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 | ₩36,194 | ₩36,194 | ₩35,362 | ₩35,980 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,275 | ₩36,275 | ₩34,973 | ₩35,456 | -2.26% | 2만 |
| 2026.10.07 | ₩36,677 | ₩36,677 | ₩35,671 | ₩36,275 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,972 | ₩37,277 | ₩36,764 | ₩36,990 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,623 | ₩36,623 | ₩35,899 | ₩36,418 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,993 | ₩36,422 | ₩35,993 | ₩36,328 | +0.93% | 2.3만 |
| 2026.10.01 | ₩35,134 | ₩35,482 | ₩34,745 | ₩35,379 | +0.69% | 1.5만 |
| 2026.09.30 | ₩35,067 | ₩35,228 | ₩34,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,880 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,853 | ₩35,285 | ₩34,853 | ₩35,228 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,269 | ₩35,322 | ₩34,430 | ₩34,866 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,947 | ₩35,389 | ₩34,947 | ₩35,269 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,598 | ₩35,075 | ₩34,578 | ₩34,973 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,215 | ₩35,336 | ₩35,067 | ₩35,255 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩35,134 | ₩35,789 | ₩35,134 | ₩35,698 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,759 | ₩35,269 | ₩34,745 | ₩35,215 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,209 | ₩34,504 | ₩34,048 | ₩34,504 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,155 | ₩34,712 | ₩34,155 | ₩34,249 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,578 | ₩34,075 | ₩33,256 | ₩33,592 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,136 | ₩33,498 | ₩33,048 | ₩33,122 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩34,021 | ₩34,021 | ₩33,055 | ₩33,216 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,772 | ₩35,110 | ₩34,752 | ₩35,081 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,182 | ₩34,638 | ₩34,128 | ₩34,182 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,604 | ₩35,819 | ₩35,148 | ₩35,255 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,215 | ₩35,833 | ₩35,215 | ₩35,537 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,356 | ₩34,893 | ₩34,356 | ₩34,893 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,618 | ₩34,209 | ₩33,444 | ₩34,182 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,551 | ₩33,672 | ₩33,162 | ₩33,672 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,578 | ₩34,155 | ₩33,578 | ₩33,731 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,611 | ₩34,611 | ₩33,954 | ₩34,142 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,322 | ₩35,430 | ₩34,611 | ₩34,759 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,792 | ₩35,912 | ₩35,228 | ₩35,483 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,880 | ₩35,093 | ₩34,853 | ₩35,054 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,772 | ₩34,772 | ₩34,397 | ₩34,653 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,477 | ₩34,665 | ₩33,954 | ₩34,249 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,294 | ₩35,294 | ₩34,745 | ₩34,771 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,510 | ₩35,604 | ₩35,041 | ₩35,203 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,382 | ₩36,382 | ₩35,349 | ₩35,792 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩38,046 | ₩38,046 | ₩36,155 | ₩36,311 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,750 | ₩38,220 | ₩37,750 | ₩38,059 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,469 | ₩37,902 | ₩37,402 | ₩37,501 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,643 | ₩37,710 | ₩37,455 | ₩37,495 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,630 | ₩38,037 | ₩37,545 | ₩37,643 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,422 | ₩37,174 | ₩36,422 | ₩36,972 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,945 | ₩36,972 | ₩36,355 | ₩36,395 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,744 | ₩36,892 | ₩36,241 | ₩36,852 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,261 | ₩37,254 | ₩35,671 | ₩36,194 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,892 | ₩37,509 | ₩36,476 | ₩36,610 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,886 | ₩37,113 | ₩35,886 | ₩36,677 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,786 | ₩35,456 | ₩34,155 | ₩35,416 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,550 | ₩35,577 | ₩34,539 | ₩34,705 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,565 | ₩34,397 | ₩33,565 | ₩34,397 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,404 | ₩33,404 | ₩32,062 | ₩32,331 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,880 | ₩34,880 | ₩33,390 | ₩33,593 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩36,006 | ₩36,275 | ₩34,732 | ₩35,483 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,919 | ₩37,316 | ₩35,912 | ₩36,047 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩37,093 | ₩37,495 | ₩36,865 | ₩37,227 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,623 | ₩37,475 | ₩36,610 | ₩37,066 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,744 | ₩37,697 | ₩36,033 | ₩36,811 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,476 | ₩36,597 | ₩35,644 | ₩35,644 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,497 | ₩36,823 | ₩35,014 | ₩36,302 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,463 | ₩36,717 | ₩35,497 | ₩35,805 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,791 | ₩38,099 | ₩36,328 | ₩37,174 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩37,093 | ₩37,643 | ₩37,093 | ₩37,361 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,865 | ₩37,200 | ₩36,503 | ₩36,664 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,555 | ₩38,555 | ₩37,348 | ₩38,032 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩38,153 | ₩38,153 | ₩37,462 | ₩37,563 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,583 | ₩37,147 | ₩36,362 | ₩37,106 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,367 | ₩38,367 | ₩36,623 | ₩37,093 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,904 | ₩39,602 | ₩38,864 | ₩38,958 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,977 | ₩40,326 | ₩38,367 | ₩38,797 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,574 | ₩41,574 | ₩40,111 | ₩40,111 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,238 | ₩41,788 | ₩40,825 | ₩41,574 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩40,058 | ₩40,863 | ₩38,904 | ₩40,688 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,669 | ₩40,179 | ₩39,307 | ₩39,454 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩41,091 | ₩41,533 | ₩40,373 | ₩40,890 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,729 | ₩40,876 | ₩39,964 | ₩40,594 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,660 | ₩43,005 | ₩40,340 | ₩40,702 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,587 | ₩42,794 | ₩41,587 | ₩42,674 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,882 | ₩42,046 | ₩41,507 | ₩41,949 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,574 | ₩42,392 | ₩41,386 | ₩41,441 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,935 | ₩42,935 | ₩41,520 | ₩41,533 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,466 | ₩42,030 | ₩41,453 | ₩41,923 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,192 | ₩40,460 | ₩39,910 | ₩40,185 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,596 | ₩40,246 | ₩38,596 | ₩40,146 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,253 | ₩40,044 | ₩38,414 | ₩38,435 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,493 | ₩41,493 | ₩38,113 | ₩39,521 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,696 | ₩39,950 | ₩39,132 | ₩39,465 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,366 | ₩40,541 | ₩38,710 | ₩38,891 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,426 | ₩41,721 | ₩40,769 | ₩41,413 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,909 | ₩42,338 | ₩41,580 | ₩42,003 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,372 | ₩42,122 | ₩41,372 | ₩41,963 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,218 | ₩42,271 | ₩41,292 | ₩42,016 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,486 | ₩42,660 | ₩41,211 | ₩41,923 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,634 | ₩43,137 | ₩41,849 | ₩42,392 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,647 | ₩42,982 | ₩42,271 | ₩42,714 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,660 | ₩43,626 | ₩42,660 | ₩43,398 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,332 | ₩41,587 | ₩41,051 | ₩41,372 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,447 | ₩41,587 | ₩40,447 | ₩41,426 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩40,098 | ₩40,138 | ₩39,468 | ₩40,138 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,253 | ₩39,541 | ₩38,233 | ₩39,172 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,829 | ₩41,829 | ₩39,474 | ₩40,031 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,668 | ₩41,668 | ₩40,260 | ₩41,198 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,345 | ₩43,345 | ₩42,325 | ₩42,982 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,331 | ₩43,479 | ₩42,583 | ₩43,291 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,270 | ₩44,780 | ₩41,996 | ₩43,090 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,841 | ₩45,142 | ₩43,264 | ₩44,914 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,854 | ₩44,210 | ₩43,700 | ₩44,203 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,820 | ₩45,283 | ₩42,962 | ₩43,277 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩45,169 | ₩46,054 | ₩43,732 | ₩44,592 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩43,076 | ₩47,691 | ₩42,942 | ₩43,975 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,942 | ₩43,123 | ₩42,338 | ₩42,432 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,647 | ₩43,090 | ₩42,184 | ₩42,405 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,769 | ₩42,285 | ₩40,769 | ₩42,258 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,299 | ₩40,916 | ₩40,018 | ₩40,232 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩40,138 | ₩40,957 | ₩39,528 | ₩40,232 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,601 | ₩41,601 | ₩40,232 | ₩40,500 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩40,058 | ₩42,151 | ₩39,736 | ₩41,051 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,917 | ₩39,828 | ₩38,689 | ₩39,226 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,314 | ₩40,246 | ₩38,099 | ₩38,479 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,348 | ₩37,871 | ₩37,168 | ₩37,168 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,294 | ₩37,402 | ₩36,959 | ₩37,241 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,556 | ₩37,871 | ₩36,556 | ₩37,500 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,382 | ₩36,583 | ₩36,087 | ₩36,302 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,677 | ₩36,677 | ₩36,114 | ₩36,377 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,697 | ₩37,697 | ₩36,335 | ₩36,945 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,509 | ₩38,220 | ₩36,060 | ₩36,677 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,993 | ₩36,167 | ₩35,698 | ₩36,128 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,269 | ₩35,953 | ₩35,128 | ₩35,678 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,148 | ₩35,483 | ₩34,222 | ₩35,148 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,988 | ₩33,276 | ₩32,666 | ₩33,276 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,229 | ₩33,229 | ₩32,753 | ₩32,988 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩32,089 | ₩32,981 | ₩32,029 | ₩32,832 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩33,109 | ₩34,309 | ₩32,894 | ₩33,055 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,271 | ₩32,520 | ₩31,271 | ₩32,520 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,398 | ₩32,626 | ₩31,398 | ₩31,518 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,875 | ₩32,425 | ₩31,875 | ₩32,264 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,444 | ₩33,484 | ₩32,488 | ₩32,488 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,531 | ₩34,531 | ₩34,021 | ₩34,088 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,773 | ₩33,565 | ₩32,639 | ₩33,444 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,934 | ₩34,343 | ₩32,626 | ₩33,417 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,565 | ₩33,726 | ₩32,049 | ₩32,223 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,465 | ₩33,578 | ₩32,196 | ₩33,417 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,243 | ₩33,337 | ₩32,983 | ₩32,987 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,323 | ₩33,390 | ₩32,425 | ₩33,297 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,223 | ₩32,907 | ₩32,223 | ₩32,733 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,532 | ₩32,599 | ₩31,968 | ₩32,038 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,203 | ₩32,223 | ₩31,807 | ₩31,845 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,277 | ₩32,586 | ₩32,143 | ₩32,492 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,505 | ₩33,209 | ₩32,317 | ₩32,383 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,815 | ₩32,599 | ₩30,654 | ₩32,331 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,606 | ₩31,606 | ₩30,989 | ₩31,217 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,412 | ₩33,910 | ₩30,868 | ₩32,009 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,760 | ₩33,229 | ₩32,518 | ₩32,814 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,747 | ₩32,760 | ₩31,672 | ₩32,606 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩34,008 | ₩34,464 | ₩33,847 | ₩34,410 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,289 | ₩35,792 | ₩33,954 | ₩34,423 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,933 | ₩34,933 | ₩33,712 | ₩34,544 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,960 | ₩34,960 | ₩34,303 | ₩34,638 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,726 | ₩34,605 | ₩33,415 | ₩34,303 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,222 | ₩34,222 | ₩33,027 | ₩33,390 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,619 | ₩33,270 | ₩32,573 | ₩33,133 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,666 | ₩32,733 | ₩32,290 | ₩32,733 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,907 | ₩33,001 | ₩32,156 | ₩32,425 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,471 | ₩33,471 | ₩32,398 | ₩32,760 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,948 | ₩33,082 | ₩31,927 | ₩32,773 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,538 | ₩33,538 | ₩32,505 | ₩32,706 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,438 | ₩32,941 | ₩32,317 | ₩32,854 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,404 | ₩33,404 | ₩31,432 | ₩31,955 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,781 | ₩32,235 | ₩31,633 | ₩32,116 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,949 | ₩31,499 | ₩30,938 | ₩31,312 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,976 | ₩30,613 | ₩29,976 | ₩30,345 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,231 | ₩31,566 | ₩30,359 | ₩30,847 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,426 | ₩31,231 | ₩30,416 | ₩30,935 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,184 | ₩30,292 | ₩29,916 | ₩30,010 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩30,117 | ₩30,840 | ₩30,117 | ₩30,302 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,681 | ₩30,761 | ₩30,183 | ₩30,681 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,385 | ₩30,795 | ₩30,106 | ₩30,426 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,916 | ₩30,385 | ₩29,849 | ₩30,385 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩31,096 | ₩31,096 | ₩29,374 | ₩29,581 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,194 | ₩29,607 | ₩29,178 | ₩29,442 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩30,050 | ₩30,177 | ₩29,130 | ₩29,902 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,937 | ₩29,540 | ₩28,816 | ₩29,151 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,977 | ₩29,084 | ₩28,717 | ₩28,923 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,977 | ₩29,218 | ₩28,923 | ₩29,138 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,185 | ₩28,735 | ₩28,185 | ₩28,641 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,783 | ₩28,038 | ₩27,769 | ₩27,890 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,863 | ₩28,038 | ₩27,694 | ₩27,843 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,461 | ₩27,841 | ₩27,421 | ₩27,837 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,254 | ₩27,367 | ₩27,254 | ₩27,354 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,260 | ₩27,260 | ₩26,924 | ₩26,965 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,649 | ₩27,649 | ₩27,260 | ₩27,260 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,501 | ₩27,676 | ₩27,394 | ₩27,655 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,541 | ₩27,769 | ₩27,521 | ₩27,562 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,683 | ₩27,327 | ₩26,683 | ₩27,278 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,616 | ₩26,616 | ₩26,390 | ₩26,390 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,629 | ₩26,736 | ₩26,629 | ₩26,656 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,790 | ₩26,857 | ₩26,656 | ₩26,700 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,965 | ₩26,965 | ₩26,616 | ₩26,661 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,649 | ₩26,723 | ₩26,602 | ₩26,687 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,495 | ₩26,830 | ₩26,455 | ₩26,653 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,763 | ₩26,763 | ₩26,388 | ₩26,590 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,441 | ₩26,455 | ₩26,384 | ₩26,384 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,200 | ₩26,314 | ₩26,063 | ₩26,149 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,401 | ₩26,401 | ₩25,811 | ₩25,859 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,656 | ₩26,656 | ₩26,307 | ₩26,479 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,179 | ₩27,179 | ₩26,347 | ₩27,014 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,132 | ₩28,132 | ₩25,865 | ₩26,659 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,193 | ₩27,488 | ₩27,061 | ₩27,469 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,152 | ₩27,474 | ₩27,006 | ₩27,379 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,126 | ₩27,287 | ₩26,907 | ₩26,907 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,113 | ₩27,143 | ₩26,911 | ₩27,143 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,179 | ₩27,179 | ₩26,991 | ₩27,020 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,549 | ₩27,287 | ₩26,549 | ₩27,057 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,468 | ₩26,543 | ₩26,334 | ₩26,543 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,549 | ₩27,890 | ₩26,549 | ₩26,643 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,837 | ₩27,837 | ₩26,300 | ₩26,300 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,663 | ₩26,808 | ₩26,663 | ₩26,808 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,385 | ₩26,669 | ₩26,385 | ₩26,643 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,146 | ₩26,146 | ₩25,905 | ₩26,103 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,556 | ₩26,024 | ₩25,556 | ₩25,921 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,636 | ₩25,730 | ₩25,113 | ₩25,638 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,562 | ₩26,911 | ₩25,832 | ₩25,832 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,562 | ₩26,643 | ₩26,213 | ₩26,342 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,200 | ₩26,522 | ₩26,094 | ₩26,361 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,750 | ₩26,965 | ₩26,314 | ₩26,460 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,321 | ₩27,018 | ₩26,099 | ₩26,763 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,635 | ₩27,635 | ₩26,522 | ₩26,750 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,528 | ₩27,528 | ₩27,227 | ₩27,320 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,305 | ₩27,421 | ₩27,099 | ₩27,379 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,971 | ₩27,984 | ₩27,152 | ₩27,438 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩27,018 | ₩27,018 | ₩26,511 | ₩27,018 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,478 | ₩27,582 | ₩27,179 | ₩27,297 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩28,038 | ₩28,038 | ₩27,414 | ₩27,595 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,655 | ₩28,655 | ₩27,054 | ₩27,311 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,356 | ₩27,984 | ₩27,260 | ₩27,917 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,844 | ₩27,649 | ₩26,844 | ₩27,280 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,635 | ₩27,716 | ₩27,132 | ₩27,132 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,233 | ₩27,783 | ₩27,126 | ₩27,497 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,897 | ₩27,233 | ₩26,821 | ₩27,189 | +1.08% | 4.2만 |
|---|