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 | ₩35,999 | ₩35,999 | ₩35,172 | ₩35,785 | -0.59% | 3.1만 |
| 2026.10.08 | ₩36,079 | ₩36,079 | ₩34,785 | ₩35,265 | -2.26% | 2만 |
| 2026.10.07 | ₩36,479 | ₩36,479 | ₩35,479 | ₩36,079 | -1.10% | 4.3만 |
| 2026.10.06 | ₩36,773 | ₩37,076 | ₩36,566 | ₩36,790 | +0.05% | 3.8만 |
| 2026.10.05 | ₩36,426 | ₩36,426 | ₩35,705 | ₩36,222 | -0.56% | 1.7만 |
| 2026.10.02 | ₩35,799 | ₩36,226 | ₩35,799 | ₩36,132 | +0.93% | 2.3만 |
| 2026.10.01 | ₩34,945 | ₩35,290 | ₩34,558 | ₩35,188 | +0.69% | 1.5만 |
| 2026.09.30 | ₩34,878 | ₩35,038 | ₩34,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,691 |
| -0.54% |
| 1.7만 |
| 2026.09.29 | ₩34,665 | ₩35,094 | ₩34,665 | ₩35,038 | +1.08% | 8.4천 |
|---|
| 2026.09.28 | ₩35,078 | ₩35,132 | ₩34,244 | ₩34,678 | -1.14% | 1.6만 |
|---|
| 2026.09.25 | ₩34,758 | ₩35,198 | ₩34,758 | ₩35,078 | +0.92% | 3.8만 |
|---|
| 2026.09.24 | ₩34,411 | ₩34,886 | ₩34,391 | ₩34,785 | +1.09% | 1.6만 |
|---|
| 2026.09.23 | ₩35,025 | ₩35,145 | ₩34,878 | ₩35,065 | +0.11% | 8.3천 |
|---|
| 2026.09.22 | ₩34,945 | ₩35,596 | ₩34,945 | ₩35,505 | +1.60% | 1.9만 |
|---|
| 2026.09.21 | ₩34,571 | ₩35,078 | ₩34,558 | ₩35,025 | +1.31% | 4만 |
|---|
| 2026.09.18 | ₩34,024 | ₩34,318 | ₩33,864 | ₩34,318 | +0.86% | 2.8만 |
|---|
| 2026.09.17 | ₩33,971 | ₩34,524 | ₩33,971 | ₩34,064 | +0.27% | 8.6만 |
|---|
| 2026.09.16 | ₩33,397 | ₩33,891 | ₩33,077 | ₩33,410 | +0.04% | 2.7만 |
|---|
| 2026.09.15 | ₩32,957 | ₩33,317 | ₩32,870 | ₩32,943 | -0.04% | 1.6만 |
|---|
| 2026.09.14 | ₩33,837 | ₩33,837 | ₩32,877 | ₩33,037 | -2.37% | 2.5만 |
|---|
| 2026.09.11 | ₩34,585 | ₩34,921 | ₩34,565 | ₩34,891 | +0.89% | 2.5만 |
|---|
| 2026.09.10 | ₩33,997 | ₩34,451 | ₩33,944 | ₩33,997 | 0.00% | 1.2만 |
|---|
| 2026.09.09 | ₩35,412 | ₩35,625 | ₩34,958 | ₩35,065 | -0.98% | 1.7만 |
|---|
| 2026.09.08 | ₩35,025 | ₩35,640 | ₩35,025 | ₩35,345 | +0.91% | 10.9만 |
|---|
| 2026.09.04 | ₩34,171 | ₩34,705 | ₩34,171 | ₩34,705 | +1.56% | 1.2만 |
|---|
| 2026.09.03 | ₩33,437 | ₩34,024 | ₩33,264 | ₩33,997 | +1.68% | 1.4만 |
|---|
| 2026.09.02 | ₩33,370 | ₩33,490 | ₩32,983 | ₩33,490 | +0.36% | 2.8만 |
|---|
| 2026.09.01 | ₩33,397 | ₩33,971 | ₩33,397 | ₩33,549 | +0.46% | 3.8만 |
|---|
| 2026.08.31 | ₩34,424 | ₩34,424 | ₩33,771 | ₩33,957 | -1.36% | 3.4만 |
|---|
| 2026.08.28 | ₩35,132 | ₩35,238 | ₩34,424 | ₩34,571 | -1.60% | 1.6만 |
|---|
| 2026.08.27 | ₩35,599 | ₩35,719 | ₩35,038 | ₩35,292 | -0.86% | 4.2만 |
|---|
| 2026.08.26 | ₩34,691 | ₩34,903 | ₩34,665 | ₩34,865 | +0.50% | 1.2만 |
|---|
| 2026.08.25 | ₩34,585 | ₩34,585 | ₩34,211 | ₩34,466 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩34,291 | ₩34,478 | ₩33,771 | ₩34,064 | -0.66% | 4.6만 |
|---|
| 2026.08.21 | ₩35,104 | ₩35,104 | ₩34,558 | ₩34,583 | -1.48% | 2.9만 |
|---|
| 2026.08.20 | ₩35,318 | ₩35,412 | ₩34,851 | ₩35,013 | -0.87% | 2.2만 |
|---|
| 2026.08.19 | ₩36,186 | ₩36,186 | ₩35,158 | ₩35,599 | -1.62% | 3.4만 |
|---|
| 2026.08.18 | ₩37,840 | ₩37,840 | ₩35,960 | ₩36,115 | -4.56% | 4.6만 |
|---|
| 2026.08.17 | ₩37,547 | ₩38,014 | ₩37,547 | ₩37,854 | +0.82% | 2.4만 |
|---|
| 2026.08.14 | ₩37,266 | ₩37,697 | ₩37,200 | ₩37,298 | +0.09% | 1.7만 |
|---|
| 2026.08.13 | ₩37,440 | ₩37,507 | ₩37,253 | ₩37,293 | -0.39% | 5.6만 |
|---|
| 2026.08.12 | ₩37,427 | ₩37,832 | ₩37,342 | ₩37,440 | +0.04% | 3만 |
|---|
| 2026.08.11 | ₩36,226 | ₩36,973 | ₩36,226 | ₩36,773 | +1.51% | 1.8만 |
|---|
| 2026.08.10 | ₩36,746 | ₩36,773 | ₩36,159 | ₩36,199 | -1.49% | 1.9만 |
|---|
| 2026.08.07 | ₩36,546 | ₩36,693 | ₩36,046 | ₩36,653 | +0.29% | 2.3만 |
|---|
| 2026.08.06 | ₩36,066 | ₩37,053 | ₩35,479 | ₩35,999 | -0.18% | 2.4만 |
|---|
| 2026.08.05 | ₩36,693 | ₩37,306 | ₩36,279 | ₩36,413 | -0.76% | 4.4만 |
|---|
| 2026.08.04 | ₩35,692 | ₩36,913 | ₩35,692 | ₩36,479 | +2.21% | 5.8만 |
|---|
| 2026.08.03 | ₩34,598 | ₩35,265 | ₩33,971 | ₩35,225 | +1.81% | 5.1만 |
|---|
| 2026.07.31 | ₩35,358 | ₩35,385 | ₩34,352 | ₩34,518 | -2.38% | 2.1만 |
|---|
| 2026.07.30 | ₩33,384 | ₩34,211 | ₩33,384 | ₩34,211 | +2.48% | 3.1만 |
|---|
| 2026.07.29 | ₩33,224 | ₩33,224 | ₩31,889 | ₩32,156 | -3.21% | 5.9만 |
|---|
| 2026.07.28 | ₩34,691 | ₩34,691 | ₩33,210 | ₩33,412 | -3.69% | 4.7만 |
|---|
| 2026.07.27 | ₩35,812 | ₩36,079 | ₩34,545 | ₩35,292 | -1.45% | 4.2만 |
|---|
| 2026.07.24 | ₩36,719 | ₩37,114 | ₩35,719 | ₩35,852 | -2.36% | 3.1만 |
|---|
| 2026.07.23 | ₩36,893 | ₩37,293 | ₩36,666 | ₩37,026 | +0.36% | 3.8만 |
|---|
| 2026.07.22 | ₩36,426 | ₩37,273 | ₩36,413 | ₩36,866 | +1.21% | 6.9만 |
|---|
| 2026.07.21 | ₩36,546 | ₩37,493 | ₩35,839 | ₩36,613 | +0.18% | 7.8만 |
|---|
| 2026.07.20 | ₩36,279 | ₩36,399 | ₩35,452 | ₩35,452 | -2.28% | 4.4만 |
|---|
| 2026.07.17 | ₩35,305 | ₩36,625 | ₩34,825 | ₩36,106 | +2.27% | 37.8만 |
|---|
| 2026.07.16 | ₩36,266 | ₩36,519 | ₩35,305 | ₩35,612 | -1.80% | 12.2만 |
|---|
| 2026.07.15 | ₩37,587 | ₩37,894 | ₩36,132 | ₩36,973 | -1.63% | 5만 |
|---|
| 2026.07.14 | ₩36,893 | ₩37,440 | ₩36,893 | ₩37,160 | +0.72% | 2.7만 |
|---|
| 2026.07.13 | ₩36,666 | ₩37,000 | ₩36,306 | ₩36,466 | -0.55% | 2.7만 |
|---|
| 2026.07.10 | ₩38,347 | ₩38,347 | ₩37,146 | ₩37,827 | -1.36% | 39.6만 |
|---|
| 2026.07.09 | ₩37,947 | ₩37,947 | ₩37,260 | ₩37,360 | -1.55% | 1.8만 |
|---|
| 2026.07.08 | ₩36,386 | ₩36,946 | ₩36,166 | ₩36,906 | +1.43% | 4만 |
|---|
| 2026.07.07 | ₩38,160 | ₩38,160 | ₩36,426 | ₩36,893 | -3.32% | 6.3만 |
|---|
| 2026.07.06 | ₩38,694 | ₩39,388 | ₩38,654 | ₩38,747 | +0.14% | 3.5만 |
|---|
| 2026.07.02 | ₩39,762 | ₩40,108 | ₩38,160 | ₩38,587 | -2.95% | 6.7만 |
|---|
| 2026.07.01 | ₩41,349 | ₩41,349 | ₩39,895 | ₩39,895 | -3.52% | 4.3만 |
|---|
| 2026.06.30 | ₩41,016 | ₩41,563 | ₩40,605 | ₩41,349 | +0.81% | 7.6만 |
|---|
| 2026.06.29 | ₩39,842 | ₩40,642 | ₩38,694 | ₩40,469 | +1.57% | 4.5만 |
|---|
| 2026.06.26 | ₩39,455 | ₩39,962 | ₩39,094 | ₩39,241 | -0.54% | 3.8만 |
|---|
| 2026.06.25 | ₩40,869 | ₩41,309 | ₩40,155 | ₩40,669 | -0.49% | 3.2만 |
|---|
| 2026.06.24 | ₩40,509 | ₩40,656 | ₩39,748 | ₩40,375 | -0.33% | 4.3만 |
|---|
| 2026.06.23 | ₩42,430 | ₩42,773 | ₩40,122 | ₩40,482 | -4.59% | 11.2만 |
|---|
| 2026.06.22 | ₩41,363 | ₩42,564 | ₩41,363 | ₩42,443 | +2.61% | 10.6만 |
|---|
| 2026.06.18 | ₩41,656 | ₩41,819 | ₩41,283 | ₩41,723 | +0.16% | 4.1만 |
|---|
| 2026.06.17 | ₩41,349 | ₩42,163 | ₩41,163 | ₩41,217 | -0.32% | 6.2만 |
|---|
| 2026.06.16 | ₩42,704 | ₩42,704 | ₩41,296 | ₩41,309 | -3.27% | 14.2만 |
|---|
| 2026.06.15 | ₩41,243 | ₩41,803 | ₩41,229 | ₩41,696 | +1.10% | 4.2만 |
|---|
| 2026.06.12 | ₩39,975 | ₩40,242 | ₩39,695 | ₩39,968 | -0.02% | 1.9만 |
|---|
| 2026.06.11 | ₩38,387 | ₩40,028 | ₩38,387 | ₩39,930 | +4.02% | 3.2만 |
|---|
| 2026.06.10 | ₩39,041 | ₩39,828 | ₩38,207 | ₩38,227 | -2.08% | 7.7만 |
|---|
| 2026.06.09 | ₩41,269 | ₩41,269 | ₩37,907 | ₩39,308 | -4.75% | 6.2만 |
|---|
| 2026.06.08 | ₩39,481 | ₩39,735 | ₩38,921 | ₩39,252 | -0.58% | 11.4만 |
|---|
| 2026.06.05 | ₩40,148 | ₩40,322 | ₩38,501 | ₩38,681 | -3.66% | 4.6만 |
|---|
| 2026.06.04 | ₩41,203 | ₩41,496 | ₩40,549 | ₩41,189 | -0.03% | 4.4만 |
|---|
| 2026.06.03 | ₩41,683 | ₩42,110 | ₩41,356 | ₩41,776 | +0.22% | 6만 |
|---|
| 2026.06.02 | ₩41,149 | ₩41,895 | ₩41,149 | ₩41,736 | +1.43% | 17.1만 |
|---|
| 2026.06.01 | ₩41,990 | ₩42,043 | ₩41,069 | ₩41,790 | -0.48% | 15만 |
|---|
| 2026.05.29 | ₩42,257 | ₩42,430 | ₩40,989 | ₩41,696 | -1.33% | 4.8만 |
|---|
| 2026.05.28 | ₩42,403 | ₩42,904 | ₩41,623 | ₩42,163 | -0.57% | 14.1만 |
|---|
| 2026.05.27 | ₩42,417 | ₩42,750 | ₩42,043 | ₩42,483 | +0.16% | 10.8만 |
|---|
| 2026.05.26 | ₩42,430 | ₩43,391 | ₩42,430 | ₩43,164 | +1.73% | 20.4만 |
|---|
| 2026.05.22 | ₩41,109 | ₩41,363 | ₩40,829 | ₩41,149 | +0.10% | 5.4만 |
|---|
| 2026.05.21 | ₩40,229 | ₩41,363 | ₩40,229 | ₩41,203 | +2.42% | 21.8만 |
|---|
| 2026.05.20 | ₩39,882 | ₩39,922 | ₩39,255 | ₩39,922 | +0.10% | 7만 |
|---|
| 2026.05.19 | ₩39,041 | ₩39,328 | ₩38,027 | ₩38,961 | -0.21% | 7.4만 |
|---|
| 2026.05.18 | ₩41,603 | ₩41,603 | ₩39,261 | ₩39,815 | -4.30% | 9.3만 |
|---|
| 2026.05.15 | ₩41,443 | ₩41,443 | ₩40,043 | ₩40,976 | -1.13% | 8.8만 |
|---|
| 2026.05.14 | ₩43,111 | ₩43,111 | ₩42,097 | ₩42,750 | -0.84% | 7.9만 |
|---|
| 2026.05.13 | ₩43,097 | ₩43,244 | ₩42,353 | ₩43,057 | -0.09% | 10.5만 |
|---|
| 2026.05.12 | ₩44,031 | ₩44,538 | ₩41,770 | ₩42,857 | -2.67% | 22.5만 |
|---|
| 2026.05.11 | ₩43,604 | ₩44,899 | ₩43,031 | ₩44,672 | +2.45% | 20.3만 |
|---|
| 2026.05.08 | ₩43,618 | ₩43,971 | ₩43,464 | ₩43,965 | +0.80% | 16만 |
|---|
| 2026.05.07 | ₩44,578 | ₩45,039 | ₩42,730 | ₩43,044 | -3.44% | 13.5만 |
|---|
| 2026.05.06 | ₩44,925 | ₩45,806 | ₩43,496 | ₩44,351 | -1.28% | 60만 |
|---|
| 2026.05.05 | ₩42,844 | ₩47,434 | ₩42,710 | ₩43,738 | +2.09% | 19.5만 |
|---|
| 2026.05.04 | ₩42,710 | ₩42,890 | ₩42,110 | ₩42,203 | -1.19% | 15만 |
|---|
| 2026.05.01 | ₩42,417 | ₩42,857 | ₩41,956 | ₩42,177 | -0.57% | 16.6만 |
|---|
| 2026.04.30 | ₩40,549 | ₩42,057 | ₩40,549 | ₩42,030 | +3.65% | 15.7만 |
|---|
| 2026.04.29 | ₩40,082 | ₩40,696 | ₩39,802 | ₩40,015 | -0.17% | 5.8만 |
|---|
| 2026.04.28 | ₩39,922 | ₩40,736 | ₩39,315 | ₩40,015 | +0.23% | 6.7만 |
|---|
| 2026.04.27 | ₩41,376 | ₩41,376 | ₩40,015 | ₩40,282 | -2.64% | 13.7만 |
|---|
| 2026.04.24 | ₩39,842 | ₩41,923 | ₩39,521 | ₩40,829 | +2.48% | 13.4만 |
|---|
| 2026.04.23 | ₩38,707 | ₩39,613 | ₩38,481 | ₩39,014 | +0.79% | 15.1만 |
|---|
| 2026.04.22 | ₩38,107 | ₩40,028 | ₩37,894 | ₩38,271 | +0.43% | 11.8만 |
|---|
| 2026.04.21 | ₩37,146 | ₩37,667 | ₩36,968 | ₩36,968 | -0.48% | 5.2만 |
|---|
| 2026.04.20 | ₩37,093 | ₩37,200 | ₩36,759 | ₩37,040 | -0.14% | 4.2만 |
|---|
| 2026.04.17 | ₩36,359 | ₩37,667 | ₩36,359 | ₩37,297 | +2.58% | 5.3만 |
|---|
| 2026.04.16 | ₩36,186 | ₩36,386 | ₩35,892 | ₩36,106 | -0.22% | 2.3만 |
|---|
| 2026.04.15 | ₩36,479 | ₩36,479 | ₩35,919 | ₩36,180 | -0.82% | 2.9만 |
|---|
| 2026.04.14 | ₩37,493 | ₩37,493 | ₩36,139 | ₩36,746 | -1.99% | 3.9만 |
|---|
| 2026.04.13 | ₩37,306 | ₩38,014 | ₩35,865 | ₩36,479 | -2.22% | 3.5만 |
|---|
| 2026.04.10 | ₩35,799 | ₩35,972 | ₩35,505 | ₩35,933 | +0.38% | 2.2만 |
|---|
| 2026.04.09 | ₩35,078 | ₩35,759 | ₩34,938 | ₩35,485 | +1.16% | 3만 |
|---|
| 2026.04.08 | ₩34,958 | ₩35,292 | ₩34,037 | ₩34,958 | 0.00% | 3만 |
|---|
| 2026.04.07 | ₩32,810 | ₩33,097 | ₩32,490 | ₩33,097 | +0.87% | 1.4만 |
|---|
| 2026.04.06 | ₩33,050 | ₩33,050 | ₩32,576 | ₩32,810 | -0.73% | 1.5만 |
|---|
| 2026.04.02 | ₩31,916 | ₩32,803 | ₩31,856 | ₩32,655 | +2.32% | 8.5천 |
|---|
| 2026.04.01 | ₩32,930 | ₩34,124 | ₩32,717 | ₩32,877 | -0.16% | 1.6만 |
|---|
| 2026.03.31 | ₩31,102 | ₩32,344 | ₩31,102 | ₩32,344 | +3.99% | 1.7만 |
|---|
| 2026.03.30 | ₩32,223 | ₩32,450 | ₩31,229 | ₩31,348 | -2.72% | 2.6만 |
|---|
| 2026.03.27 | ₩31,702 | ₩32,250 | ₩31,702 | ₩32,089 | +1.22% | 9.9천 |
|---|
| 2026.03.26 | ₩33,264 | ₩33,304 | ₩32,312 | ₩32,312 | -2.86% | 1.3만 |
|---|
| 2026.03.25 | ₩34,344 | ₩34,344 | ₩33,837 | ₩33,904 | -1.28% | 2.5만 |
|---|
| 2026.03.24 | ₩32,596 | ₩33,384 | ₩32,463 | ₩33,264 | +2.05% | 1.1만 |
|---|
| 2026.03.23 | ₩32,757 | ₩34,158 | ₩32,450 | ₩33,237 | +1.47% | 3.3만 |
|---|
| 2026.03.20 | ₩33,384 | ₩33,544 | ₩31,876 | ₩32,049 | -4.00% | 1.9만 |
|---|
| 2026.03.19 | ₩32,290 | ₩33,397 | ₩32,023 | ₩33,237 | +2.93% | 1.1만 |
|---|
| 2026.03.18 | ₩33,063 | ₩33,157 | ₩32,805 | ₩32,809 | -0.77% | 1.2만 |
|---|
| 2026.03.17 | ₩33,144 | ₩33,210 | ₩32,250 | ₩33,117 | -0.08% | 1.2만 |
|---|
| 2026.03.16 | ₩32,049 | ₩32,730 | ₩32,049 | ₩32,556 | +1.58% | 1.9만 |
|---|
| 2026.03.13 | ₩32,356 | ₩32,423 | ₩31,796 | ₩31,865 | -1.52% | 3.3천 |
|---|
| 2026.03.12 | ₩32,029 | ₩32,049 | ₩31,636 | ₩31,673 | -1.11% | 1만 |
|---|
| 2026.03.11 | ₩32,103 | ₩32,410 | ₩31,969 | ₩32,316 | +0.67% | 1.8만 |
|---|
| 2026.03.10 | ₩32,330 | ₩33,030 | ₩32,143 | ₩32,208 | -0.38% | 1.4만 |
|---|
| 2026.03.09 | ₩30,648 | ₩32,423 | ₩30,488 | ₩32,156 | +4.92% | 1.8만 |
|---|
| 2026.03.06 | ₩31,436 | ₩31,436 | ₩30,822 | ₩31,049 | -1.23% | 4만 |
|---|
| 2026.03.05 | ₩32,238 | ₩33,727 | ₩30,702 | ₩31,836 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩32,583 | ₩33,050 | ₩32,343 | ₩32,636 | +0.16% | 3.3만 |
|---|
| 2026.03.03 | ₩32,570 | ₩32,583 | ₩31,501 | ₩32,430 | -0.43% | 7만 |
|---|
| 2026.03.02 | ₩33,824 | ₩34,278 | ₩33,664 | ₩34,224 | +1.18% | 2.5만 |
|---|
| 2026.02.27 | ₩34,104 | ₩35,599 | ₩33,771 | ₩34,238 | +0.39% | 3.4만 |
|---|
| 2026.02.26 | ₩34,745 | ₩34,745 | ₩33,530 | ₩34,358 | -1.11% | 6.1만 |
|---|
| 2026.02.25 | ₩34,771 | ₩34,771 | ₩34,118 | ₩34,451 | -0.92% | 3.9만 |
|---|
| 2026.02.24 | ₩33,544 | ₩34,418 | ₩33,234 | ₩34,118 | +1.71% | 2.9만 |
|---|
| 2026.02.23 | ₩34,037 | ₩34,037 | ₩32,849 | ₩33,210 | -2.43% | 1.7만 |
|---|
| 2026.02.20 | ₩32,443 | ₩33,090 | ₩32,398 | ₩32,954 | +1.58% | 3.8만 |
|---|
| 2026.02.19 | ₩32,490 | ₩32,556 | ₩32,116 | ₩32,556 | +0.21% | 1.1만 |
|---|
| 2026.02.18 | ₩32,730 | ₩32,823 | ₩31,983 | ₩32,250 | -1.47% | 2.7만 |
|---|
| 2026.02.17 | ₩33,290 | ₩33,290 | ₩32,223 | ₩32,583 | -2.12% | 2.4만 |
|---|
| 2026.02.13 | ₩32,770 | ₩32,903 | ₩31,755 | ₩32,596 | -0.53% | 1.6만 |
|---|
| 2026.02.12 | ₩33,357 | ₩33,357 | ₩32,330 | ₩32,530 | -2.48% | 5.6만 |
|---|
| 2026.02.11 | ₩32,263 | ₩32,763 | ₩32,143 | ₩32,677 | +1.28% | 3.1만 |
|---|
| 2026.02.10 | ₩33,224 | ₩33,224 | ₩31,262 | ₩31,783 | -4.34% | 22.2만 |
|---|
| 2026.02.09 | ₩31,609 | ₩32,061 | ₩31,462 | ₩31,943 | +1.06% | 5.4만 |
|---|
| 2026.02.06 | ₩30,782 | ₩31,329 | ₩30,771 | ₩31,143 | +1.17% | 4.8만 |
|---|
| 2026.02.05 | ₩29,814 | ₩30,448 | ₩29,814 | ₩30,181 | +1.23% | 4.7만 |
|---|
| 2026.02.04 | ₩31,062 | ₩31,396 | ₩30,195 | ₩30,680 | -1.23% | 2.4만 |
|---|
| 2026.02.03 | ₩30,261 | ₩31,062 | ₩30,252 | ₩30,768 | +1.68% | 1.2만 |
|---|
| 2026.02.02 | ₩30,021 | ₩30,128 | ₩29,754 | ₩29,848 | -0.58% | 6.6천 |
|---|
| 2026.01.30 | ₩29,955 | ₩30,674 | ₩29,955 | ₩30,139 | +0.61% | 1.8만 |
|---|
| 2026.01.29 | ₩30,515 | ₩30,595 | ₩30,020 | ₩30,515 | 0.00% | 1.5만 |
|---|
| 2026.01.28 | ₩30,221 | ₩30,628 | ₩29,944 | ₩30,261 | +0.13% | 1.3만 |
|---|
| 2026.01.27 | ₩29,754 | ₩30,221 | ₩29,688 | ₩30,221 | +1.57% | 1.2만 |
|---|
| 2026.01.26 | ₩30,929 | ₩30,929 | ₩29,215 | ₩29,421 | -4.87% | 1.8만 |
|---|
| 2026.01.23 | ₩29,037 | ₩29,448 | ₩29,021 | ₩29,283 | +0.85% | 1.8만 |
|---|
| 2026.01.22 | ₩29,888 | ₩30,015 | ₩28,973 | ₩29,741 | -0.49% | 1.9만 |
|---|
| 2026.01.21 | ₩28,780 | ₩29,381 | ₩28,660 | ₩28,994 | +0.74% | 2만 |
|---|
| 2026.01.20 | ₩28,820 | ₩28,927 | ₩28,562 | ₩28,767 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,820 | ₩29,061 | ₩28,767 | ₩28,981 | +0.56% | 7.6천 |
|---|
| 2026.01.15 | ₩28,033 | ₩28,580 | ₩28,033 | ₩28,487 | +1.62% | 7.1천 |
|---|
| 2026.01.14 | ₩27,633 | ₩27,886 | ₩27,620 | ₩27,740 | +0.39% | 8.3천 |
|---|
| 2026.01.13 | ₩27,713 | ₩27,886 | ₩27,545 | ₩27,693 | -0.07% | 8.9천 |
|---|
| 2026.01.12 | ₩27,313 | ₩27,690 | ₩27,273 | ₩27,686 | +1.37% | 5.5천 |
|---|
| 2026.01.09 | ₩27,107 | ₩27,219 | ₩27,107 | ₩27,206 | +0.36% | 3.9천 |
|---|
| 2026.01.08 | ₩27,113 | ₩27,113 | ₩26,779 | ₩26,819 | -1.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,500 | ₩27,500 | ₩27,113 | ₩27,113 | -1.41% | 1.4만 |
|---|
| 2026.01.06 | ₩27,353 | ₩27,526 | ₩27,246 | ₩27,506 | +0.56% | 4.3천 |
|---|
| 2026.01.05 | ₩27,393 | ₩27,620 | ₩27,373 | ₩27,413 | +0.07% | 5.1천 |
|---|
| 2026.01.02 | ₩26,539 | ₩27,179 | ₩26,539 | ₩27,131 | +2.23% | 4.8천 |
|---|
| 2025.12.31 | ₩26,472 | ₩26,472 | ₩26,248 | ₩26,248 | -0.85% | 4.3천 |
|---|
| 2025.12.30 | ₩26,485 | ₩26,592 | ₩26,485 | ₩26,512 | +0.10% | 2.4천 |
|---|
| 2025.12.29 | ₩26,646 | ₩26,712 | ₩26,512 | ₩26,556 | -0.34% | 4.8천 |
|---|
| 2025.12.26 | ₩26,819 | ₩26,819 | ₩26,472 | ₩26,517 | -1.12% | 2.8천 |
|---|
| 2025.12.24 | ₩26,505 | ₩26,579 | ₩26,459 | ₩26,543 | +0.14% | 2천 |
|---|
| 2025.12.23 | ₩26,352 | ₩26,686 | ₩26,312 | ₩26,509 | +0.60% | 7.1천 |
|---|
| 2025.12.22 | ₩26,619 | ₩26,619 | ₩26,245 | ₩26,447 | -0.65% | 1.8천 |
|---|
| 2025.12.19 | ₩26,299 | ₩26,312 | ₩26,241 | ₩26,241 | -0.22% | 2.2천 |
|---|
| 2025.12.18 | ₩26,058 | ₩26,172 | ₩25,922 | ₩26,008 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩26,259 | ₩26,259 | ₩25,672 | ₩25,720 | -2.05% | 1.8천 |
|---|
| 2025.12.16 | ₩26,512 | ₩26,512 | ₩26,165 | ₩26,336 | -0.66% | 1.1만 |
|---|
| 2025.12.15 | ₩27,033 | ₩27,033 | ₩26,205 | ₩26,868 | -0.61% | 1.8만 |
|---|
| 2025.12.12 | ₩27,980 | ₩27,980 | ₩25,725 | ₩26,515 | -5.24% | 1.3만 |
|---|
| 2025.12.11 | ₩27,046 | ₩27,339 | ₩26,915 | ₩27,321 | +1.02% | 2.1천 |
|---|
| 2025.12.10 | ₩27,006 | ₩27,326 | ₩26,860 | ₩27,231 | +0.83% | 2.2천 |
|---|
| 2025.12.09 | ₩26,979 | ₩27,139 | ₩26,762 | ₩26,762 | -0.81% | 2만 |
|---|
| 2025.12.08 | ₩26,967 | ₩26,996 | ₩26,766 | ₩26,996 | +0.11% | 5.4천 |
|---|
| 2025.12.05 | ₩27,033 | ₩27,033 | ₩26,846 | ₩26,874 | -0.59% | 5.6천 |
|---|
| 2025.12.04 | ₩26,405 | ₩27,139 | ₩26,405 | ₩26,911 | +1.92% | 1.1만 |
|---|
| 2025.12.03 | ₩26,325 | ₩26,400 | ₩26,192 | ₩26,400 | +0.28% | 3.6천 |
|---|
| 2025.12.02 | ₩26,405 | ₩27,740 | ₩26,405 | ₩26,499 | +0.35% | 5.8천 |
|---|
| 2025.12.01 | ₩27,686 | ₩27,686 | ₩26,159 | ₩26,159 | -5.52% | 1.1만 |
|---|
| 2025.11.28 | ₩26,519 | ₩26,663 | ₩26,519 | ₩26,663 | +0.54% | 1.8천 |
|---|
| 2025.11.26 | ₩26,243 | ₩26,525 | ₩26,243 | ₩26,499 | +0.98% | 4.3천 |
|---|
| 2025.11.25 | ₩26,005 | ₩26,005 | ₩25,765 | ₩25,962 | -0.16% | 2.3천 |
|---|
| 2025.11.24 | ₩25,418 | ₩25,884 | ₩25,418 | ₩25,781 | +1.43% | 4.2천 |
|---|
| 2025.11.21 | ₩25,498 | ₩25,591 | ₩24,978 | ₩25,499 | +0.01% | 1.4만 |
|---|
| 2025.11.20 | ₩26,419 | ₩26,766 | ₩25,693 | ₩25,693 | -2.75% | 3.5천 |
|---|
| 2025.11.19 | ₩26,419 | ₩26,499 | ₩26,072 | ₩26,200 | -0.83% | 3.4천 |
|---|
| 2025.11.18 | ₩26,058 | ₩26,379 | ₩25,953 | ₩26,219 | +0.61% | 9.9천 |
|---|
| 2025.11.17 | ₩26,606 | ₩26,819 | ₩26,172 | ₩26,317 | -1.08% | 2.2만 |
|---|
| 2025.11.14 | ₩26,179 | ₩26,872 | ₩25,958 | ₩26,619 | +1.68% | 8.4천 |
|---|
| 2025.11.13 | ₩27,486 | ₩27,486 | ₩26,379 | ₩26,606 | -3.20% | 1.8만 |
|---|
| 2025.11.12 | ₩27,379 | ₩27,379 | ₩27,081 | ₩27,173 | -0.76% | 1.3만 |
|---|
| 2025.11.11 | ₩27,158 | ₩27,273 | ₩26,952 | ₩27,231 | +0.27% | 7.4천 |
|---|
| 2025.11.10 | ₩27,820 | ₩27,833 | ₩27,006 | ₩27,290 | -1.90% | 2만 |
|---|
| 2025.11.07 | ₩26,872 | ₩26,872 | ₩26,368 | ₩26,872 | 0.00% | 6.4천 |
|---|
| 2025.11.06 | ₩27,330 | ₩27,433 | ₩27,033 | ₩27,150 | -0.66% | 1.3만 |
|---|
| 2025.11.05 | ₩27,886 | ₩27,886 | ₩27,266 | ₩27,446 | -1.58% | 1.5만 |
|---|
| 2025.11.04 | ₩28,500 | ₩28,500 | ₩26,908 | ₩27,163 | -4.69% | 2.5만 |
|---|
| 2025.11.03 | ₩27,209 | ₩27,833 | ₩27,113 | ₩27,766 | +2.05% | 3만 |
|---|
| 2025.10.31 | ₩26,699 | ₩27,500 | ₩26,699 | ₩27,133 | +1.62% | 3.3만 |
|---|
| 2025.10.30 | ₩27,486 | ₩27,566 | ₩26,986 | ₩26,986 | -1.82% | 2.6만 |
|---|
| 2025.10.29 | ₩27,086 | ₩27,633 | ₩26,979 | ₩27,349 | +0.97% | 2.2만 |
|---|
| 2025.10.28 | ₩26,752 | ₩27,086 | ₩26,676 | ₩27,042 | +1.08% | 4.2만 |
|---|