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 | ₩36,058 | ₩36,058 | ₩35,230 | ₩35,844 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,138 | ₩36,138 | ₩34,842 | ₩35,323 | -2.26% | 2만 |
| 2026.10.07 | ₩36,539 | ₩36,539 | ₩35,537 | ₩36,138 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,833 | ₩37,137 | ₩36,626 | ₩36,851 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,486 | ₩36,486 | ₩35,764 | ₩36,281 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,858 | ₩36,285 | ₩35,858 | ₩36,192 | +0.93% | 2.3만 |
| 2026.10.01 | ₩35,002 | ₩35,349 | ₩34,615 | ₩35,246 | +0.69% | 1.5만 |
| 2026.09.30 | ₩34,936 | ₩35,096 | ₩34,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,748 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,722 | ₩35,152 | ₩34,722 | ₩35,096 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,136 | ₩35,190 | ₩34,301 | ₩34,735 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,815 | ₩35,256 | ₩34,815 | ₩35,136 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,468 | ₩34,944 | ₩34,448 | ₩34,842 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,083 | ₩35,203 | ₩34,936 | ₩35,123 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩35,002 | ₩35,655 | ₩35,002 | ₩35,564 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,628 | ₩35,136 | ₩34,615 | ₩35,083 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,080 | ₩34,374 | ₩33,920 | ₩34,374 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,027 | ₩34,581 | ₩34,027 | ₩34,120 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,452 | ₩33,947 | ₩33,131 | ₩33,465 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,011 | ₩33,372 | ₩32,924 | ₩32,998 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩33,893 | ₩33,893 | ₩32,931 | ₩33,091 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,642 | ₩34,978 | ₩34,622 | ₩34,949 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,054 | ₩34,508 | ₩34,000 | ₩34,054 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,470 | ₩35,684 | ₩35,016 | ₩35,123 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,083 | ₩35,699 | ₩35,083 | ₩35,403 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,227 | ₩34,762 | ₩34,227 | ₩34,762 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,492 | ₩34,080 | ₩33,318 | ₩34,054 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,425 | ₩33,546 | ₩33,038 | ₩33,546 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,452 | ₩34,027 | ₩33,452 | ₩33,604 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,481 | ₩34,481 | ₩33,826 | ₩34,013 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,190 | ₩35,296 | ₩34,481 | ₩34,628 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,657 | ₩35,778 | ₩35,096 | ₩35,350 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,748 | ₩34,961 | ₩34,722 | ₩34,922 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,642 | ₩34,642 | ₩34,267 | ₩34,523 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,348 | ₩34,535 | ₩33,826 | ₩34,120 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,161 | ₩35,161 | ₩34,615 | ₩34,640 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,377 | ₩35,470 | ₩34,909 | ₩35,071 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,245 | ₩36,245 | ₩35,216 | ₩35,657 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩37,903 | ₩37,903 | ₩36,019 | ₩36,175 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,609 | ₩38,076 | ₩37,609 | ₩37,916 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,328 | ₩37,760 | ₩37,261 | ₩37,360 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,502 | ₩37,568 | ₩37,315 | ₩37,355 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,488 | ₩37,895 | ₩37,404 | ₩37,502 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,285 | ₩37,034 | ₩36,285 | ₩36,833 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,807 | ₩36,833 | ₩36,219 | ₩36,259 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,606 | ₩36,753 | ₩36,105 | ₩36,713 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,125 | ₩37,114 | ₩35,537 | ₩36,058 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,753 | ₩37,368 | ₩36,339 | ₩36,473 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,751 | ₩36,974 | ₩35,751 | ₩36,539 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,655 | ₩35,323 | ₩34,027 | ₩35,283 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,417 | ₩35,443 | ₩34,409 | ₩34,575 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,439 | ₩34,267 | ₩33,439 | ₩34,267 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,278 | ₩33,278 | ₩31,942 | ₩32,209 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,748 | ₩34,748 | ₩33,265 | ₩33,467 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,871 | ₩36,138 | ₩34,601 | ₩35,350 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,780 | ₩37,176 | ₩35,778 | ₩35,911 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩36,954 | ₩37,355 | ₩36,726 | ₩37,087 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,486 | ₩37,335 | ₩36,473 | ₩36,927 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,606 | ₩37,555 | ₩35,898 | ₩36,673 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,339 | ₩36,459 | ₩35,510 | ₩35,510 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,363 | ₩36,685 | ₩34,882 | ₩36,165 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,326 | ₩36,579 | ₩35,363 | ₩35,671 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,649 | ₩37,956 | ₩36,192 | ₩37,034 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩36,954 | ₩37,502 | ₩36,954 | ₩37,221 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,726 | ₩37,061 | ₩36,366 | ₩36,526 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,410 | ₩38,410 | ₩37,208 | ₩37,889 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩38,009 | ₩38,009 | ₩37,321 | ₩37,421 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,446 | ₩37,007 | ₩36,225 | ₩36,967 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,223 | ₩38,223 | ₩36,486 | ₩36,954 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,758 | ₩39,453 | ₩38,718 | ₩38,811 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,827 | ₩40,175 | ₩38,223 | ₩38,651 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,418 | ₩41,418 | ₩39,961 | ₩39,961 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,083 | ₩41,631 | ₩40,672 | ₩41,418 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩39,907 | ₩40,709 | ₩38,758 | ₩40,535 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,520 | ₩40,028 | ₩39,159 | ₩39,306 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩40,936 | ₩41,377 | ₩40,221 | ₩40,736 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,576 | ₩40,723 | ₩39,814 | ₩40,442 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,500 | ₩42,844 | ₩40,188 | ₩40,549 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,431 | ₩42,634 | ₩41,431 | ₩42,513 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,725 | ₩41,888 | ₩41,351 | ₩41,792 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,418 | ₩42,233 | ₩41,230 | ₩41,285 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,774 | ₩42,774 | ₩41,364 | ₩41,377 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,311 | ₩41,872 | ₩41,297 | ₩41,765 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,041 | ₩40,308 | ₩39,760 | ₩40,034 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,451 | ₩40,094 | ₩38,451 | ₩39,996 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,105 | ₩39,894 | ₩38,270 | ₩38,290 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,337 | ₩41,337 | ₩37,969 | ₩39,373 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,546 | ₩39,800 | ₩38,985 | ₩39,317 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,215 | ₩40,388 | ₩38,564 | ₩38,745 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,271 | ₩41,565 | ₩40,616 | ₩41,257 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,752 | ₩42,179 | ₩41,424 | ₩41,845 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,217 | ₩41,964 | ₩41,217 | ₩41,805 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,059 | ₩42,112 | ₩41,137 | ₩41,859 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,326 | ₩42,500 | ₩41,057 | ₩41,765 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,473 | ₩42,975 | ₩41,691 | ₩42,233 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,487 | ₩42,821 | ₩42,112 | ₩42,554 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,500 | ₩43,462 | ₩42,500 | ₩43,235 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,177 | ₩41,431 | ₩40,896 | ₩41,217 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,295 | ₩41,431 | ₩40,295 | ₩41,271 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩39,947 | ₩39,987 | ₩39,319 | ₩39,987 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,105 | ₩39,393 | ₩38,090 | ₩39,025 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,671 | ₩41,671 | ₩39,326 | ₩39,881 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,511 | ₩41,511 | ₩40,109 | ₩41,043 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,182 | ₩43,182 | ₩42,166 | ₩42,821 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,168 | ₩43,315 | ₩42,423 | ₩43,128 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,104 | ₩44,612 | ₩41,839 | ₩42,928 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,676 | ₩44,973 | ₩43,101 | ₩44,745 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,690 | ₩44,044 | ₩43,536 | ₩44,037 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,652 | ₩45,113 | ₩42,801 | ₩43,115 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩44,999 | ₩45,881 | ₩43,568 | ₩44,425 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩42,914 | ₩47,512 | ₩42,781 | ₩43,810 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,781 | ₩42,961 | ₩42,179 | ₩42,273 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,487 | ₩42,928 | ₩42,026 | ₩42,246 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,616 | ₩42,126 | ₩40,616 | ₩42,099 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,148 | ₩40,763 | ₩39,867 | ₩40,081 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩39,987 | ₩40,803 | ₩39,379 | ₩40,081 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,444 | ₩41,444 | ₩40,081 | ₩40,348 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩39,907 | ₩41,992 | ₩39,587 | ₩40,896 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,771 | ₩39,679 | ₩38,544 | ₩39,079 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,170 | ₩40,094 | ₩37,956 | ₩38,334 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,208 | ₩37,729 | ₩37,029 | ₩37,029 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,154 | ₩37,261 | ₩36,820 | ₩37,101 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,419 | ₩37,729 | ₩36,419 | ₩37,359 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,245 | ₩36,446 | ₩35,951 | ₩36,165 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,539 | ₩36,539 | ₩35,978 | ₩36,240 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,555 | ₩37,555 | ₩36,199 | ₩36,807 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,368 | ₩38,076 | ₩35,925 | ₩36,539 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,858 | ₩36,031 | ₩35,564 | ₩35,993 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,136 | ₩35,818 | ₩34,996 | ₩35,544 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,016 | ₩35,350 | ₩34,094 | ₩35,016 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,864 | ₩33,151 | ₩32,543 | ₩33,151 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,105 | ₩33,105 | ₩32,630 | ₩32,864 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩31,969 | ₩32,857 | ₩31,908 | ₩32,709 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩32,984 | ₩34,180 | ₩32,770 | ₩32,931 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,153 | ₩32,398 | ₩31,153 | ₩32,398 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,276 | ₩32,503 | ₩31,280 | ₩31,399 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,755 | ₩32,303 | ₩31,755 | ₩32,142 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,318 | ₩33,359 | ₩32,366 | ₩32,366 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,401 | ₩34,401 | ₩33,893 | ₩33,960 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,650 | ₩33,439 | ₩32,517 | ₩33,318 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,811 | ₩34,214 | ₩32,503 | ₩33,292 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,439 | ₩33,599 | ₩31,929 | ₩32,102 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,343 | ₩33,452 | ₩32,076 | ₩33,292 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,118 | ₩33,212 | ₩32,859 | ₩32,863 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,198 | ₩33,265 | ₩32,303 | ₩33,171 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,102 | ₩32,784 | ₩32,102 | ₩32,610 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,410 | ₩32,476 | ₩31,848 | ₩31,918 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,082 | ₩32,102 | ₩31,688 | ₩31,725 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,156 | ₩32,463 | ₩32,022 | ₩32,370 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,383 | ₩33,085 | ₩32,196 | ₩32,261 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,699 | ₩32,476 | ₩30,539 | ₩32,209 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,487 | ₩31,487 | ₩30,873 | ₩31,100 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,291 | ₩33,782 | ₩30,752 | ₩31,888 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,637 | ₩33,105 | ₩32,396 | ₩32,690 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,623 | ₩32,637 | ₩31,553 | ₩32,483 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,880 | ₩34,334 | ₩33,719 | ₩34,281 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,160 | ₩35,657 | ₩33,826 | ₩34,294 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,802 | ₩34,802 | ₩33,586 | ₩34,414 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,829 | ₩34,829 | ₩34,174 | ₩34,508 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,599 | ₩34,475 | ₩33,289 | ₩34,174 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,094 | ₩34,094 | ₩32,903 | ₩33,265 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,497 | ₩33,145 | ₩32,451 | ₩33,008 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,543 | ₩32,610 | ₩32,169 | ₩32,610 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,784 | ₩32,877 | ₩32,035 | ₩32,303 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,345 | ₩33,345 | ₩32,276 | ₩32,637 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,824 | ₩32,958 | ₩31,807 | ₩32,650 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,412 | ₩33,412 | ₩32,383 | ₩32,583 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,316 | ₩32,817 | ₩32,196 | ₩32,730 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,278 | ₩33,278 | ₩31,314 | ₩31,835 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,661 | ₩32,114 | ₩31,514 | ₩31,995 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,833 | ₩31,381 | ₩30,822 | ₩31,195 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,864 | ₩30,498 | ₩29,864 | ₩30,231 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,113 | ₩31,447 | ₩30,245 | ₩30,731 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,311 | ₩31,113 | ₩30,302 | ₩30,819 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,071 | ₩30,178 | ₩29,804 | ₩29,897 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩30,004 | ₩30,724 | ₩30,004 | ₩30,188 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,565 | ₩30,645 | ₩30,069 | ₩30,565 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,271 | ₩30,679 | ₩29,993 | ₩30,311 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,804 | ₩30,271 | ₩29,737 | ₩30,271 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩30,980 | ₩30,980 | ₩29,264 | ₩29,469 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,084 | ₩29,496 | ₩29,068 | ₩29,332 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩29,937 | ₩30,064 | ₩29,020 | ₩29,790 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,828 | ₩29,429 | ₩28,708 | ₩29,042 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,868 | ₩28,975 | ₩28,609 | ₩28,815 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,868 | ₩29,109 | ₩28,815 | ₩29,028 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,079 | ₩28,627 | ₩28,079 | ₩28,534 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,678 | ₩27,932 | ₩27,665 | ₩27,785 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,759 | ₩27,932 | ₩27,590 | ₩27,739 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,358 | ₩27,736 | ₩27,318 | ₩27,732 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,152 | ₩27,264 | ₩27,152 | ₩27,251 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,157 | ₩27,157 | ₩26,823 | ₩26,863 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,545 | ₩27,545 | ₩27,157 | ₩27,157 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,398 | ₩27,572 | ₩27,291 | ₩27,552 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,438 | ₩27,665 | ₩27,418 | ₩27,458 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,583 | ₩27,224 | ₩26,583 | ₩27,176 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,516 | ₩26,516 | ₩26,291 | ₩26,291 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,529 | ₩26,636 | ₩26,529 | ₩26,556 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,690 | ₩26,756 | ₩26,556 | ₩26,600 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,863 | ₩26,863 | ₩26,516 | ₩26,561 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,549 | ₩26,623 | ₩26,502 | ₩26,587 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,395 | ₩26,730 | ₩26,355 | ₩26,553 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,663 | ₩26,663 | ₩26,289 | ₩26,490 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,342 | ₩26,355 | ₩26,285 | ₩26,285 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,101 | ₩26,215 | ₩25,965 | ₩26,051 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,302 | ₩26,302 | ₩25,714 | ₩25,762 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,556 | ₩26,556 | ₩26,208 | ₩26,379 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,077 | ₩27,077 | ₩26,248 | ₩26,913 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,026 | ₩28,026 | ₩25,767 | ₩26,559 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,090 | ₩27,384 | ₩26,959 | ₩27,366 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,050 | ₩27,371 | ₩26,905 | ₩27,276 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,024 | ₩27,184 | ₩26,806 | ₩26,806 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,012 | ₩27,041 | ₩26,810 | ₩27,041 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,077 | ₩27,077 | ₩26,890 | ₩26,918 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,449 | ₩27,184 | ₩26,449 | ₩26,955 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,369 | ₩26,444 | ₩26,235 | ₩26,444 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,449 | ₩27,785 | ₩26,449 | ₩26,542 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,732 | ₩27,732 | ₩26,202 | ₩26,202 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,563 | ₩26,707 | ₩26,563 | ₩26,707 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,286 | ₩26,569 | ₩26,286 | ₩26,542 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,048 | ₩26,048 | ₩25,807 | ₩26,005 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,460 | ₩25,926 | ₩25,460 | ₩25,823 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,540 | ₩25,634 | ₩25,019 | ₩25,541 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,462 | ₩26,810 | ₩25,735 | ₩25,735 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,462 | ₩26,542 | ₩26,115 | ₩26,243 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,101 | ₩26,422 | ₩25,996 | ₩26,262 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,649 | ₩26,863 | ₩26,215 | ₩26,361 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,222 | ₩26,917 | ₩26,001 | ₩26,663 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,531 | ₩27,531 | ₩26,422 | ₩26,649 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,425 | ₩27,425 | ₩27,125 | ₩27,217 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,203 | ₩27,318 | ₩26,997 | ₩27,276 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,866 | ₩27,879 | ₩27,050 | ₩27,335 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩26,917 | ₩26,917 | ₩26,412 | ₩26,917 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,375 | ₩27,478 | ₩27,077 | ₩27,195 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩27,932 | ₩27,932 | ₩27,311 | ₩27,491 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,547 | ₩28,547 | ₩26,953 | ₩27,208 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,254 | ₩27,879 | ₩27,157 | ₩27,812 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,743 | ₩27,545 | ₩26,743 | ₩27,177 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,531 | ₩27,612 | ₩27,030 | ₩27,030 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,131 | ₩27,678 | ₩27,024 | ₩27,394 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,796 | ₩27,131 | ₩26,720 | ₩27,086 | +1.08% | 4.2만 |
|---|