,033 | ₩35,367 | ₩34,110 | ₩35,033 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,880 | ₩33,168 | ₩32,559 | ₩33,168 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,121 | ₩33,121 | ₩32,646 | ₩32,880 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩31,984 | ₩32,874 | ₩31,924 | ₩32,725 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩33,001 | ₩34,197 | ₩32,787 | ₩32,947 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,169 | ₩32,414 | ₩31,169 | ₩32,414 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,292 | ₩32,519 | ₩31,296 | ₩31,415 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,770 | ₩32,319 | ₩31,770 | ₩32,158 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,335 | ₩33,375 | ₩32,382 | ₩32,382 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,418 | ₩34,418 | ₩33,910 | ₩33,977 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,666 | ₩33,455 | ₩32,533 | ₩33,335 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,827 | ₩34,231 | ₩32,519 | ₩33,308 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,455 | ₩33,616 | ₩31,944 | ₩32,118 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,359 | ₩33,469 | ₩32,091 | ₩33,308 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,134 | ₩33,228 | ₩32,875 | ₩32,879 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,215 | ₩33,281 | ₩32,319 | ₩33,188 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,118 | ₩32,800 | ₩32,118 | ₩32,626 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,426 | ₩32,493 | ₩31,864 | ₩31,934 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,098 | ₩32,118 | ₩31,704 | ₩31,741 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,172 | ₩32,479 | ₩32,038 | ₩32,386 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,399 | ₩33,101 | ₩32,212 | ₩32,277 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,714 | ₩32,493 | ₩30,554 | ₩32,225 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,503 | ₩31,503 | ₩30,888 | ₩31,115 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,307 | ₩33,799 | ₩30,768 | ₩31,904 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,653 | ₩33,121 | ₩32,412 | ₩32,706 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,640 | ₩32,653 | ₩31,569 | ₩32,499 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,896 | ₩34,351 | ₩33,736 | ₩34,298 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,177 | ₩35,675 | ₩33,843 | ₩34,311 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,819 | ₩34,819 | ₩33,602 | ₩34,431 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,846 | ₩34,846 | ₩34,191 | ₩34,525 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,616 | ₩34,492 | ₩33,305 | ₩34,191 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,110 | ₩34,110 | ₩32,919 | ₩33,281 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,513 | ₩33,161 | ₩32,467 | ₩33,025 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,559 | ₩32,626 | ₩32,185 | ₩32,626 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,800 | ₩32,894 | ₩32,051 | ₩32,319 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,362 | ₩33,362 | ₩32,292 | ₩32,653 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,840 | ₩32,974 | ₩31,823 | ₩32,666 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,429 | ₩33,429 | ₩32,399 | ₩32,599 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,332 | ₩32,833 | ₩32,212 | ₩32,747 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,295 | ₩33,295 | ₩31,329 | ₩31,851 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,677 | ₩32,130 | ₩31,530 | ₩32,011 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,848 | ₩31,396 | ₩30,837 | ₩31,210 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,878 | ₩30,514 | ₩29,878 | ₩30,246 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,129 | ₩31,463 | ₩30,259 | ₩30,746 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,326 | ₩31,129 | ₩30,317 | ₩30,834 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,086 | ₩30,193 | ₩29,818 | ₩29,912 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩30,019 | ₩30,740 | ₩30,019 | ₩30,203 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,580 | ₩30,661 | ₩30,084 | ₩30,580 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,286 | ₩30,694 | ₩30,008 | ₩30,326 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,818 | ₩30,286 | ₩29,751 | ₩30,286 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩30,995 | ₩30,995 | ₩29,278 | ₩29,484 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,099 | ₩29,511 | ₩29,083 | ₩29,346 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩29,952 | ₩30,079 | ₩29,035 | ₩29,805 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,842 | ₩29,444 | ₩28,722 | ₩29,056 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,882 | ₩28,989 | ₩28,623 | ₩28,829 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,882 | ₩29,123 | ₩28,829 | ₩29,043 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,093 | ₩28,642 | ₩28,093 | ₩28,548 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,692 | ₩27,946 | ₩27,679 | ₩27,799 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,772 | ₩27,946 | ₩27,604 | ₩27,752 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,371 | ₩27,750 | ₩27,331 | ₩27,746 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,165 | ₩27,278 | ₩27,165 | ₩27,264 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,171 | ₩27,171 | ₩26,836 | ₩26,877 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,558 | ₩27,558 | ₩27,171 | ₩27,171 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,411 | ₩27,585 | ₩27,304 | ₩27,565 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,451 | ₩27,679 | ₩27,431 | ₩27,472 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,596 | ₩27,238 | ₩26,596 | ₩27,189 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,529 | ₩26,529 | ₩26,304 | ₩26,304 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,542 | ₩26,649 | ₩26,542 | ₩26,569 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,703 | ₩26,770 | ₩26,569 | ₩26,613 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,877 | ₩26,877 | ₩26,529 | ₩26,574 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,562 | ₩26,636 | ₩26,515 | ₩26,600 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,409 | ₩26,743 | ₩26,368 | ₩26,566 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,676 | ₩26,676 | ₩26,302 | ₩26,503 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,355 | ₩26,368 | ₩26,298 | ₩26,298 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,114 | ₩26,228 | ₩25,978 | ₩26,064 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,315 | ₩26,315 | ₩25,727 | ₩25,775 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,569 | ₩26,569 | ₩26,221 | ₩26,392 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,090 | ₩27,090 | ₩26,261 | ₩26,926 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,040 | ₩28,040 | ₩25,780 | ₩26,572 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,104 | ₩27,398 | ₩26,973 | ₩27,379 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,064 | ₩27,385 | ₩26,918 | ₩27,290 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,037 | ₩27,197 | ₩26,819 | ₩26,819 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,025 | ₩27,054 | ₩26,823 | ₩27,054 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,090 | ₩27,090 | ₩26,903 | ₩26,931 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,462 | ₩27,197 | ₩26,462 | ₩26,969 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,382 | ₩26,457 | ₩26,248 | ₩26,457 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,462 | ₩27,799 | ₩26,462 | ₩26,556 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,746 | ₩27,746 | ₩26,215 | ₩26,215 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,576 | ₩26,720 | ₩26,576 | ₩26,720 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,299 | ₩26,582 | ₩26,299 | ₩26,556 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,061 | ₩26,061 | ₩25,820 | ₩26,018 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,473 | ₩25,939 | ₩25,473 | ₩25,836 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,553 | ₩25,646 | ₩25,031 | ₩25,554 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,475 | ₩26,823 | ₩25,748 | ₩25,748 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,475 | ₩26,556 | ₩26,128 | ₩26,256 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,114 | ₩26,435 | ₩26,009 | ₩26,275 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,663 | ₩26,877 | ₩26,228 | ₩26,374 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,235 | ₩26,930 | ₩26,014 | ₩26,676 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,545 | ₩27,545 | ₩26,435 | ₩26,663 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,438 | ₩27,438 | ₩27,139 | ₩27,231 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,216 | ₩27,331 | ₩27,010 | ₩27,290 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,879 | ₩27,893 | ₩27,064 | ₩27,349 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩26,930 | ₩26,930 | ₩26,425 | ₩26,930 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,389 | ₩27,492 | ₩27,090 | ₩27,208 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩27,946 | ₩27,946 | ₩27,324 | ₩27,505 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,561 | ₩28,561 | ₩26,966 | ₩27,221 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,267 | ₩27,893 | ₩27,171 | ₩27,826 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,756 | ₩27,558 | ₩26,756 | ₩27,191 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,545 | ₩27,625 | ₩27,044 | ₩27,044 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,144 | ₩27,692 | ₩27,037 | ₩27,407 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,810 | ₩27,144 | ₩26,733 | ₩27,100 | +1.08% | 4.2만 |
|---|