시장 데이터를 불러오는 중
전체 종목
-1x Short VIX Futures ETF 과거 주가
-1x Short VIX Futures ETF · SVIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
-1x Short VIX Futures ETF · SVIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,477 | ₩39,815 | ₩39,477 | ₩39,745 | +0.68% | 109.4만 |
| 2026.10.08 | ₩39,732 | ₩39,745 | ₩38,559 | ₩39,196 | -1.35% | 247만 |
| 2026.10.07 | ₩39,236 | ₩40,040 | ₩39,155 | ₩39,919 | +1.74% | 172.5만 |
| 2026.10.06 | ₩39,799 | ₩40,288 | ₩39,397 | ₩40,174 | +0.94% | 144.8만 |
| 2026.10.05 | ₩38,954 | ₩39,490 | ₩38,834 | ₩39,129 | +0.45% | 141만 |
| 2026.10.02 | ₩38,700 | ₩38,948 | ₩38,278 | ₩38,834 | +0.35% | 159.3만 |
| 2026.10.01 | ₩38,298 | ₩38,298 | ₩37,373 | ₩37,963 | -0.87% | 251.9만 |
| 2026.09.30 | ₩38,981 | ₩39,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,499 |
| -1.24% |
| 129.6만 |
| 2026.09.29 | ₩38,954 | ₩39,142 | ₩38,459 | ₩38,847 | -0.28% | 122.7만 |
|---|
| 2026.09.28 | ₩38,673 | ₩39,242 | ₩38,057 | ₩38,660 | -0.03% | 201만 |
|---|
| 2026.09.25 | ₩38,633 | ₩39,155 | ₩38,150 | ₩39,155 | +1.35% | 137.1만 |
|---|
| 2026.09.24 | ₩38,378 | ₩38,914 | ₩37,842 | ₩38,459 | +0.21% | 181.2만 |
|---|
| 2026.09.23 | ₩39,330 | ₩39,504 | ₩38,418 | ₩38,753 | -1.47% | 187.4만 |
|---|
| 2026.09.22 | ₩38,700 | ₩39,531 | ₩38,579 | ₩39,410 | +1.84% | 160.3만 |
|---|
| 2026.09.21 | ₩38,794 | ₩38,794 | ₩38,124 | ₩38,284 | -1.31% | 207.3만 |
|---|
| 2026.09.18 | ₩38,164 | ₩38,244 | ₩37,661 | ₩38,057 | -0.28% | 128.3만 |
|---|
| 2026.09.17 | ₩38,284 | ₩38,405 | ₩37,983 | ₩38,284 | 0.00% | 183.3만 |
|---|
| 2026.09.16 | ₩37,521 | ₩37,681 | ₩35,993 | ₩36,877 | -1.71% | 235.3만 |
|---|
| 2026.09.15 | ₩37,440 | ₩37,573 | ₩36,717 | ₩37,239 | -0.54% | 190.9만 |
|---|
| 2026.09.14 | ₩36,449 | ₩37,534 | ₩36,341 | ₩37,320 | +2.39% | 185.2만 |
|---|
| 2026.09.11 | ₩37,293 | ₩37,829 | ₩37,226 | ₩37,681 | +1.04% | 181.4만 |
|---|
| 2026.09.10 | ₩36,435 | ₩36,837 | ₩35,946 | ₩35,980 | -1.25% | 250.7만 |
|---|
| 2026.09.09 | ₩37,534 | ₩37,789 | ₩37,132 | ₩37,239 | -0.79% | 147.8만 |
|---|
| 2026.09.08 | ₩38,593 | ₩38,593 | ₩37,715 | ₩37,842 | -1.94% | 172.6만 |
|---|
| 2026.09.04 | ₩38,954 | ₩39,155 | ₩38,452 | ₩38,472 | -1.24% | 134.7만 |
|---|
| 2026.09.03 | ₩38,016 | ₩38,700 | ₩37,909 | ₩38,633 | +1.62% | 139.1만 |
|---|
| 2026.09.02 | ₩37,172 | ₩37,983 | ₩37,031 | ₩37,882 | +1.91% | 181.2만 |
|---|
| 2026.09.01 | ₩37,279 | ₩37,715 | ₩36,502 | ₩36,784 | -1.33% | 199.1만 |
|---|
| 2026.08.31 | ₩37,239 | ₩38,070 | ₩37,011 | ₩38,030 | +2.12% | 140.2만 |
|---|
| 2026.08.28 | ₩37,561 | ₩37,561 | ₩37,085 | ₩37,320 | -0.64% | 215.9만 |
|---|
| 2026.08.27 | ₩37,105 | ₩37,909 | ₩36,951 | ₩37,789 | +1.84% | 253.3만 |
|---|
| 2026.08.26 | ₩36,743 | ₩37,001 | ₩36,529 | ₩36,918 | +0.47% | 98.8만 |
|---|
| 2026.08.25 | ₩36,341 | ₩36,837 | ₩36,020 | ₩36,837 | +1.36% | 118.5만 |
|---|
| 2026.08.24 | ₩36,435 | ₩36,489 | ₩36,087 | ₩36,167 | -0.74% | 156.8만 |
|---|
| 2026.08.21 | ₩36,114 | ₩36,348 | ₩36,033 | ₩36,167 | +0.15% | 138.3만 |
|---|
| 2026.08.20 | ₩35,591 | ₩35,939 | ₩35,397 | ₩35,779 | +0.53% | 189만 |
|---|
| 2026.08.19 | ₩35,430 | ₩36,147 | ₩35,363 | ₩36,087 | +1.85% | 192.1만 |
|---|
| 2026.08.18 | ₩34,928 | ₩35,202 | ₩34,814 | ₩35,042 | +0.33% | 145.5만 |
|---|
| 2026.08.17 | ₩35,444 | ₩35,631 | ₩34,894 | ₩35,229 | -0.60% | 143만 |
|---|
| 2026.08.14 | ₩35,269 | ₩35,557 | ₩35,028 | ₩35,511 | +0.68% | 129.9만 |
|---|
| 2026.08.13 | ₩35,336 | ₩35,484 | ₩34,881 | ₩35,055 | -0.80% | 173.7만 |
|---|
| 2026.08.12 | ₩34,613 | ₩35,370 | ₩34,566 | ₩35,336 | +2.09% | 204만 |
|---|
| 2026.08.11 | ₩33,929 | ₩34,331 | ₩33,862 | ₩34,331 | +1.18% | 116.2만 |
|---|
| 2026.08.10 | ₩34,010 | ₩34,358 | ₩33,849 | ₩33,849 | -0.47% | 132.6만 |
|---|
| 2026.08.07 | ₩33,849 | ₩34,083 | ₩33,702 | ₩33,836 | -0.04% | 151.1만 |
|---|
| 2026.08.06 | ₩33,246 | ₩34,037 | ₩33,192 | ₩34,010 | +2.30% | 159.6만 |
|---|
| 2026.08.05 | ₩32,375 | ₩33,742 | ₩32,160 | ₩33,554 | +3.64% | 195.9만 |
|---|
| 2026.08.04 | ₩33,206 | ₩33,219 | ₩32,462 | ₩32,562 | -1.94% | 160.8만 |
|---|
| 2026.08.03 | ₩32,670 | ₩32,998 | ₩32,596 | ₩32,656 | -0.04% | 154.4만 |
|---|
| 2026.07.31 | ₩31,825 | ₩32,562 | ₩30,646 | ₩32,442 | +1.94% | 226.3만 |
|---|
| 2026.07.30 | ₩30,794 | ₩31,525 | ₩30,432 | ₩31,490 | +2.26% | 271.5만 |
|---|
| 2026.07.29 | ₩31,142 | ₩31,973 | ₩29,574 | ₩29,668 | -4.73% | 538.1만 |
|---|
| 2026.07.28 | ₩31,356 | ₩31,933 | ₩30,887 | ₩31,531 | +0.56% | 208.7만 |
|---|
| 2026.07.27 | ₩31,959 | ₩32,013 | ₩30,767 | ₩31,276 | -2.14% | 320.3만 |
|---|
| 2026.07.24 | ₩30,954 | ₩31,913 | ₩30,834 | ₩31,263 | +1.00% | 279.7만 |
|---|
| 2026.07.23 | ₩30,753 | ₩31,129 | ₩30,016 | ₩30,887 | +0.44% | 410.6만 |
|---|
| 2026.07.22 | ₩32,361 | ₩32,643 | ₩32,067 | ₩32,469 | +0.33% | 145.6만 |
|---|
| 2026.07.21 | ₩32,361 | ₩32,830 | ₩31,919 | ₩32,683 | +0.99% | 172만 |
|---|
| 2026.07.20 | ₩32,241 | ₩32,576 | ₩31,457 | ₩31,651 | -1.83% | 337.5만 |
|---|
| 2026.07.17 | ₩30,807 | ₩31,787 | ₩30,606 | ₩31,169 | +1.17% | 345.5만 |
|---|
| 2026.07.16 | ₩33,340 | ₩33,514 | ₩32,402 | ₩32,817 | -1.57% | 172만 |
|---|
| 2026.07.15 | ₩33,045 | ₩33,728 | ₩32,730 | ₩33,621 | +1.74% | 211만 |
|---|
| 2026.07.14 | ₩32,696 | ₩33,072 | ₩32,522 | ₩32,703 | +0.02% | 220.6만 |
|---|
| 2026.07.13 | ₩32,844 | ₩33,299 | ₩32,020 | ₩32,241 | -1.84% | 263.9만 |
|---|
| 2026.07.10 | ₩32,683 | ₩33,393 | ₩31,959 | ₩33,326 | +1.97% | 214.1만 |
|---|
| 2026.07.09 | ₩32,227 | ₩32,643 | ₩31,866 | ₩32,603 | +1.16% | 116.9만 |
|---|
| 2026.07.08 | ₩31,839 | ₩32,415 | ₩30,841 | ₩31,986 | +0.46% | 292.3만 |
|---|
| 2026.07.07 | ₩32,777 | ₩33,045 | ₩32,080 | ₩32,549 | -0.70% | 231.1만 |
|---|
| 2026.07.06 | ₩32,522 | ₩32,918 | ₩32,469 | ₩32,804 | +0.87% | 148.7만 |
|---|
| 2026.07.02 | ₩31,892 | ₩32,402 | ₩31,222 | ₩31,839 | -0.17% | 256.2만 |
|---|
| 2026.07.01 | ₩31,557 | ₩32,033 | ₩31,303 | ₩31,638 | +0.25% | 176.6만 |
|---|
| 2026.06.30 | ₩31,289 | ₩32,107 | ₩31,129 | ₩31,866 | +1.84% | 150.9만 |
|---|
| 2026.06.29 | ₩30,861 | ₩31,336 | ₩30,083 | ₩31,222 | +1.17% | 303.2만 |
|---|
| 2026.06.26 | ₩29,360 | ₩30,432 | ₩29,025 | ₩30,150 | +2.69% | 293.9만 |
|---|
| 2026.06.25 | ₩30,794 | ₩30,874 | ₩29,789 | ₩30,338 | -1.48% | 352.4만 |
|---|
| 2026.06.24 | ₩29,882 | ₩30,499 | ₩29,306 | ₩29,735 | -0.49% | 272만 |
|---|
| 2026.06.23 | ₩29,856 | ₩30,284 | ₩29,346 | ₩29,775 | -0.27% | 381.3만 |
|---|
| 2026.06.22 | ₩31,745 | ₩32,241 | ₩31,182 | ₩31,276 | -1.48% | 221.4만 |
|---|
| 2026.06.18 | ₩31,182 | ₩31,330 | ₩30,700 | ₩31,088 | -0.30% | 243만 |
|---|
| 2026.06.17 | ₩31,705 | ₩31,832 | ₩29,782 | ₩30,164 | -4.86% | 348.3만 |
|---|
| 2026.06.16 | ₩31,557 | ₩31,799 | ₩31,303 | ₩31,598 | +0.13% | 170.9만 |
|---|
| 2026.06.15 | ₩30,887 | ₩31,618 | ₩30,834 | ₩31,531 | +2.08% | 319.8만 |
|---|
| 2026.06.12 | ₩28,676 | ₩29,588 | ₩28,315 | ₩29,561 | +3.08% | 323.5만 |
|---|
| 2026.06.11 | ₩27,176 | ₩28,502 | ₩26,520 | ₩28,274 | +4.04% | 370.1만 |
|---|
| 2026.06.10 | ₩28,047 | ₩28,261 | ₩26,733 | ₩26,975 | -3.82% | 497만 |
|---|
| 2026.06.09 | ₩29,494 | ₩29,775 | ₩26,807 | ₩28,650 | -2.86% | 496만 |
|---|
| 2026.06.08 | ₩29,400 | ₩29,601 | ₩28,852 | ₩29,092 | -1.05% | 325.8만 |
|---|
| 2026.06.05 | ₩30,465 | ₩30,593 | ₩28,060 | ₩28,703 | -5.78% | 436.2만 |
|---|
| 2026.06.04 | ₩29,708 | ₩30,968 | ₩29,675 | ₩30,780 | +3.61% | 203.5만 |
|---|
| 2026.06.03 | ₩29,668 | ₩29,949 | ₩29,454 | ₩29,815 | +0.50% | 171.1만 |
|---|
| 2026.06.02 | ₩29,668 | ₩29,916 | ₩29,454 | ₩29,842 | +0.59% | 178.9만 |
|---|
| 2026.06.01 | ₩29,815 | ₩30,191 | ₩29,333 | ₩29,346 | -1.57% | 282.8만 |
|---|
| 2026.05.29 | ₩29,923 | ₩30,459 | ₩29,762 | ₩30,043 | +0.40% | 212만 |
|---|
| 2026.05.28 | ₩28,864 | ₩29,695 | ₩28,864 | ₩29,628 | +2.65% | 244.3만 |
|---|
| 2026.05.27 | ₩28,636 | ₩29,159 | ₩28,341 | ₩29,159 | +1.82% | 202.8만 |
|---|
| 2026.05.26 | ₩28,295 | ₩28,674 | ₩28,274 | ₩28,355 | +0.21% | 298.3만 |
|---|
| 2026.05.22 | ₩27,658 | ₩27,939 | ₩27,417 | ₩27,591 | -0.24% | 259.1만 |
|---|
| 2026.05.21 | ₩26,787 | ₩27,960 | ₩26,707 | ₩27,792 | +3.75% | 476.6만 |
|---|
| 2026.05.20 | ₩26,653 | ₩27,068 | ₩26,492 | ₩27,068 | +1.56% | 361.5만 |
|---|
| 2026.05.19 | ₩26,559 | ₩26,827 | ₩26,325 | ₩26,439 | -0.45% | 298.7만 |
|---|
| 2026.05.18 | ₩26,666 | ₩26,787 | ₩26,211 | ₩26,733 | +0.25% | 526.9만 |
|---|
| 2026.05.15 | ₩25,621 | ₩26,409 | ₩25,568 | ₩26,197 | +2.25% | 429.4만 |
|---|
| 2026.05.14 | ₩25,956 | ₩26,586 | ₩25,688 | ₩26,372 | +1.60% | 377.2만 |
|---|
| 2026.05.13 | ₩26,197 | ₩26,358 | ₩25,702 | ₩25,809 | -1.48% | 232.3만 |
|---|
| 2026.05.12 | ₩25,501 | ₩26,445 | ₩25,340 | ₩26,251 | +2.94% | 428.4만 |
|---|
| 2026.05.11 | ₩26,130 | ₩26,284 | ₩25,661 | ₩25,769 | -1.38% | 204.9만 |
|---|
| 2026.05.08 | ₩26,358 | ₩26,539 | ₩26,023 | ₩26,117 | -0.92% | 188.2만 |
|---|
| 2026.05.07 | ₩26,238 | ₩26,351 | ₩25,862 | ₩26,211 | -0.10% | 304만 |
|---|
| 2026.05.06 | ₩26,264 | ₩26,305 | ₩25,903 | ₩26,023 | -0.92% | 221.3만 |
|---|
| 2026.05.05 | ₩25,943 | ₩26,104 | ₩25,460 | ₩25,568 | -1.45% | 232.2만 |
|---|
| 2026.05.04 | ₩25,876 | ₩26,452 | ₩25,038 | ₩25,501 | -1.45% | 268.5만 |
|---|
| 2026.05.01 | ₩26,345 | ₩26,372 | ₩25,782 | ₩25,782 | -2.14% | 199.1만 |
|---|
| 2026.04.30 | ₩25,568 | ₩26,117 | ₩25,233 | ₩26,010 | +1.73% | 261.8만 |
|---|
| 2026.04.29 | ₩25,822 | ₩25,956 | ₩25,032 | ₩25,246 | -2.23% | 253.6만 |
|---|
| 2026.04.28 | ₩25,032 | ₩25,889 | ₩24,898 | ₩25,836 | +3.21% | 248.6만 |
|---|
| 2026.04.27 | ₩24,824 | ₩25,514 | ₩24,790 | ₩25,460 | +2.56% | 236.6만 |
|---|
| 2026.04.24 | ₩25,032 | ₩25,253 | ₩24,623 | ₩24,697 | -1.34% | 393.9만 |
|---|
| 2026.04.23 | ₩24,777 | ₩24,978 | ₩23,725 | ₩24,884 | +0.43% | 392.8만 |
|---|
| 2026.04.22 | ₩25,219 | ₩25,233 | ₩24,630 | ₩24,871 | -1.38% | 190.6만 |
|---|
| 2026.04.21 | ₩25,072 | ₩25,145 | ₩24,187 | ₩24,616 | -1.82% | 427.7만 |
|---|
| 2026.04.20 | ₩25,125 | ₩25,212 | ₩24,630 | ₩25,085 | -0.16% | 251.1만 |
|---|
| 2026.04.17 | ₩25,702 | ₩25,916 | ₩25,393 | ₩25,420 | -1.09% | 374.2만 |
|---|
| 2026.04.16 | ₩25,085 | ₩25,326 | ₩24,522 | ₩25,112 | +0.11% | 338.9만 |
|---|
| 2026.04.15 | ₩25,393 | ₩25,447 | ₩24,857 | ₩25,099 | -1.16% | 319.4만 |
|---|
| 2026.04.14 | ₩25,460 | ₩25,568 | ₩25,058 | ₩25,246 | -0.84% | 308.5만 |
|---|
| 2026.04.13 | ₩23,692 | ₩24,924 | ₩23,571 | ₩24,871 | +4.98% | 428.7만 |
|---|
| 2026.04.10 | ₩24,388 | ₩24,502 | ₩23,718 | ₩23,946 | -1.81% | 298.1만 |
|---|
| 2026.04.09 | ₩23,223 | ₩24,278 | ₩23,122 | ₩24,228 | +4.33% | 504.4만 |
|---|
| 2026.04.08 | ₩23,397 | ₩23,692 | ₩22,620 | ₩23,343 | -0.23% | 920.5만 |
|---|
| 2026.04.07 | ₩21,534 | ₩21,628 | ₩20,489 | ₩21,280 | -1.18% | 787.2만 |
|---|
| 2026.04.06 | ₩21,481 | ₩22,177 | ₩21,481 | ₩22,070 | +2.74% | 343.6만 |
|---|
| 2026.04.02 | ₩20,234 | ₩21,682 | ₩20,006 | ₩21,521 | +6.36% | 656.9만 |
|---|
| 2026.04.01 | ₩21,387 | ₩21,802 | ₩20,924 | ₩21,507 | +0.56% | 677만 |
|---|
| 2026.03.31 | ₩20,141 | ₩21,132 | ₩19,792 | ₩21,052 | +4.52% | 1241.1만 |
|---|
| 2026.03.30 | ₩19,866 | ₩19,906 | ₩18,934 | ₩19,283 | -2.93% | 840.3만 |
|---|
| 2026.03.27 | ₩20,348 | ₩20,442 | ₩19,001 | ₩19,122 | -6.03% | 1658.1만 |
|---|
| 2026.03.26 | ₩21,802 | ₩22,077 | ₩20,663 | ₩20,677 | -5.16% | 1119.2만 |
|---|
| 2026.03.25 | ₩22,325 | ₩22,566 | ₩21,682 | ₩22,271 | -0.24% | 525.7만 |
|---|
| 2026.03.24 | ₩21,682 | ₩22,633 | ₩21,447 | ₩21,789 | +0.49% | 715.5만 |
|---|
| 2026.03.23 | ₩22,646 | ₩23,156 | ₩21,762 | ₩22,311 | -1.48% | 1438.7만 |
|---|
| 2026.03.20 | ₩22,687 | ₩22,754 | ₩20,931 | ₩21,280 | -6.20% | 1514.7만 |
|---|
| 2026.03.19 | ₩21,333 | ₩23,296 | ₩21,065 | ₩22,834 | +7.04% | 1098만 |
|---|
| 2026.03.18 | ₩23,558 | ₩23,638 | ₩22,155 | ₩22,231 | -5.63% | 916.9만 |
|---|
| 2026.03.17 | ₩24,254 | ₩24,683 | ₩24,013 | ₩24,254 | 0.00% | 496.1만 |
|---|
| 2026.03.16 | ₩23,115 | ₩23,986 | ₩23,075 | ₩23,986 | +3.77% | 863만 |
|---|
| 2026.03.13 | ₩23,263 | ₩23,625 | ₩22,231 | ₩22,271 | -4.26% | 838.4만 |
|---|
| 2026.03.12 | ₩23,182 | ₩23,517 | ₩22,579 | ₩22,687 | -2.14% | 990.3만 |
|---|
| 2026.03.11 | ₩23,665 | ₩24,296 | ₩23,229 | ₩24,281 | +2.60% | 627.8만 |
|---|
| 2026.03.10 | ₩24,288 | ₩25,487 | ₩23,156 | ₩23,236 | -4.33% | 1133.6만 |
|---|
| 2026.03.09 | ₩22,084 | ₩24,730 | ₩21,219 | ₩24,402 | +10.50% | 1485.2만 |
|---|
| 2026.03.06 | ₩23,893 | ₩24,509 | ₩22,211 | ₩22,271 | -6.79% | 1576만 |
|---|
| 2026.03.05 | ₩26,707 | ₩27,095 | ₩24,469 | ₩25,782 | -3.46% | 1274.2만 |
|---|
| 2026.03.04 | ₩26,780 | ₩27,886 | ₩26,586 | ₩27,444 | +2.48% | 487.9만 |
|---|
| 2026.03.03 | ₩25,809 | ₩27,303 | ₩23,686 | ₩26,465 | +2.54% | 1343.5만 |
|---|
| 2026.03.02 | ₩26,552 | ₩28,301 | ₩26,452 | ₩27,765 | +4.57% | 560.6만 |
|---|
| 2026.02.27 | ₩27,939 | ₩28,710 | ₩27,537 | ₩28,261 | +1.15% | 566.3만 |
|---|
| 2026.02.26 | ₩29,909 | ₩29,909 | ₩28,221 | ₩29,306 | -2.02% | 529.1만 |
|---|
| 2026.02.25 | ₩29,132 | ₩29,782 | ₩29,038 | ₩29,735 | +2.07% | 282.1만 |
|---|
| 2026.02.24 | ₩27,872 | ₩28,770 | ₩27,531 | ₩28,596 | +2.60% | 483.3만 |
|---|
| 2026.02.23 | ₩28,797 | ₩29,159 | ₩27,598 | ₩27,792 | -3.49% | 677.1만 |
|---|
| 2026.02.20 | ₩27,939 | ₩29,172 | ₩27,658 | ₩28,918 | +3.50% | 715.9만 |
|---|
| 2026.02.19 | ₩28,301 | ₩28,496 | ₩27,705 | ₩28,288 | -0.05% | 438.1만 |
|---|
| 2026.02.18 | ₩28,877 | ₩29,628 | ₩28,583 | ₩28,985 | +0.37% | 355.6만 |
|---|
| 2026.02.17 | ₩27,913 | ₩29,159 | ₩27,189 | ₩28,985 | +3.84% | 590.3만 |
|---|
| 2026.02.13 | ₩28,556 | ₩29,480 | ₩27,604 | ₩28,127 | -1.50% | 926.5만 |
|---|
| 2026.02.12 | ₩30,680 | ₩30,861 | ₩28,429 | ₩28,569 | -6.88% | 844.6만 |
|---|
| 2026.02.11 | ₩31,035 | ₩31,042 | ₩29,668 | ₩30,365 | -2.16% | 443.8만 |
|---|
| 2026.02.10 | ₩30,901 | ₩31,028 | ₩30,258 | ₩30,325 | -1.86% | 178.9만 |
|---|
| 2026.02.09 | ₩30,030 | ₩31,035 | ₩29,844 | ₩30,928 | +2.99% | 325만 |
|---|
| 2026.02.06 | ₩29,078 | ₩30,150 | ₩28,998 | ₩29,909 | +2.86% | 627.7만 |
|---|
| 2026.02.05 | ₩28,944 | ₩29,681 | ₩27,872 | ₩28,248 | -2.41% | 956.2만 |
|---|
| 2026.02.04 | ₩30,727 | ₩30,934 | ₩28,844 | ₩30,110 | -2.01% | 838.3만 |
|---|
| 2026.02.03 | ₩31,732 | ₩31,816 | ₩29,159 | ₩30,606 | -3.55% | 736.7만 |
|---|
| 2026.02.02 | ₩30,713 | ₩32,033 | ₩30,673 | ₩31,906 | +3.88% | 305.6만 |
|---|
| 2026.01.30 | ₩30,432 | ₩31,222 | ₩30,016 | ₩30,418 | -0.04% | 439.7만 |
|---|
| 2026.01.29 | ₩30,673 | ₩30,854 | ₩28,998 | ₩30,713 | +0.13% | 587만 |
|---|
| 2026.01.28 | ₩31,169 | ₩31,504 | ₩30,646 | ₩31,048 | -0.39% | 250.7만 |
|---|
| 2026.01.27 | ₩31,611 | ₩31,879 | ₩31,062 | ₩31,075 | -1.70% | 151.4만 |
|---|
| 2026.01.26 | ₩31,584 | ₩32,013 | ₩31,504 | ₩31,584 | 0.00% | 181.4만 |
|---|
| 2026.01.23 | ₩31,799 | ₩32,388 | ₩31,504 | ₩31,517 | -0.88% | 218.6만 |
|---|
| 2026.01.22 | ₩31,839 | ₩32,160 | ₩31,397 | ₩32,120 | +0.88% | 314만 |
|---|
| 2026.01.21 | ₩29,990 | ₩31,705 | ₩29,641 | ₩31,276 | +4.29% | 655.5만 |
|---|
| 2026.01.20 | ₩29,773 | ₩30,941 | ₩28,328 | ₩28,958 | -2.74% | 888.6만 |
|---|
| 2026.01.16 | ₩32,737 | ₩32,931 | ₩32,201 | ₩32,455 | -0.86% | 225만 |
|---|
| 2026.01.15 | ₩32,643 | ₩32,964 | ₩32,415 | ₩32,576 | -0.21% | 199.7만 |
|---|
| 2026.01.14 | ₩31,745 | ₩31,993 | ₩30,841 | ₩31,732 | -0.04% | 401.1만 |
|---|
| 2026.01.13 | ₩33,460 | ₩33,501 | ₩32,187 | ₩32,495 | -2.88% | 222.1만 |
|---|
| 2026.01.12 | ₩32,777 | ₩33,400 | ₩32,710 | ₩33,340 | +1.72% | 131.2만 |
|---|
| 2026.01.09 | ₩32,924 | ₩33,561 | ₩32,576 | ₩33,366 | +1.34% | 232만 |
|---|
| 2026.01.08 | ₩32,469 | ₩33,072 | ₩32,348 | ₩32,857 | +1.20% | 194.5만 |
|---|
| 2026.01.07 | ₩32,991 | ₩32,991 | ₩32,348 | ₩32,549 | -1.34% | 171.2만 |
|---|
| 2026.01.06 | ₩32,737 | ₩33,192 | ₩32,696 | ₩33,072 | +1.02% | 106.9만 |
|---|
| 2026.01.05 | ₩33,246 | ₩33,434 | ₩32,683 | ₩32,710 | -1.61% | 159.1만 |
|---|
| 2026.01.02 | ₩33,031 | ₩33,206 | ₩32,509 | ₩33,058 | +0.08% | 199.1만 |
|---|
| 2025.12.31 | ₩32,763 | ₩33,031 | ₩32,341 | ₩32,469 | -0.90% | 172.8만 |
|---|
| 2025.12.30 | ₩32,455 | ₩32,932 | ₩32,455 | ₩32,763 | +0.95% | 97만 |
|---|
| 2025.12.29 | ₩31,651 | ₩32,583 | ₩31,651 | ₩32,375 | +2.29% | 151.2만 |
|---|
| 2025.12.26 | ₩32,026 | ₩32,080 | ₩31,591 | ₩31,933 | -0.29% | 124.1만 |
|---|
| 2025.12.24 | ₩31,919 | ₩32,120 | ₩31,825 | ₩31,933 | +0.04% | 82.6만 |
|---|
| 2025.12.23 | ₩31,772 | ₩32,089 | ₩31,772 | ₩31,866 | +0.30% | 103.2만 |
|---|
| 2025.12.22 | ₩31,517 | ₩32,053 | ₩31,437 | ₩31,986 | +1.49% | 235.8만 |
|---|
| 2025.12.19 | ₩30,137 | ₩31,062 | ₩30,137 | ₩30,968 | +2.76% | 172.4만 |
|---|
| 2025.12.18 | ₩29,655 | ₩30,057 | ₩29,206 | ₩29,909 | +0.86% | 215.1만 |
|---|
| 2025.12.17 | ₩29,494 | ₩29,856 | ₩28,837 | ₩28,891 | -2.04% | 241.2만 |
|---|
| 2025.12.16 | ₩29,212 | ₩29,628 | ₩28,722 | ₩29,373 | +0.55% | 267.8만 |
|---|
| 2025.12.15 | ₩29,641 | ₩29,755 | ₩28,690 | ₩29,387 | -0.86% | 224.6만 |
|---|
| 2025.12.12 | ₩29,534 | ₩29,775 | ₩28,033 | ₩29,360 | -0.59% | 381.9만 |
|---|
| 2025.12.11 | ₩28,650 | ₩29,427 | ₩28,127 | ₩29,413 | +2.67% | 196.9만 |
|---|
| 2025.12.10 | ₩27,765 | ₩29,065 | ₩27,598 | ₩28,971 | +4.34% | 295.9만 |
|---|
| 2025.12.09 | ₩27,832 | ₩28,261 | ₩27,604 | ₩27,886 | +0.19% | 165.3만 |
|---|
| 2025.12.08 | ₩28,355 | ₩28,395 | ₩27,598 | ₩28,006 | -1.23% | 197.8만 |
|---|
| 2025.12.05 | ₩28,100 | ₩28,362 | ₩27,926 | ₩28,328 | +0.81% | 186.5만 |
|---|
| 2025.12.04 | ₩27,886 | ₩28,040 | ₩27,511 | ₩28,006 | +0.43% | 186.7만 |
|---|
| 2025.12.03 | ₩27,296 | ₩27,812 | ₩27,189 | ₩27,712 | +1.52% | 145.2만 |
|---|
| 2025.12.02 | ₩27,470 | ₩27,638 | ₩27,189 | ₩27,564 | +0.34% | 162.7만 |
|---|
| 2025.12.01 | ₩26,532 | ₩27,551 | ₩26,532 | ₩27,149 | +2.32% | 248.2만 |
|---|
| 2025.11.28 | ₩26,720 | ₩27,142 | ₩26,680 | ₩27,122 | +1.50% | 174.9만 |
|---|
| 2025.11.26 | ₩26,184 | ₩26,740 | ₩26,090 | ₩26,546 | +1.38% | 375만 |
|---|
| 2025.11.25 | ₩25,179 | ₩25,943 | ₩24,228 | ₩25,782 | +2.39% | 401.6만 |
|---|
| 2025.11.24 | ₩23,866 | ₩25,259 | ₩23,826 | ₩25,259 | +5.84% | 411.4만 |
|---|
| 2025.11.21 | ₩23,048 | ₩23,772 | ₩21,802 | ₩23,558 | +2.21% | 905.4만 |
|---|
| 2025.11.20 | ₩25,608 | ₩25,809 | ₩22,218 | ₩22,325 | -12.82% | 1585.2만 |
|---|
| 2025.11.19 | ₩23,558 | ₩24,630 | ₩23,316 | ₩24,040 | +2.05% | 489.2만 |
|---|
| 2025.11.18 | ₩23,759 | ₩24,382 | ₩22,921 | ₩23,491 | -1.13% | 845.2만 |
|---|
| 2025.11.17 | ₩25,233 | ₩25,862 | ₩24,000 | ₩24,402 | -3.29% | 582.7만 |
|---|
| 2025.11.14 | ₩24,549 | ₩26,077 | ₩24,147 | ₩25,675 | +4.59% | 760.6만 |
|---|
| 2025.11.13 | ₩26,787 | ₩26,988 | ₩24,810 | ₩25,286 | -5.60% | 677.2만 |
|---|
| 2025.11.12 | ₩27,430 | ₩27,457 | ₩26,770 | ₩27,095 | -1.22% | 200.9만 |
|---|
| 2025.11.11 | ₩27,068 | ₩27,370 | ₩27,068 | ₩27,269 | +0.74% | 173.5만 |
|---|
| 2025.11.10 | ₩26,720 | ₩27,202 | ₩26,613 | ₩27,135 | +1.55% | 361만 |
|---|
| 2025.11.07 | ₩24,938 | ₩25,809 | ₩24,120 | ₩25,769 | +3.33% | 910.1만 |
|---|
| 2025.11.06 | ₩26,519 | ₩26,640 | ₩25,226 | ₩25,635 | -3.34% | 588.2만 |
|---|
| 2025.11.05 | ₩25,728 | ₩27,015 | ₩25,675 | ₩26,693 | +3.75% | 317만 |
|---|
| 2025.11.04 | ₩25,715 | ₩26,439 | ₩25,467 | ₩25,769 | +0.21% | 382.7만 |
|---|
| 2025.11.03 | ₩26,800 | ₩26,908 | ₩25,943 | ₩26,747 | -0.20% | 256.6만 |
|---|
| 2025.10.31 | ₩27,176 | ₩27,243 | ₩25,983 | ₩26,479 | -2.56% | 376.8만 |
|---|
| 2025.10.30 | ₩27,042 | ₩27,470 | ₩26,552 | ₩26,613 | -1.59% | 239.7만 |
|---|
| 2025.10.29 | ₩27,591 | ₩27,872 | ₩26,834 | ₩26,908 | -2.48% | 314.7만 |
|---|
| 2025.10.28 | ₩28,114 | ₩28,181 | ₩27,336 | ₩27,363 | -2.67% | 276.1만 |
|---|
| 2025.10.27 | ₩28,207 | ₩28,288 | ₩27,852 | ₩28,127 | -0.29% | 241.2만 |
|---|
| 2025.10.24 | ₩27,604 | ₩27,692 | ₩27,149 | ₩27,310 | -1.07% | 196.4만 |
|---|
| 2025.10.23 | ₩26,251 | ₩27,001 | ₩26,144 | ₩26,908 | +2.50% | 215.4만 |
|---|
| 2025.10.22 | ₩26,633 | ₩26,780 | ₩24,991 | ₩26,425 | -0.78% | 629만 |
|---|
| 2025.10.21 | ₩26,345 | ₩27,001 | ₩25,929 | ₩26,747 | +1.53% | 313.8만 |
|---|
| 2025.10.20 | ₩25,434 | ₩26,666 | ₩25,400 | ₩26,586 | +4.53% | 622.1만 |
|---|
| 2025.10.17 | ₩23,410 | ₩24,777 | ₩22,539 | ₩24,777 | +5.84% | 1019.5만 |
|---|
| 2025.10.16 | ₩25,501 | ₩25,614 | ₩22,841 | ₩23,001 | -9.80% | 1188.9만 |
|---|
| 2025.10.15 | ₩26,318 | ₩26,398 | ₩24,703 | ₩25,353 | -3.67% | 463.9만 |
|---|
| 2025.10.14 | ₩25,273 | ₩26,506 | ₩24,368 | ₩25,568 | +1.17% | 811.5만 |
|---|
| 2025.10.13 | ₩26,264 | ₩26,921 | ₩26,090 | ₩26,774 | +1.94% | 487.9만 |
|---|
| 2025.10.10 | ₩28,449 | ₩28,663 | ₩24,593 | ₩24,857 | -12.62% | 1360.4만 |
|---|