시장 데이터를 불러오는 중
전체 종목
iShares U.S. Power Infrastructure ETF 과거 주가
iShares U.S. Power Infrastructure ETF · POWR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Power Infrastructure ETF · POWR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,815 | ₩34,082 | ₩33,668 | ₩34,015 | +0.59% | 16.4만 |
| 2026.10.08 | ₩33,828 | ₩34,002 | ₩33,455 | ₩33,735 | -0.28% | 16.1만 |
| 2026.10.07 | ₩33,935 | ₩34,056 | ₩33,535 | ₩33,949 | +0.04% | 10.1만 |
| 2026.10.06 | ₩33,561 | ₩34,296 | ₩33,521 | ₩34,283 | +2.15% | 22만 |
| 2026.10.05 | ₩33,094 | ₩33,441 | ₩32,720 | ₩33,227 | +0.40% | 17.4만 |
| 2026.10.02 | ₩33,041 | ₩33,308 | ₩32,947 | ₩33,054 | +0.04% | 24.4만 |
| 2026.10.01 | ₩32,319 | ₩32,800 | ₩32,039 | ₩32,800 | +1.49% | 24.8만 |
| 2026.09.30 | ₩32,733 | ₩32,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,293 |
| -1.35% |
| 17.9만 |
| 2026.09.29 | ₩32,386 | ₩32,613 | ₩32,279 | ₩32,600 | +0.66% | 58만 |
|---|
| 2026.09.28 | ₩32,560 | ₩32,600 | ₩32,172 | ₩32,306 | -0.78% | 21.6만 |
|---|
| 2026.09.25 | ₩32,627 | ₩32,733 | ₩32,426 | ₩32,653 | +0.08% | 22.8만 |
|---|
| 2026.09.24 | ₩32,640 | ₩32,707 | ₩32,426 | ₩32,573 | -0.20% | 16.4만 |
|---|
| 2026.09.23 | ₩33,147 | ₩33,174 | ₩32,773 | ₩32,854 | -0.89% | 22만 |
|---|
| 2026.09.22 | ₩33,094 | ₩33,401 | ₩32,960 | ₩33,254 | +0.48% | 14.4만 |
|---|
| 2026.09.21 | ₩33,174 | ₩33,241 | ₩32,840 | ₩33,121 | -0.16% | 18.1만 |
|---|
| 2026.09.18 | ₩33,094 | ₩33,134 | ₩32,840 | ₩33,027 | -0.20% | 9.8만 |
|---|
| 2026.09.17 | ₩33,268 | ₩33,374 | ₩32,934 | ₩33,134 | -0.40% | 16.4만 |
|---|
| 2026.09.16 | ₩33,027 | ₩33,041 | ₩32,466 | ₩32,720 | -0.93% | 25.3만 |
|---|
| 2026.09.15 | ₩33,254 | ₩33,254 | ₩32,773 | ₩32,787 | -1.41% | 27.5만 |
|---|
| 2026.09.14 | ₩33,641 | ₩33,641 | ₩33,134 | ₩33,174 | -1.39% | 31.6만 |
|---|
| 2026.09.11 | ₩34,349 | ₩34,403 | ₩34,162 | ₩34,242 | -0.31% | 11.6만 |
|---|
| 2026.09.10 | ₩34,176 | ₩34,283 | ₩33,909 | ₩34,002 | -0.51% | 22.4만 |
|---|
| 2026.09.09 | ₩34,817 | ₩34,964 | ₩34,269 | ₩34,336 | -1.38% | 22.1만 |
|---|
| 2026.09.08 | ₩34,496 | ₩35,057 | ₩34,496 | ₩34,897 | +1.16% | 17.4만 |
|---|
| 2026.09.04 | ₩34,202 | ₩34,429 | ₩34,189 | ₩34,403 | +0.59% | 21.7만 |
|---|
| 2026.09.03 | ₩34,056 | ₩34,309 | ₩33,815 | ₩34,176 | +0.35% | 16만 |
|---|
| 2026.09.02 | ₩33,735 | ₩33,922 | ₩33,334 | ₩33,909 | +0.51% | 19.4만 |
|---|
| 2026.09.01 | ₩33,628 | ₩33,762 | ₩33,401 | ₩33,762 | +0.40% | 24.2만 |
|---|
| 2026.08.31 | ₩33,775 | ₩33,788 | ₩33,521 | ₩33,708 | -0.20% | 27.8만 |
|---|
| 2026.08.28 | ₩34,723 | ₩34,723 | ₩33,909 | ₩33,975 | -2.15% | 14만 |
|---|
| 2026.08.27 | ₩34,990 | ₩35,044 | ₩34,456 | ₩34,656 | -0.95% | 18.5만 |
|---|
| 2026.08.26 | ₩34,349 | ₩34,843 | ₩34,309 | ₩34,737 | +1.13% | 19.7만 |
|---|
| 2026.08.25 | ₩34,603 | ₩34,777 | ₩34,283 | ₩34,296 | -0.89% | 14.9만 |
|---|
| 2026.08.24 | ₩34,389 | ₩34,496 | ₩34,136 | ₩34,403 | +0.04% | 34.8만 |
|---|
| 2026.08.21 | ₩35,111 | ₩35,111 | ₩34,443 | ₩34,496 | -1.75% | 17.3만 |
|---|
| 2026.08.20 | ₩35,164 | ₩35,418 | ₩34,870 | ₩34,964 | -0.57% | 15.1만 |
|---|
| 2026.08.19 | ₩35,671 | ₩35,698 | ₩35,111 | ₩35,351 | -0.90% | 13.4만 |
|---|
| 2026.08.18 | ₩35,992 | ₩36,152 | ₩35,378 | ₩35,471 | -1.45% | 18.5만 |
|---|
| 2026.08.17 | ₩36,232 | ₩36,259 | ₩35,992 | ₩36,219 | -0.04% | 53.7만 |
|---|
| 2026.08.14 | ₩36,019 | ₩36,259 | ₩35,899 | ₩36,206 | +0.52% | 12.3만 |
|---|
| 2026.08.13 | ₩35,925 | ₩36,126 | ₩35,832 | ₩35,912 | -0.04% | 13.3만 |
|---|
| 2026.08.12 | ₩36,219 | ₩36,353 | ₩35,858 | ₩35,899 | -0.88% | 13만 |
|---|
| 2026.08.11 | ₩35,498 | ₩35,872 | ₩35,471 | ₩35,872 | +1.05% | 10.5만 |
|---|
| 2026.08.10 | ₩35,605 | ₩35,685 | ₩35,191 | ₩35,351 | -0.71% | 21.5만 |
|---|
| 2026.08.07 | ₩35,458 | ₩35,671 | ₩35,137 | ₩35,538 | +0.23% | 30.4만 |
|---|
| 2026.08.06 | ₩35,418 | ₩35,752 | ₩35,177 | ₩35,204 | -0.60% | 28.2만 |
|---|
| 2026.08.05 | ₩35,712 | ₩35,845 | ₩35,351 | ₩35,418 | -0.82% | 22.3만 |
|---|
| 2026.08.04 | ₩35,818 | ₩35,912 | ₩35,217 | ₩35,778 | -0.11% | 31.2만 |
|---|
| 2026.08.03 | ₩35,004 | ₩35,591 | ₩34,750 | ₩35,578 | +1.64% | 36만 |
|---|
| 2026.07.31 | ₩35,391 | ₩35,498 | ₩34,897 | ₩35,030 | -1.02% | 19만 |
|---|
| 2026.07.30 | ₩34,737 | ₩35,004 | ₩34,443 | ₩34,763 | +0.08% | 22.6만 |
|---|
| 2026.07.29 | ₩34,857 | ₩34,857 | ₩33,909 | ₩33,909 | -2.72% | 26.9만 |
|---|
| 2026.07.28 | ₩34,910 | ₩35,084 | ₩34,670 | ₩34,697 | -0.61% | 34.7만 |
|---|
| 2026.07.27 | ₩35,792 | ₩35,872 | ₩35,017 | ₩35,298 | -1.38% | 19.6만 |
|---|
| 2026.07.24 | ₩36,152 | ₩36,219 | ₩35,618 | ₩35,765 | -1.07% | 19.4만 |
|---|
| 2026.07.23 | ₩35,738 | ₩36,192 | ₩35,685 | ₩36,139 | +1.12% | 20.3만 |
|---|
| 2026.07.22 | ₩35,444 | ₩35,952 | ₩35,444 | ₩35,925 | +1.36% | 25.1만 |
|---|
| 2026.07.21 | ₩35,578 | ₩35,752 | ₩35,378 | ₩35,511 | -0.19% | 16.4만 |
|---|
| 2026.07.20 | ₩35,725 | ₩35,858 | ₩35,204 | ₩35,324 | -1.12% | 23만 |
|---|
| 2026.07.17 | ₩35,391 | ₩35,778 | ₩35,191 | ₩35,471 | +0.23% | 20.9만 |
|---|
| 2026.07.16 | ₩35,551 | ₩35,818 | ₩35,271 | ₩35,471 | -0.23% | 25.8만 |
|---|
| 2026.07.15 | ₩36,286 | ₩36,393 | ₩35,551 | ₩35,885 | -1.10% | 35.3만 |
|---|
| 2026.07.14 | ₩36,246 | ₩36,540 | ₩35,925 | ₩36,152 | -0.26% | 19.7만 |
|---|
| 2026.07.13 | ₩35,939 | ₩36,099 | ₩35,738 | ₩35,818 | -0.33% | 24만 |
|---|
| 2026.07.10 | ₩36,005 | ₩36,126 | ₩35,818 | ₩36,072 | +0.19% | 37.4만 |
|---|
| 2026.07.09 | ₩36,286 | ₩36,473 | ₩35,899 | ₩36,005 | -0.77% | 29.2만 |
|---|
| 2026.07.08 | ₩35,939 | ₩36,112 | ₩35,805 | ₩35,939 | 0.00% | 35.7만 |
|---|
| 2026.07.07 | ₩36,326 | ₩36,419 | ₩35,845 | ₩36,059 | -0.74% | 25만 |
|---|
| 2026.07.06 | ₩36,646 | ₩36,994 | ₩36,513 | ₩36,580 | -0.18% | 20.6만 |
|---|
| 2026.07.02 | ₩36,633 | ₩36,753 | ₩35,979 | ₩36,406 | -0.62% | 48.6만 |
|---|
| 2026.07.01 | ₩37,100 | ₩37,181 | ₩36,433 | ₩36,446 | -1.76% | 17.8만 |
|---|
| 2026.06.30 | ₩37,141 | ₩37,541 | ₩36,967 | ₩37,341 | +0.54% | 59.8만 |
|---|
| 2026.06.29 | ₩37,020 | ₩37,154 | ₩36,700 | ₩37,100 | +0.22% | 22.8만 |
|---|
| 2026.06.26 | ₩37,047 | ₩37,221 | ₩36,793 | ₩36,807 | -0.65% | 6.6만 |
|---|
| 2026.06.25 | ₩37,274 | ₩37,501 | ₩37,100 | ₩37,381 | +0.29% | 23.8만 |
|---|
| 2026.06.24 | ₩36,767 | ₩37,047 | ₩36,620 | ₩36,820 | +0.15% | 14.3만 |
|---|
| 2026.06.23 | ₩36,686 | ₩37,020 | ₩36,433 | ₩36,727 | +0.11% | 49.5만 |
|---|
| 2026.06.22 | ₩37,100 | ₩37,541 | ₩37,020 | ₩37,461 | +0.97% | 15만 |
|---|
| 2026.06.18 | ₩36,913 | ₩37,194 | ₩36,633 | ₩36,940 | +0.07% | 13만 |
|---|
| 2026.06.17 | ₩36,566 | ₩36,860 | ₩36,313 | ₩36,486 | -0.22% | 11.2만 |
|---|
| 2026.06.16 | ₩36,593 | ₩37,034 | ₩36,459 | ₩36,606 | +0.04% | 14.8만 |
|---|
| 2026.06.15 | ₩36,486 | ₩36,727 | ₩36,339 | ₩36,526 | +0.11% | 20.6만 |
|---|
| 2026.06.12 | ₩35,885 | ₩36,366 | ₩35,845 | ₩36,219 | +0.93% | 13.9만 |
|---|
| 2026.06.11 | ₩35,364 | ₩35,939 | ₩35,364 | ₩35,671 | +0.87% | 23.9만 |
|---|
| 2026.06.10 | ₩35,725 | ₩35,925 | ₩35,017 | ₩35,017 | -1.98% | 8.9만 |
|---|
| 2026.06.09 | ₩36,166 | ₩36,246 | ₩35,151 | ₩35,818 | -0.96% | 46.9만 |
|---|
| 2026.06.08 | ₩36,633 | ₩36,633 | ₩35,952 | ₩36,005 | -1.71% | 13.7만 |
|---|
| 2026.06.05 | ₩36,927 | ₩37,047 | ₩36,206 | ₩36,353 | -1.56% | 12.8만 |
|---|
| 2026.06.04 | ₩36,900 | ₩37,314 | ₩36,660 | ₩37,181 | +0.76% | 10.6만 |
|---|
| 2026.06.03 | ₩37,167 | ₩37,555 | ₩37,087 | ₩37,141 | -0.07% | 27.5만 |
|---|
| 2026.06.02 | ₩36,593 | ₩37,194 | ₩36,486 | ₩37,181 | +1.61% | 28.2만 |
|---|
| 2026.06.01 | ₩36,713 | ₩36,820 | ₩36,326 | ₩36,406 | -0.84% | 16만 |
|---|
| 2026.05.29 | ₩37,381 | ₩37,555 | ₩36,860 | ₩37,127 | -0.68% | 18.3만 |
|---|
| 2026.05.28 | ₩37,354 | ₩37,568 | ₩37,127 | ₩37,261 | -0.25% | 24.4만 |
|---|
| 2026.05.27 | ₩37,461 | ₩37,541 | ₩37,127 | ₩37,341 | -0.32% | 24.7만 |
|---|
| 2026.05.26 | ₩37,488 | ₩37,835 | ₩37,354 | ₩37,581 | +0.25% | 46.8만 |
|---|
| 2026.05.22 | ₩36,860 | ₩37,167 | ₩36,526 | ₩37,060 | +0.54% | 35.1만 |
|---|
| 2026.05.21 | ₩36,366 | ₩36,793 | ₩36,326 | ₩36,633 | +0.73% | 15.8만 |
|---|
| 2026.05.20 | ₩36,366 | ₩36,486 | ₩36,099 | ₩36,272 | -0.26% | 13.4만 |
|---|
| 2026.05.19 | ₩35,818 | ₩36,286 | ₩35,511 | ₩36,072 | +0.71% | 34.6만 |
|---|
| 2026.05.18 | ₩36,807 | ₩36,860 | ₩35,805 | ₩36,085 | -1.96% | 24.9만 |
|---|
| 2026.05.15 | ₩36,860 | ₩36,860 | ₩36,526 | ₩36,713 | -0.40% | 16.1만 |
|---|
| 2026.05.14 | ₩36,913 | ₩37,354 | ₩36,740 | ₩37,354 | +1.19% | 24.2만 |
|---|
| 2026.05.13 | ₩37,154 | ₩37,261 | ₩36,646 | ₩36,873 | -0.75% | 164.3만 |
|---|
| 2026.05.12 | ₩37,141 | ₩37,141 | ₩36,486 | ₩36,980 | -0.43% | 28.7만 |
|---|
| 2026.05.11 | ₩36,833 | ₩37,434 | ₩36,673 | ₩37,287 | +1.23% | 26.5만 |
|---|
| 2026.05.08 | ₩37,034 | ₩37,114 | ₩36,566 | ₩36,633 | -1.08% | 26.9만 |
|---|
| 2026.05.07 | ₩37,501 | ₩37,514 | ₩36,566 | ₩36,646 | -2.28% | 66.3만 |
|---|
| 2026.05.06 | ₩37,862 | ₩37,862 | ₩37,261 | ₩37,608 | -0.67% | 22.7만 |
|---|
| 2026.05.05 | ₩37,608 | ₩37,982 | ₩37,474 | ₩37,688 | +0.21% | 37.4만 |
|---|
| 2026.05.04 | ₩37,461 | ₩37,822 | ₩37,287 | ₩37,488 | +0.07% | 22.9만 |
|---|
| 2026.05.01 | ₩37,688 | ₩37,715 | ₩37,408 | ₩37,421 | -0.71% | 21.3만 |
|---|
| 2026.04.30 | ₩36,713 | ₩37,501 | ₩36,580 | ₩37,421 | +1.93% | 27.3만 |
|---|
| 2026.04.29 | ₩36,660 | ₩36,740 | ₩36,126 | ₩36,166 | -1.35% | 7.9만 |
|---|
| 2026.04.28 | ₩36,620 | ₩36,686 | ₩36,192 | ₩36,513 | -0.29% | 12.9만 |
|---|
| 2026.04.27 | ₩36,873 | ₩36,967 | ₩36,526 | ₩36,713 | -0.43% | 19만 |
|---|
| 2026.04.24 | ₩36,807 | ₩36,807 | ₩36,473 | ₩36,673 | -0.36% | 19.5만 |
|---|
| 2026.04.23 | ₩36,059 | ₩36,847 | ₩36,059 | ₩36,767 | +1.96% | 23.9만 |
|---|
| 2026.04.22 | ₩35,872 | ₩36,192 | ₩35,792 | ₩35,885 | +0.04% | 16.2만 |
|---|
| 2026.04.21 | ₩35,685 | ₩35,738 | ₩35,231 | ₩35,351 | -0.94% | 10.5만 |
|---|
| 2026.04.20 | ₩35,712 | ₩35,792 | ₩35,458 | ₩35,551 | -0.45% | 8.8만 |
|---|
| 2026.04.17 | ₩35,525 | ₩35,805 | ₩35,244 | ₩35,765 | +0.68% | 9.1만 |
|---|
| 2026.04.16 | ₩35,431 | ₩35,525 | ₩35,204 | ₩35,485 | +0.15% | 15.2만 |
|---|
| 2026.04.15 | ₩35,832 | ₩35,832 | ₩35,351 | ₩35,431 | -1.12% | 9.7만 |
|---|
| 2026.04.14 | ₩35,899 | ₩35,899 | ₩35,458 | ₩35,818 | -0.22% | 18.7만 |
|---|
| 2026.04.13 | ₩35,979 | ₩36,139 | ₩35,578 | ₩35,752 | -0.63% | 10.1만 |
|---|
| 2026.04.10 | ₩35,979 | ₩36,299 | ₩35,952 | ₩36,072 | +0.26% | 5.4만 |
|---|
| 2026.04.09 | ₩35,618 | ₩36,219 | ₩35,618 | ₩35,965 | +0.97% | 10.5만 |
|---|
| 2026.04.08 | ₩35,551 | ₩35,738 | ₩35,378 | ₩35,698 | +0.41% | 6.7만 |
|---|
| 2026.04.07 | ₩34,803 | ₩35,044 | ₩34,737 | ₩35,004 | +0.58% | 3.9만 |
|---|
| 2026.04.06 | ₩34,910 | ₩35,030 | ₩34,857 | ₩34,937 | +0.08% | 5.6만 |
|---|
| 2026.04.02 | ₩34,843 | ₩35,338 | ₩34,777 | ₩34,937 | +0.27% | 5.9만 |
|---|
| 2026.04.01 | ₩35,057 | ₩35,378 | ₩35,057 | ₩35,177 | +0.34% | 8.9만 |
|---|
| 2026.03.31 | ₩34,656 | ₩35,030 | ₩34,483 | ₩35,030 | +1.08% | 6.9만 |
|---|
| 2026.03.30 | ₩35,431 | ₩35,431 | ₩34,363 | ₩34,523 | -2.56% | 6.2만 |
|---|
| 2026.03.27 | ₩34,924 | ₩35,431 | ₩34,897 | ₩34,977 | +0.15% | 38만 |
|---|
| 2026.03.26 | ₩35,324 | ₩35,485 | ₩34,884 | ₩34,897 | -1.21% | 6.2만 |
|---|
| 2026.03.25 | ₩35,618 | ₩35,805 | ₩35,458 | ₩35,631 | +0.04% | 8.5만 |
|---|
| 2026.03.24 | ₩34,456 | ₩35,458 | ₩34,456 | ₩35,298 | +2.44% | 8.6만 |
|---|
| 2026.03.23 | ₩34,670 | ₩35,111 | ₩34,590 | ₩34,750 | +0.23% | 12.2만 |
|---|
| 2026.03.20 | ₩35,351 | ₩35,444 | ₩34,162 | ₩34,256 | -3.10% | 5.2만 |
|---|
| 2026.03.19 | ₩35,017 | ₩35,458 | ₩34,763 | ₩35,338 | +0.92% | 5.8만 |
|---|
| 2026.03.18 | ₩35,378 | ₩35,471 | ₩35,137 | ₩35,204 | -0.49% | 4.1만 |
|---|
| 2026.03.17 | ₩35,498 | ₩35,498 | ₩35,257 | ₩35,298 | -0.56% | 6.4만 |
|---|
| 2026.03.16 | ₩35,431 | ₩35,565 | ₩35,177 | ₩35,391 | -0.11% | 5.8만 |
|---|
| 2026.03.13 | ₩35,124 | ₩35,351 | ₩34,924 | ₩34,924 | -0.57% | 6.8만 |
|---|
| 2026.03.12 | ₩34,790 | ₩35,231 | ₩34,750 | ₩34,884 | +0.27% | 5.7만 |
|---|
| 2026.03.11 | ₩34,924 | ₩35,137 | ₩34,723 | ₩34,964 | +0.11% | 8.9만 |
|---|
| 2026.03.10 | ₩34,857 | ₩35,231 | ₩34,857 | ₩34,897 | +0.11% | 7만 |
|---|
| 2026.03.09 | ₩34,202 | ₩34,977 | ₩33,935 | ₩34,843 | +1.87% | 13.5만 |
|---|
| 2026.03.06 | ₩34,470 | ₩34,750 | ₩34,309 | ₩34,429 | -0.12% | 7.1만 |
|---|
| 2026.03.05 | ₩35,030 | ₩35,044 | ₩34,429 | ₩34,763 | -0.76% | 12.4만 |
|---|
| 2026.03.04 | ₩35,217 | ₩35,364 | ₩34,857 | ₩35,284 | +0.19% | 18.9만 |
|---|
| 2026.03.03 | ₩35,030 | ₩35,298 | ₩34,456 | ₩35,057 | +0.08% | 13.7만 |
|---|
| 2026.03.02 | ₩35,471 | ₩35,832 | ₩35,324 | ₩35,698 | +0.64% | 11만 |
|---|
| 2026.02.27 | ₩35,391 | ₩35,685 | ₩35,191 | ₩35,685 | +0.83% | 9.9만 |
|---|
| 2026.02.26 | ₩35,872 | ₩35,872 | ₩35,084 | ₩35,565 | -0.86% | 8.2만 |
|---|
| 2026.02.25 | ₩35,939 | ₩35,939 | ₩35,404 | ₩35,818 | -0.33% | 17.3만 |
|---|
| 2026.02.24 | ₩35,244 | ₩35,885 | ₩35,057 | ₩35,858 | +1.74% | 11.3만 |
|---|
| 2026.02.23 | ₩35,404 | ₩35,618 | ₩35,030 | ₩35,151 | -0.72% | 8.5만 |
|---|
| 2026.02.20 | ₩35,204 | ₩35,498 | ₩35,097 | ₩35,391 | +0.53% | 8.6만 |
|---|
| 2026.02.19 | ₩34,964 | ₩35,231 | ₩34,910 | ₩35,217 | +0.73% | 7만 |
|---|
| 2026.02.18 | ₩35,177 | ₩35,217 | ₩34,643 | ₩34,910 | -0.76% | 8.7만 |
|---|
| 2026.02.17 | ₩35,177 | ₩35,244 | ₩34,897 | ₩35,111 | -0.19% | 9.5만 |
|---|
| 2026.02.13 | ₩34,443 | ₩35,244 | ₩34,296 | ₩35,151 | +2.06% | 10.3만 |
|---|
| 2026.02.12 | ₩34,723 | ₩35,017 | ₩34,336 | ₩34,470 | -0.73% | 19.2만 |
|---|
| 2026.02.11 | ₩34,309 | ₩34,523 | ₩34,042 | ₩34,523 | +0.62% | 5.4만 |
|---|
| 2026.02.10 | ₩33,828 | ₩34,002 | ₩33,655 | ₩33,828 | 0.00% | 2.4만 |
|---|
| 2026.02.09 | ₩33,508 | ₩33,842 | ₩33,388 | ₩33,735 | +0.68% | 2.9만 |
|---|
| 2026.02.06 | ₩33,388 | ₩33,628 | ₩33,308 | ₩33,601 | +0.64% | 3.2만 |
|---|
| 2026.02.05 | ₩32,867 | ₩33,027 | ₩32,733 | ₩32,947 | +0.24% | 8.8만 |
|---|
| 2026.02.04 | ₩33,628 | ₩33,628 | ₩32,733 | ₩33,094 | -1.59% | 3.8만 |
|---|
| 2026.02.03 | ₩32,733 | ₩33,428 | ₩32,733 | ₩33,321 | +1.80% | 3.4만 |
|---|
| 2026.02.02 | ₩32,840 | ₩32,920 | ₩32,627 | ₩32,707 | -0.41% | 4.1만 |
|---|
| 2026.01.30 | ₩32,974 | ₩33,348 | ₩32,653 | ₩33,000 | +0.08% | 4.1만 |
|---|
| 2026.01.29 | ₩33,254 | ₩33,254 | ₩32,747 | ₩33,081 | -0.52% | 3.7만 |
|---|
| 2026.01.28 | ₩32,974 | ₩33,054 | ₩32,747 | ₩32,960 | -0.04% | 3.7만 |
|---|
| 2026.01.27 | ₩32,546 | ₩32,840 | ₩32,426 | ₩32,760 | +0.66% | 3.6만 |
|---|
| 2026.01.26 | ₩32,413 | ₩32,627 | ₩32,293 | ₩32,627 | +0.66% | 6.6만 |
|---|
| 2026.01.23 | ₩32,426 | ₩32,440 | ₩32,119 | ₩32,253 | -0.54% | 5.2만 |
|---|
| 2026.01.22 | ₩32,787 | ₩32,813 | ₩32,266 | ₩32,413 | -1.14% | 19.9만 |
|---|
| 2026.01.21 | ₩32,293 | ₩32,586 | ₩32,159 | ₩32,520 | +0.70% | 5.1만 |
|---|
| 2026.01.20 | ₩32,132 | ₩32,333 | ₩31,999 | ₩32,106 | -0.08% | 5.9만 |
|---|
| 2026.01.16 | ₩32,066 | ₩32,506 | ₩32,066 | ₩32,319 | +0.79% | 5.9만 |
|---|
| 2026.01.15 | ₩31,945 | ₩32,239 | ₩31,945 | ₩32,132 | +0.59% | 7.2만 |
|---|
| 2026.01.14 | ₩31,785 | ₩31,879 | ₩31,652 | ₩31,772 | -0.04% | 2.1만 |
|---|
| 2026.01.13 | ₩31,705 | ₩31,892 | ₩31,678 | ₩31,839 | +0.42% | 3.3만 |
|---|
| 2026.01.12 | ₩31,171 | ₩31,612 | ₩31,171 | ₩31,531 | +1.16% | 2.4만 |
|---|
| 2026.01.09 | ₩31,411 | ₩31,438 | ₩31,198 | ₩31,318 | -0.30% | 2.2만 |
|---|
| 2026.01.08 | ₩31,331 | ₩31,384 | ₩30,997 | ₩31,037 | -0.94% | 2.8만 |
|---|
| 2026.01.07 | ₩31,999 | ₩31,999 | ₩31,251 | ₩31,344 | -2.05% | 2.2만 |
|---|
| 2026.01.06 | ₩31,825 | ₩31,985 | ₩31,585 | ₩31,972 | +0.46% | 3만 |
|---|
| 2026.01.05 | ₩32,092 | ₩32,226 | ₩31,465 | ₩31,812 | -0.87% | 2.4만 |
|---|
| 2026.01.02 | ₩31,585 | ₩32,079 | ₩31,585 | ₩32,012 | +1.35% | 2.6만 |
|---|
| 2025.12.31 | ₩31,665 | ₩31,678 | ₩31,411 | ₩31,425 | -0.76% | 3.6만 |
|---|
| 2025.12.30 | ₩31,825 | ₩31,825 | ₩31,678 | ₩31,678 | -0.46% | 1.2만 |
|---|
| 2025.12.29 | ₩31,652 | ₩31,879 | ₩31,652 | ₩31,732 | +0.25% | 1.5만 |
|---|
| 2025.12.26 | ₩31,812 | ₩31,812 | ₩31,612 | ₩31,732 | -0.25% | 1.8만 |
|---|
| 2025.12.24 | ₩31,692 | ₩31,772 | ₩31,625 | ₩31,772 | +0.25% | 1.1만 |
|---|
| 2025.12.23 | ₩31,612 | ₩31,745 | ₩31,531 | ₩31,678 | +0.21% | 1.7만 |
|---|
| 2025.12.22 | ₩31,505 | ₩31,652 | ₩31,358 | ₩31,558 | +0.17% | 4.6만 |
|---|
| 2025.12.19 | ₩31,358 | ₩31,665 | ₩31,304 | ₩31,344 | -0.04% | 3.9만 |
|---|
| 2025.12.18 | ₩31,398 | ₩31,705 | ₩31,358 | ₩31,358 | -0.13% | 3.5만 |
|---|
| 2025.12.17 | ₩31,638 | ₩31,665 | ₩30,957 | ₩30,984 | -2.07% | 3.1만 |
|---|
| 2025.12.16 | ₩31,758 | ₩31,839 | ₩31,331 | ₩31,625 | -0.42% | 4만 |
|---|
| 2025.12.15 | ₩33,722 | ₩33,722 | ₩33,428 | ₩33,588 | -0.40% | 1.3만 |
|---|
| 2025.12.12 | ₩34,336 | ₩34,336 | ₩33,374 | ₩33,441 | -2.61% | 1.8만 |
|---|
| 2025.12.11 | ₩34,056 | ₩34,269 | ₩33,828 | ₩34,269 | +0.63% | 3.2만 |
|---|
| 2025.12.10 | ₩33,975 | ₩34,283 | ₩33,708 | ₩34,202 | +0.67% | 2.7만 |
|---|
| 2025.12.09 | ₩33,708 | ₩34,056 | ₩33,708 | ₩33,748 | +0.12% | 1.1만 |
|---|
| 2025.12.08 | ₩34,189 | ₩34,189 | ₩33,762 | ₩33,815 | -1.09% | 1.8만 |
|---|
| 2025.12.05 | ₩34,443 | ₩34,523 | ₩34,082 | ₩34,082 | -1.05% | 1.5만 |
|---|
| 2025.12.04 | ₩34,162 | ₩34,443 | ₩34,162 | ₩34,296 | +0.39% | 1.2만 |
|---|
| 2025.12.03 | ₩33,975 | ₩34,229 | ₩33,762 | ₩34,149 | +0.51% | 4.1만 |
|---|
| 2025.12.02 | ₩34,229 | ₩34,229 | ₩33,949 | ₩33,989 | -0.70% | 2.9만 |
|---|
| 2025.12.01 | ₩34,616 | ₩34,616 | ₩34,162 | ₩34,162 | -1.31% | 1.2만 |
|---|
| 2025.11.28 | ₩34,563 | ₩34,870 | ₩34,550 | ₩34,830 | +0.77% | 4.7천 |
|---|
| 2025.11.26 | ₩34,202 | ₩34,576 | ₩34,189 | ₩34,510 | +0.90% | 2.3만 |
|---|
| 2025.11.25 | ₩33,855 | ₩33,935 | ₩33,388 | ₩33,855 | 0.00% | 2.5만 |
|---|
| 2025.11.24 | ₩33,455 | ₩33,842 | ₩33,294 | ₩33,842 | +1.16% | 2.8만 |
|---|
| 2025.11.21 | ₩33,121 | ₩33,414 | ₩32,787 | ₩33,308 | +0.56% | 5.7만 |
|---|
| 2025.11.20 | ₩34,389 | ₩34,630 | ₩33,174 | ₩33,174 | -3.53% | 5.3만 |
|---|
| 2025.11.19 | ₩33,895 | ₩34,082 | ₩33,762 | ₩33,882 | -0.04% | 1.9만 |
|---|
| 2025.11.18 | ₩33,575 | ₩33,975 | ₩33,575 | ₩33,842 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩34,056 | ₩34,309 | ₩33,708 | ₩33,842 | -0.63% | 2.6만 |
|---|
| 2025.11.14 | ₩33,682 | ₩34,189 | ₩33,388 | ₩34,042 | +1.07% | 5.6만 |
|---|
| 2025.11.13 | ₩34,723 | ₩34,723 | ₩33,882 | ₩33,935 | -2.27% | 2.9만 |
|---|
| 2025.11.12 | ₩34,790 | ₩34,897 | ₩34,643 | ₩34,763 | -0.08% | 1.9만 |
|---|
| 2025.11.11 | ₩34,870 | ₩34,870 | ₩34,496 | ₩34,723 | -0.42% | 2.5만 |
|---|
| 2025.11.10 | ₩34,737 | ₩35,030 | ₩34,443 | ₩34,803 | +0.19% | 4.2만 |
|---|
| 2025.11.07 | ₩34,122 | ₩34,443 | ₩33,815 | ₩34,443 | +0.94% | 10.4만 |
|---|
| 2025.11.06 | ₩34,349 | ₩34,523 | ₩34,176 | ₩34,176 | -0.51% | 1.1만 |
|---|
| 2025.11.05 | ₩34,069 | ₩34,616 | ₩34,069 | ₩34,443 | +1.10% | 1만 |
|---|
| 2025.11.04 | ₩33,975 | ₩34,056 | ₩33,802 | ₩33,909 | -0.20% | 2만 |
|---|
| 2025.11.03 | ₩34,122 | ₩34,269 | ₩33,815 | ₩34,256 | +0.39% | 3.1만 |
|---|
| 2025.10.31 | ₩34,096 | ₩34,202 | ₩33,922 | ₩34,122 | +0.08% | 6.7천 |
|---|
| 2025.10.30 | ₩33,775 | ₩34,149 | ₩33,668 | ₩33,682 | -0.28% | 1.2만 |
|---|
| 2025.10.29 | ₩33,762 | ₩34,069 | ₩33,762 | ₩33,895 | +0.40% | 5.3만 |
|---|
| 2025.10.28 | ₩34,015 | ₩34,136 | ₩33,842 | ₩33,855 | -0.47% | 3.1만 |
|---|
| 2025.10.27 | ₩34,069 | ₩34,176 | ₩33,989 | ₩34,149 | +0.24% | 4.5만 |
|---|
| 2025.10.24 | ₩34,122 | ₩34,189 | ₩33,989 | ₩33,989 | -0.39% | 1.4만 |
|---|
| 2025.10.23 | ₩34,042 | ₩34,323 | ₩34,042 | ₩34,136 | +0.27% | 1.4만 |
|---|
| 2025.10.22 | ₩33,388 | ₩33,601 | ₩33,174 | ₩33,601 | +0.64% | 1.4만 |
|---|
| 2025.10.21 | ₩33,174 | ₩33,241 | ₩32,974 | ₩33,027 | -0.44% | 1.6만 |
|---|
| 2025.10.20 | ₩33,054 | ₩33,294 | ₩33,054 | ₩33,281 | +0.69% | 8.4천 |
|---|
| 2025.10.17 | ₩32,840 | ₩32,987 | ₩32,827 | ₩32,947 | +0.33% | 1.4만 |
|---|
| 2025.10.16 | ₩33,214 | ₩33,214 | ₩32,600 | ₩32,787 | -1.29% | 2만 |
|---|
| 2025.10.15 | ₩33,107 | ₩33,321 | ₩32,894 | ₩33,054 | -0.16% | 1.9만 |
|---|
| 2025.10.14 | ₩32,573 | ₩33,067 | ₩32,573 | ₩33,014 | +1.35% | 5.1천 |
|---|
| 2025.10.13 | ₩32,867 | ₩33,107 | ₩32,827 | ₩33,107 | +0.73% | 3.5만 |
|---|
| 2025.10.10 | ₩33,107 | ₩33,227 | ₩32,586 | ₩32,586 | -1.57% | 1.1만 |
|---|