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 | ₩36,064 | ₩36,064 | ₩35,235 | ₩35,850 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,144 | ₩36,144 | ₩34,847 | ₩35,328 | -2.26% | 2만 |
| 2026.10.07 | ₩36,545 | ₩36,545 | ₩35,542 | ₩36,144 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,839 | ₩37,142 | ₩36,632 | ₩36,856 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,491 | ₩36,491 | ₩35,770 | ₩36,287 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,863 | ₩36,291 | ₩35,863 | ₩36,197 | +0.93% | 2.3만 |
| 2026.10.01 | ₩35,008 | ₩35,354 | ₩34,620 | ₩35,251 | +0.69% | 1.5만 |
| 2026.09.30 | ₩34,941 | ₩35,101 | ₩34,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,754 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,727 | ₩35,157 | ₩34,727 | ₩35,101 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,141 | ₩35,195 | ₩34,306 | ₩34,740 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,821 | ₩35,262 | ₩34,821 | ₩35,141 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,473 | ₩34,949 | ₩34,453 | ₩34,847 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,088 | ₩35,208 | ₩34,941 | ₩35,128 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩35,008 | ₩35,660 | ₩35,008 | ₩35,569 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,633 | ₩35,141 | ₩34,620 | ₩35,088 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,085 | ₩34,379 | ₩33,925 | ₩34,379 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩34,032 | ₩34,587 | ₩34,032 | ₩34,125 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,457 | ₩33,952 | ₩33,136 | ₩33,470 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩33,016 | ₩33,377 | ₩32,929 | ₩33,003 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩33,898 | ₩33,898 | ₩32,936 | ₩33,096 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,647 | ₩34,984 | ₩34,627 | ₩34,954 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩34,059 | ₩34,513 | ₩34,005 | ₩34,059 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,475 | ₩35,689 | ₩35,021 | ₩35,128 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,088 | ₩35,704 | ₩35,088 | ₩35,409 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,232 | ₩34,767 | ₩34,232 | ₩34,767 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,497 | ₩34,085 | ₩33,323 | ₩34,059 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,430 | ₩33,551 | ₩33,043 | ₩33,551 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,457 | ₩34,032 | ₩33,457 | ₩33,609 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,486 | ₩34,486 | ₩33,831 | ₩34,019 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,195 | ₩35,302 | ₩34,486 | ₩34,633 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,663 | ₩35,783 | ₩35,101 | ₩35,355 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,754 | ₩34,966 | ₩34,727 | ₩34,927 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,647 | ₩34,647 | ₩34,272 | ₩34,528 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,353 | ₩34,540 | ₩33,831 | ₩34,125 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,167 | ₩35,167 | ₩34,620 | ₩34,645 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,382 | ₩35,475 | ₩34,914 | ₩35,076 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,251 | ₩36,251 | ₩35,222 | ₩35,663 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩37,908 | ₩37,908 | ₩36,025 | ₩36,180 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,614 | ₩38,082 | ₩37,614 | ₩37,922 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,333 | ₩37,765 | ₩37,267 | ₩37,366 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,507 | ₩37,574 | ₩37,320 | ₩37,360 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,494 | ₩37,900 | ₩37,410 | ₩37,507 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,291 | ₩37,039 | ₩36,291 | ₩36,839 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,812 | ₩36,839 | ₩36,224 | ₩36,264 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,612 | ₩36,759 | ₩36,110 | ₩36,719 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,130 | ₩37,120 | ₩35,542 | ₩36,064 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,759 | ₩37,374 | ₩36,344 | ₩36,478 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,756 | ₩36,979 | ₩35,756 | ₩36,545 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,660 | ₩35,328 | ₩34,032 | ₩35,288 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,422 | ₩35,449 | ₩34,414 | ₩34,580 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,444 | ₩34,272 | ₩33,444 | ₩34,272 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,283 | ₩33,283 | ₩31,947 | ₩32,214 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,754 | ₩34,754 | ₩33,270 | ₩33,472 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,876 | ₩36,144 | ₩34,607 | ₩35,355 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,785 | ₩37,181 | ₩35,783 | ₩35,917 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩36,959 | ₩37,360 | ₩36,732 | ₩37,093 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,491 | ₩37,340 | ₩36,478 | ₩36,932 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,612 | ₩37,561 | ₩35,903 | ₩36,678 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,344 | ₩36,465 | ₩35,516 | ₩35,516 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,369 | ₩36,691 | ₩34,887 | ₩36,171 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,331 | ₩36,585 | ₩35,369 | ₩35,676 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,654 | ₩37,962 | ₩36,197 | ₩37,039 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩36,959 | ₩37,507 | ₩36,959 | ₩37,227 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,732 | ₩37,066 | ₩36,371 | ₩36,531 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,416 | ₩38,416 | ₩37,213 | ₩37,895 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩38,015 | ₩38,015 | ₩37,327 | ₩37,427 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,451 | ₩37,013 | ₩36,231 | ₩36,973 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,229 | ₩38,229 | ₩36,491 | ₩36,959 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,764 | ₩39,459 | ₩38,724 | ₩38,817 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,833 | ₩40,181 | ₩38,229 | ₩38,657 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,424 | ₩41,424 | ₩39,967 | ₩39,967 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,090 | ₩41,638 | ₩40,678 | ₩41,424 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩39,913 | ₩40,715 | ₩38,764 | ₩40,542 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,526 | ₩40,034 | ₩39,165 | ₩39,312 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩40,943 | ₩41,384 | ₩40,227 | ₩40,742 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,582 | ₩40,729 | ₩39,820 | ₩40,448 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,506 | ₩42,850 | ₩40,194 | ₩40,555 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,437 | ₩42,640 | ₩41,437 | ₩42,520 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,731 | ₩41,894 | ₩41,357 | ₩41,798 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,424 | ₩42,239 | ₩41,237 | ₩41,291 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,780 | ₩42,780 | ₩41,370 | ₩41,384 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,317 | ₩41,878 | ₩41,303 | ₩41,771 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩40,047 | ₩40,314 | ₩39,766 | ₩40,040 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,456 | ₩40,100 | ₩38,456 | ₩40,001 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,111 | ₩39,900 | ₩38,276 | ₩38,296 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,344 | ₩41,344 | ₩37,975 | ₩39,379 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,552 | ₩39,806 | ₩38,991 | ₩39,322 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,221 | ₩40,394 | ₩38,570 | ₩38,750 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,277 | ₩41,571 | ₩40,622 | ₩41,263 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,758 | ₩42,186 | ₩41,430 | ₩41,851 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,223 | ₩41,970 | ₩41,223 | ₩41,811 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩42,065 | ₩42,119 | ₩41,143 | ₩41,865 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,333 | ₩42,506 | ₩41,063 | ₩41,771 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,480 | ₩42,981 | ₩41,698 | ₩42,239 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,493 | ₩42,827 | ₩42,119 | ₩42,560 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,506 | ₩43,469 | ₩42,506 | ₩43,242 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,183 | ₩41,437 | ₩40,902 | ₩41,223 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,301 | ₩41,437 | ₩40,301 | ₩41,277 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩39,953 | ₩39,993 | ₩39,325 | ₩39,993 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,111 | ₩39,399 | ₩38,095 | ₩39,031 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,678 | ₩41,678 | ₩39,332 | ₩39,887 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,517 | ₩41,517 | ₩40,115 | ₩41,049 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,188 | ₩43,188 | ₩42,172 | ₩42,827 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,175 | ₩43,322 | ₩42,429 | ₩43,135 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,110 | ₩44,618 | ₩41,845 | ₩42,934 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,683 | ₩44,979 | ₩43,108 | ₩44,752 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,696 | ₩44,050 | ₩43,542 | ₩44,044 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,658 | ₩45,120 | ₩42,807 | ₩43,121 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩45,006 | ₩45,888 | ₩43,574 | ₩44,431 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩42,921 | ₩47,519 | ₩42,787 | ₩43,816 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,787 | ₩42,968 | ₩42,186 | ₩42,279 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,493 | ₩42,934 | ₩42,032 | ₩42,252 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,622 | ₩42,132 | ₩40,622 | ₩42,105 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,154 | ₩40,769 | ₩39,873 | ₩40,087 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩39,993 | ₩40,809 | ₩39,385 | ₩40,087 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,450 | ₩41,450 | ₩40,087 | ₩40,354 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩39,913 | ₩41,998 | ₩39,592 | ₩40,902 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,777 | ₩39,685 | ₩38,550 | ₩39,085 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,176 | ₩40,100 | ₩37,962 | ₩38,340 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,213 | ₩37,734 | ₩37,034 | ₩37,034 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,160 | ₩37,267 | ₩36,826 | ₩37,106 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,425 | ₩37,734 | ₩36,425 | ₩37,364 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,251 | ₩36,451 | ₩35,957 | ₩36,171 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,545 | ₩36,545 | ₩35,983 | ₩36,245 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,561 | ₩37,561 | ₩36,204 | ₩36,812 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,374 | ₩38,082 | ₩35,930 | ₩36,545 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,863 | ₩36,037 | ₩35,569 | ₩35,998 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,141 | ₩35,823 | ₩35,001 | ₩35,549 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩35,021 | ₩35,355 | ₩34,099 | ₩35,021 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,869 | ₩33,156 | ₩32,548 | ₩33,156 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,110 | ₩33,110 | ₩32,635 | ₩32,869 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩31,973 | ₩32,862 | ₩31,913 | ₩32,714 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩32,989 | ₩34,186 | ₩32,775 | ₩32,936 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,158 | ₩32,402 | ₩31,158 | ₩32,402 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,281 | ₩32,508 | ₩31,285 | ₩31,404 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,760 | ₩32,308 | ₩31,760 | ₩32,147 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,323 | ₩33,364 | ₩32,370 | ₩32,370 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,406 | ₩34,406 | ₩33,898 | ₩33,965 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,655 | ₩33,444 | ₩32,521 | ₩33,323 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,815 | ₩34,219 | ₩32,508 | ₩33,297 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,444 | ₩33,604 | ₩31,933 | ₩32,107 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,348 | ₩33,457 | ₩32,080 | ₩33,297 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,123 | ₩33,216 | ₩32,864 | ₩32,868 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,203 | ₩33,270 | ₩32,308 | ₩33,176 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,107 | ₩32,789 | ₩32,107 | ₩32,615 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,414 | ₩32,481 | ₩31,853 | ₩31,923 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,087 | ₩32,107 | ₩31,693 | ₩31,730 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,161 | ₩32,468 | ₩32,027 | ₩32,374 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,388 | ₩33,090 | ₩32,201 | ₩32,266 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,704 | ₩32,481 | ₩30,543 | ₩32,214 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,492 | ₩31,492 | ₩30,877 | ₩31,105 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,296 | ₩33,787 | ₩30,757 | ₩31,893 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,642 | ₩33,110 | ₩32,401 | ₩32,695 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,628 | ₩32,642 | ₩31,558 | ₩32,488 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,885 | ₩34,339 | ₩33,724 | ₩34,286 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,166 | ₩35,663 | ₩33,831 | ₩34,299 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,807 | ₩34,807 | ₩33,591 | ₩34,420 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,834 | ₩34,834 | ₩34,179 | ₩34,513 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,604 | ₩34,480 | ₩33,294 | ₩34,179 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,099 | ₩34,099 | ₩32,908 | ₩33,270 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,501 | ₩33,150 | ₩32,456 | ₩33,013 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,548 | ₩32,615 | ₩32,174 | ₩32,615 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,789 | ₩32,882 | ₩32,040 | ₩32,308 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,350 | ₩33,350 | ₩32,281 | ₩32,642 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,829 | ₩32,963 | ₩31,812 | ₩32,655 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,417 | ₩33,417 | ₩32,388 | ₩32,588 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,321 | ₩32,822 | ₩32,201 | ₩32,735 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,283 | ₩33,283 | ₩31,318 | ₩31,840 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,666 | ₩32,119 | ₩31,519 | ₩32,000 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,837 | ₩31,385 | ₩30,827 | ₩31,199 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,868 | ₩30,503 | ₩29,868 | ₩30,236 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,118 | ₩31,452 | ₩30,249 | ₩30,736 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,316 | ₩31,118 | ₩30,307 | ₩30,824 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,075 | ₩30,182 | ₩29,808 | ₩29,902 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩30,008 | ₩30,729 | ₩30,008 | ₩30,193 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,570 | ₩30,650 | ₩30,074 | ₩30,570 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,276 | ₩30,683 | ₩29,998 | ₩30,316 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,808 | ₩30,276 | ₩29,741 | ₩30,276 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩30,984 | ₩30,984 | ₩29,268 | ₩29,474 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,089 | ₩29,501 | ₩29,073 | ₩29,336 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩29,942 | ₩30,069 | ₩29,025 | ₩29,795 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,832 | ₩29,434 | ₩28,712 | ₩29,046 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,872 | ₩28,979 | ₩28,613 | ₩28,819 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,872 | ₩29,113 | ₩28,819 | ₩29,033 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,084 | ₩28,632 | ₩28,084 | ₩28,538 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,683 | ₩27,937 | ₩27,669 | ₩27,790 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,763 | ₩27,937 | ₩27,594 | ₩27,743 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,362 | ₩27,740 | ₩27,322 | ₩27,736 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,156 | ₩27,268 | ₩27,156 | ₩27,255 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,161 | ₩27,161 | ₩26,827 | ₩26,867 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,549 | ₩27,549 | ₩27,161 | ₩27,161 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,402 | ₩27,576 | ₩27,295 | ₩27,556 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,442 | ₩27,669 | ₩27,422 | ₩27,462 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,587 | ₩27,228 | ₩26,587 | ₩27,180 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,520 | ₩26,520 | ₩26,295 | ₩26,295 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,533 | ₩26,640 | ₩26,533 | ₩26,560 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,693 | ₩26,760 | ₩26,560 | ₩26,604 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,867 | ₩26,867 | ₩26,520 | ₩26,565 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,553 | ₩26,627 | ₩26,506 | ₩26,591 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,399 | ₩26,734 | ₩26,359 | ₩26,557 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,667 | ₩26,667 | ₩26,292 | ₩26,494 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,346 | ₩26,359 | ₩26,288 | ₩26,288 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,105 | ₩26,219 | ₩25,969 | ₩26,055 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,306 | ₩26,306 | ₩25,718 | ₩25,766 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,560 | ₩26,560 | ₩26,212 | ₩26,383 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,081 | ₩27,081 | ₩26,252 | ₩26,917 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩28,030 | ₩28,030 | ₩25,771 | ₩26,563 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,095 | ₩27,389 | ₩26,964 | ₩27,370 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,054 | ₩27,375 | ₩26,909 | ₩27,280 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩27,028 | ₩27,188 | ₩26,810 | ₩26,810 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩27,016 | ₩27,045 | ₩26,814 | ₩27,045 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,081 | ₩27,081 | ₩26,894 | ₩26,922 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,453 | ₩27,188 | ₩26,453 | ₩26,959 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,373 | ₩26,448 | ₩26,239 | ₩26,448 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,453 | ₩27,790 | ₩26,453 | ₩26,546 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,736 | ₩27,736 | ₩26,206 | ₩26,206 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,567 | ₩26,711 | ₩26,567 | ₩26,711 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,290 | ₩26,573 | ₩26,290 | ₩26,546 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,052 | ₩26,052 | ₩25,811 | ₩26,009 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,464 | ₩25,930 | ₩25,464 | ₩25,827 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,544 | ₩25,638 | ₩25,023 | ₩25,545 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,466 | ₩26,814 | ₩25,739 | ₩25,739 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,466 | ₩26,546 | ₩26,119 | ₩26,247 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,105 | ₩26,426 | ₩26,000 | ₩26,266 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,653 | ₩26,867 | ₩26,219 | ₩26,365 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,226 | ₩26,921 | ₩26,005 | ₩26,667 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,536 | ₩27,536 | ₩26,426 | ₩26,653 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,429 | ₩27,429 | ₩27,129 | ₩27,221 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,207 | ₩27,322 | ₩27,001 | ₩27,280 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,870 | ₩27,883 | ₩27,054 | ₩27,339 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩26,921 | ₩26,921 | ₩26,415 | ₩26,921 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,379 | ₩27,482 | ₩27,081 | ₩27,199 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩27,937 | ₩27,937 | ₩27,315 | ₩27,496 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,551 | ₩28,551 | ₩26,957 | ₩27,212 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,258 | ₩27,883 | ₩27,161 | ₩27,816 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,747 | ₩27,549 | ₩26,747 | ₩27,181 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,536 | ₩27,616 | ₩27,034 | ₩27,034 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,135 | ₩27,683 | ₩27,028 | ₩27,398 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,800 | ₩27,135 | ₩26,724 | ₩27,090 | +1.08% | 4.2만 |
|---|