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 | ₩36,189 | ₩36,189 | ₩35,357 | ₩35,974 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,270 | ₩36,270 | ₩34,968 | ₩35,451 | -2.26% | 2만 |
| 2026.10.07 | ₩36,672 | ₩36,672 | ₩35,666 | ₩36,270 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,967 | ₩37,272 | ₩36,759 | ₩36,984 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,618 | ₩36,618 | ₩35,894 | ₩36,413 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,988 | ₩36,417 | ₩35,988 | ₩36,323 | +0.93% | 2.3만 |
| 2026.10.01 | ₩35,129 | ₩35,477 | ₩34,740 | ₩35,374 | +0.69% | 1.5만 |
| 2026.09.30 | ₩35,062 | ₩35,223 | ₩34,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,875 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,848 | ₩35,280 | ₩34,848 | ₩35,223 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,264 | ₩35,317 | ₩34,425 | ₩34,861 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,942 | ₩35,384 | ₩34,942 | ₩35,264 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,593 | ₩35,070 | ₩34,573 | ₩34,968 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,210 | ₩35,331 | ₩35,062 | ₩35,250 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩35,129 | ₩35,784 | ₩35,129 | ₩35,693 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,754 | ₩35,264 | ₩34,740 | ₩35,210 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,204 | ₩34,499 | ₩34,043 | ₩34,499 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,150 | ₩34,707 | ₩34,150 | ₩34,244 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,573 | ₩34,070 | ₩33,252 | ₩33,587 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,131 | ₩33,493 | ₩33,044 | ₩33,117 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩34,016 | ₩34,016 | ₩33,050 | ₩33,211 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,767 | ₩35,105 | ₩34,747 | ₩35,076 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,177 | ₩34,633 | ₩34,123 | ₩34,177 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,599 | ₩35,814 | ₩35,143 | ₩35,250 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,210 | ₩35,828 | ₩35,210 | ₩35,532 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,351 | ₩34,888 | ₩34,351 | ₩34,888 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,614 | ₩34,204 | ₩33,439 | ₩34,177 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,547 | ₩33,667 | ₩33,158 | ₩33,667 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,573 | ₩34,150 | ₩33,573 | ₩33,726 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,606 | ₩34,606 | ₩33,949 | ₩34,137 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,317 | ₩35,425 | ₩34,606 | ₩34,754 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,787 | ₩35,907 | ₩35,223 | ₩35,478 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,875 | ₩35,088 | ₩34,848 | ₩35,049 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,767 | ₩34,767 | ₩34,392 | ₩34,648 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,472 | ₩34,660 | ₩33,949 | ₩34,244 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,289 | ₩35,289 | ₩34,740 | ₩34,766 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,505 | ₩35,599 | ₩35,036 | ₩35,198 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,377 | ₩36,377 | ₩35,344 | ₩35,787 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩38,040 | ₩38,040 | ₩36,150 | ₩36,306 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,745 | ₩38,214 | ₩37,745 | ₩38,054 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,463 | ₩37,897 | ₩37,396 | ₩37,496 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,638 | ₩37,705 | ₩37,450 | ₩37,490 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,624 | ₩38,032 | ₩37,540 | ₩37,638 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,417 | ₩37,168 | ₩36,417 | ₩36,967 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,940 | ₩36,967 | ₩36,350 | ₩36,390 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,739 | ₩36,887 | ₩36,236 | ₩36,846 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,256 | ₩37,249 | ₩35,666 | ₩36,189 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,887 | ₩37,504 | ₩36,471 | ₩36,605 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,881 | ₩37,108 | ₩35,881 | ₩36,672 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,781 | ₩35,451 | ₩34,150 | ₩35,411 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,545 | ₩35,572 | ₩34,534 | ₩34,700 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,560 | ₩34,392 | ₩33,560 | ₩34,392 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,399 | ₩33,399 | ₩32,058 | ₩32,326 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,875 | ₩34,875 | ₩33,386 | ₩33,588 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩36,001 | ₩36,270 | ₩34,727 | ₩35,478 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,913 | ₩37,310 | ₩35,907 | ₩36,042 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩37,088 | ₩37,490 | ₩36,860 | ₩37,222 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,618 | ₩37,470 | ₩36,605 | ₩37,061 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,739 | ₩37,691 | ₩36,028 | ₩36,806 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,471 | ₩36,591 | ₩35,639 | ₩35,639 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,492 | ₩36,818 | ₩35,009 | ₩36,296 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,457 | ₩36,712 | ₩35,492 | ₩35,800 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,785 | ₩38,094 | ₩36,323 | ₩37,168 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩37,088 | ₩37,638 | ₩37,088 | ₩37,356 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,860 | ₩37,195 | ₩36,498 | ₩36,659 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,550 | ₩38,550 | ₩37,343 | ₩38,027 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩38,147 | ₩38,147 | ₩37,457 | ₩37,557 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,578 | ₩37,141 | ₩36,357 | ₩37,101 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,362 | ₩38,362 | ₩36,618 | ₩37,088 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,899 | ₩39,596 | ₩38,858 | ₩38,952 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,972 | ₩40,320 | ₩38,362 | ₩38,791 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,568 | ₩41,568 | ₩40,106 | ₩40,106 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,232 | ₩41,782 | ₩40,819 | ₩41,568 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩40,052 | ₩40,857 | ₩38,899 | ₩40,683 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,663 | ₩40,173 | ₩39,301 | ₩39,449 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩41,085 | ₩41,528 | ₩40,367 | ₩40,884 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,723 | ₩40,870 | ₩39,958 | ₩40,589 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,654 | ₩42,999 | ₩40,334 | ₩40,696 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,581 | ₩42,788 | ₩41,581 | ₩42,668 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,876 | ₩42,040 | ₩41,501 | ₩41,943 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,568 | ₩42,386 | ₩41,380 | ₩41,435 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,929 | ₩42,929 | ₩41,514 | ₩41,528 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,461 | ₩42,024 | ₩41,447 | ₩41,917 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,186 | ₩40,455 | ₩39,905 | ₩40,180 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,590 | ₩40,240 | ₩38,590 | ₩40,141 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,247 | ₩40,039 | ₩38,409 | ₩38,429 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,487 | ₩41,487 | ₩38,107 | ₩39,516 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,690 | ₩39,945 | ₩39,127 | ₩39,459 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,361 | ₩40,535 | ₩38,704 | ₩38,885 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,420 | ₩41,715 | ₩40,763 | ₩41,407 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,903 | ₩42,332 | ₩41,575 | ₩41,997 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,367 | ₩42,116 | ₩41,367 | ₩41,957 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,212 | ₩42,265 | ₩41,286 | ₩42,010 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,480 | ₩42,654 | ₩41,206 | ₩41,917 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,627 | ₩43,130 | ₩41,843 | ₩42,386 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,641 | ₩42,976 | ₩42,265 | ₩42,708 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,654 | ₩43,620 | ₩42,654 | ₩43,392 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,326 | ₩41,581 | ₩41,045 | ₩41,367 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,441 | ₩41,581 | ₩40,441 | ₩41,420 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩40,092 | ₩40,133 | ₩39,462 | ₩40,133 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,247 | ₩39,536 | ₩38,228 | ₩39,167 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,823 | ₩41,823 | ₩39,469 | ₩40,025 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,662 | ₩41,662 | ₩40,255 | ₩41,192 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,338 | ₩43,338 | ₩42,319 | ₩42,976 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,325 | ₩43,473 | ₩42,576 | ₩43,285 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,264 | ₩44,774 | ₩41,990 | ₩43,084 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,835 | ₩45,136 | ₩43,258 | ₩44,908 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,848 | ₩44,204 | ₩43,694 | ₩44,197 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,814 | ₩45,277 | ₩42,956 | ₩43,271 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩45,163 | ₩46,048 | ₩43,726 | ₩44,586 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩43,070 | ₩47,684 | ₩42,936 | ₩43,969 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,936 | ₩43,117 | ₩42,332 | ₩42,426 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,641 | ₩43,084 | ₩42,178 | ₩42,399 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,763 | ₩42,279 | ₩40,763 | ₩42,252 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,294 | ₩40,911 | ₩40,012 | ₩40,226 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩40,133 | ₩40,951 | ₩39,522 | ₩40,226 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,595 | ₩41,595 | ₩40,226 | ₩40,495 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩40,052 | ₩42,145 | ₩39,730 | ₩41,045 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,912 | ₩39,823 | ₩38,684 | ₩39,220 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,308 | ₩40,240 | ₩38,094 | ₩38,473 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,343 | ₩37,866 | ₩37,163 | ₩37,163 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,289 | ₩37,396 | ₩36,954 | ₩37,235 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,551 | ₩37,866 | ₩36,551 | ₩37,494 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,377 | ₩36,578 | ₩36,082 | ₩36,296 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,672 | ₩36,672 | ₩36,109 | ₩36,372 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,691 | ₩37,691 | ₩36,330 | ₩36,940 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,504 | ₩38,214 | ₩36,055 | ₩36,672 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,988 | ₩36,162 | ₩35,693 | ₩36,123 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,264 | ₩35,948 | ₩35,123 | ₩35,673 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,143 | ₩35,478 | ₩34,217 | ₩35,143 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,983 | ₩33,272 | ₩32,661 | ₩33,272 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,225 | ₩33,225 | ₩32,749 | ₩32,983 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩32,085 | ₩32,977 | ₩32,024 | ₩32,828 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩33,104 | ₩34,305 | ₩32,889 | ₩33,050 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,266 | ₩32,515 | ₩31,266 | ₩32,515 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,393 | ₩32,621 | ₩31,394 | ₩31,513 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,870 | ₩32,420 | ₩31,870 | ₩32,259 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,439 | ₩33,480 | ₩32,483 | ₩32,483 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,526 | ₩34,526 | ₩34,016 | ₩34,083 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,769 | ₩33,560 | ₩32,635 | ₩33,439 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,930 | ₩34,338 | ₩32,621 | ₩33,413 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,560 | ₩33,721 | ₩32,044 | ₩32,219 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,460 | ₩33,573 | ₩32,192 | ₩33,413 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,238 | ₩33,332 | ₩32,978 | ₩32,982 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,319 | ₩33,386 | ₩32,420 | ₩33,292 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,219 | ₩32,903 | ₩32,219 | ₩32,728 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,527 | ₩32,594 | ₩31,964 | ₩32,034 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,199 | ₩32,219 | ₩31,803 | ₩31,840 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,272 | ₩32,581 | ₩32,138 | ₩32,487 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,500 | ₩33,205 | ₩32,313 | ₩32,378 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,810 | ₩32,594 | ₩30,649 | ₩32,326 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,602 | ₩31,602 | ₩30,985 | ₩31,213 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,408 | ₩33,905 | ₩30,864 | ₩32,004 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,755 | ₩33,225 | ₩32,514 | ₩32,809 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,742 | ₩32,755 | ₩31,667 | ₩32,601 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩34,003 | ₩34,459 | ₩33,842 | ₩34,405 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,284 | ₩35,787 | ₩33,949 | ₩34,419 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,928 | ₩34,928 | ₩33,708 | ₩34,539 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,955 | ₩34,955 | ₩34,298 | ₩34,633 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,721 | ₩34,600 | ₩33,410 | ₩34,298 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,217 | ₩34,217 | ₩33,022 | ₩33,386 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,614 | ₩33,265 | ₩32,569 | ₩33,128 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,661 | ₩32,728 | ₩32,286 | ₩32,728 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,903 | ₩32,997 | ₩32,152 | ₩32,420 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,466 | ₩33,466 | ₩32,393 | ₩32,755 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,943 | ₩33,077 | ₩31,922 | ₩32,769 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,533 | ₩33,533 | ₩32,500 | ₩32,702 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,433 | ₩32,936 | ₩32,313 | ₩32,849 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,399 | ₩33,399 | ₩31,427 | ₩31,950 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,776 | ₩32,231 | ₩31,629 | ₩32,111 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,944 | ₩31,494 | ₩30,934 | ₩31,308 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,972 | ₩30,609 | ₩29,972 | ₩30,341 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,226 | ₩31,561 | ₩30,354 | ₩30,843 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,421 | ₩31,226 | ₩30,412 | ₩30,931 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,180 | ₩30,287 | ₩29,912 | ₩30,006 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩30,113 | ₩30,836 | ₩30,113 | ₩30,298 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,676 | ₩30,757 | ₩30,179 | ₩30,676 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,381 | ₩30,790 | ₩30,102 | ₩30,421 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,912 | ₩30,381 | ₩29,845 | ₩30,381 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩31,092 | ₩31,092 | ₩29,370 | ₩29,576 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,190 | ₩29,603 | ₩29,174 | ₩29,438 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩30,046 | ₩30,173 | ₩29,126 | ₩29,898 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,932 | ₩29,536 | ₩28,812 | ₩29,147 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,973 | ₩29,080 | ₩28,713 | ₩28,919 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,973 | ₩29,214 | ₩28,919 | ₩29,134 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,181 | ₩28,731 | ₩28,181 | ₩28,637 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,779 | ₩28,034 | ₩27,766 | ₩27,886 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,859 | ₩28,034 | ₩27,690 | ₩27,839 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,457 | ₩27,837 | ₩27,417 | ₩27,833 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,250 | ₩27,363 | ₩27,250 | ₩27,350 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,256 | ₩27,256 | ₩26,920 | ₩26,961 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,645 | ₩27,645 | ₩27,256 | ₩27,256 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,497 | ₩27,672 | ₩27,390 | ₩27,652 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,538 | ₩27,766 | ₩27,517 | ₩27,558 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,679 | ₩27,323 | ₩26,679 | ₩27,275 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,612 | ₩26,612 | ₩26,387 | ₩26,387 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,625 | ₩26,733 | ₩26,625 | ₩26,652 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,786 | ₩26,853 | ₩26,652 | ₩26,696 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,961 | ₩26,961 | ₩26,612 | ₩26,658 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,646 | ₩26,719 | ₩26,599 | ₩26,683 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,491 | ₩26,827 | ₩26,451 | ₩26,650 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,760 | ₩26,760 | ₩26,384 | ₩26,587 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,438 | ₩26,451 | ₩26,380 | ₩26,380 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,196 | ₩26,310 | ₩26,059 | ₩26,145 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,397 | ₩26,397 | ₩25,807 | ₩25,855 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,652 | ₩26,652 | ₩26,303 | ₩26,475 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,175 | ₩27,175 | ₩26,344 | ₩27,010 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,128 | ₩28,128 | ₩25,861 | ₩26,655 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,189 | ₩27,484 | ₩27,057 | ₩27,465 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,149 | ₩27,470 | ₩27,002 | ₩27,375 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,122 | ₩27,283 | ₩26,903 | ₩26,903 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,110 | ₩27,139 | ₩26,907 | ₩27,139 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,175 | ₩27,175 | ₩26,988 | ₩27,016 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,545 | ₩27,283 | ₩26,545 | ₩27,053 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,464 | ₩26,540 | ₩26,330 | ₩26,540 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,545 | ₩27,886 | ₩26,545 | ₩26,639 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,833 | ₩27,833 | ₩26,297 | ₩26,297 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,659 | ₩26,804 | ₩26,659 | ₩26,804 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,381 | ₩26,666 | ₩26,381 | ₩26,639 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,143 | ₩26,143 | ₩25,901 | ₩26,100 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,552 | ₩26,020 | ₩25,552 | ₩25,917 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,633 | ₩25,727 | ₩25,110 | ₩25,634 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,558 | ₩26,907 | ₩25,829 | ₩25,829 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,558 | ₩26,639 | ₩26,210 | ₩26,338 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,196 | ₩26,518 | ₩26,090 | ₩26,357 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,746 | ₩26,961 | ₩26,310 | ₩26,456 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,317 | ₩27,014 | ₩26,096 | ₩26,760 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,631 | ₩27,631 | ₩26,518 | ₩26,746 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,524 | ₩27,524 | ₩27,224 | ₩27,316 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,301 | ₩27,417 | ₩27,095 | ₩27,375 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,967 | ₩27,980 | ₩27,149 | ₩27,434 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩27,014 | ₩27,014 | ₩26,507 | ₩27,014 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,474 | ₩27,578 | ₩27,175 | ₩27,293 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩28,034 | ₩28,034 | ₩27,410 | ₩27,591 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,651 | ₩28,651 | ₩27,051 | ₩27,307 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,352 | ₩27,980 | ₩27,256 | ₩27,913 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,840 | ₩27,645 | ₩26,840 | ₩27,276 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,631 | ₩27,712 | ₩27,128 | ₩27,128 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,229 | ₩27,779 | ₩27,122 | ₩27,493 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,894 | ₩27,229 | ₩26,817 | ₩27,185 | +1.08% | 4.2만 |
|---|