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 | ₩39,332 | ₩39,668 | ₩39,332 | ₩39,599 | +0.68% | 109.4만 |
| 2026.10.08 | ₩39,586 | ₩39,599 | ₩38,418 | ₩39,052 | -1.35% | 247만 |
| 2026.10.07 | ₩39,092 | ₩39,893 | ₩39,012 | ₩39,773 | +1.74% | 172.5만 |
| 2026.10.06 | ₩39,652 | ₩40,140 | ₩39,252 | ₩40,026 | +0.94% | 144.8만 |
| 2026.10.05 | ₩38,811 | ₩39,345 | ₩38,691 | ₩38,985 | +0.45% | 141만 |
| 2026.10.02 | ₩38,558 | ₩38,805 | ₩38,137 | ₩38,691 | +0.35% | 159.3만 |
| 2026.10.01 | ₩38,157 | ₩38,157 | ₩37,236 | ₩37,823 | -0.87% | 251.9만 |
| 2026.09.30 | ₩38,838 | ₩39,132 | ₩38,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,357 |
| -1.24% |
| 129.6만 |
| 2026.09.29 | ₩38,811 | ₩38,998 | ₩38,317 | ₩38,705 | -0.28% | 122.7만 |
|---|
| 2026.09.28 | ₩38,531 | ₩39,098 | ₩37,917 | ₩38,518 | -0.03% | 201만 |
|---|
| 2026.09.25 | ₩38,491 | ₩39,012 | ₩38,010 | ₩39,012 | +1.35% | 137.1만 |
|---|
| 2026.09.24 | ₩38,237 | ₩38,771 | ₩37,703 | ₩38,317 | +0.21% | 181.2만 |
|---|
| 2026.09.23 | ₩39,185 | ₩39,359 | ₩38,277 | ₩38,611 | -1.47% | 187.4만 |
|---|
| 2026.09.22 | ₩38,558 | ₩39,385 | ₩38,438 | ₩39,265 | +1.84% | 160.3만 |
|---|
| 2026.09.21 | ₩38,651 | ₩38,651 | ₩37,984 | ₩38,144 | -1.31% | 207.3만 |
|---|
| 2026.09.18 | ₩38,024 | ₩38,104 | ₩37,523 | ₩37,917 | -0.28% | 128.3만 |
|---|
| 2026.09.17 | ₩38,144 | ₩38,264 | ₩37,843 | ₩38,144 | 0.00% | 183.3만 |
|---|
| 2026.09.16 | ₩37,383 | ₩37,543 | ₩35,861 | ₩36,742 | -1.71% | 235.3만 |
|---|
| 2026.09.15 | ₩37,303 | ₩37,435 | ₩36,582 | ₩37,102 | -0.54% | 190.9만 |
|---|
| 2026.09.14 | ₩36,315 | ₩37,396 | ₩36,208 | ₩37,183 | +2.39% | 185.2만 |
|---|
| 2026.09.11 | ₩37,156 | ₩37,690 | ₩37,089 | ₩37,543 | +1.04% | 181.4만 |
|---|
| 2026.09.10 | ₩36,301 | ₩36,702 | ₩35,814 | ₩35,847 | -1.25% | 250.7만 |
|---|
| 2026.09.09 | ₩37,396 | ₩37,650 | ₩36,996 | ₩37,102 | -0.79% | 147.8만 |
|---|
| 2026.09.08 | ₩38,451 | ₩38,451 | ₩37,576 | ₩37,703 | -1.94% | 172.6만 |
|---|
| 2026.09.04 | ₩38,811 | ₩39,012 | ₩38,311 | ₩38,331 | -1.24% | 134.7만 |
|---|
| 2026.09.03 | ₩37,877 | ₩38,558 | ₩37,770 | ₩38,491 | +1.62% | 139.1만 |
|---|
| 2026.09.02 | ₩37,036 | ₩37,843 | ₩36,895 | ₩37,743 | +1.91% | 181.2만 |
|---|
| 2026.09.01 | ₩37,142 | ₩37,576 | ₩36,368 | ₩36,648 | -1.33% | 199.1만 |
|---|
| 2026.08.31 | ₩37,102 | ₩37,930 | ₩36,875 | ₩37,890 | +2.12% | 140.2만 |
|---|
| 2026.08.28 | ₩37,423 | ₩37,423 | ₩36,949 | ₩37,183 | -0.64% | 215.9만 |
|---|
| 2026.08.27 | ₩36,969 | ₩37,770 | ₩36,815 | ₩37,650 | +1.84% | 253.3만 |
|---|
| 2026.08.26 | ₩36,608 | ₩36,865 | ₩36,395 | ₩36,782 | +0.47% | 98.8만 |
|---|
| 2026.08.25 | ₩36,208 | ₩36,702 | ₩35,887 | ₩36,702 | +1.36% | 118.5만 |
|---|
| 2026.08.24 | ₩36,301 | ₩36,355 | ₩35,954 | ₩36,034 | -0.74% | 156.8만 |
|---|
| 2026.08.21 | ₩35,981 | ₩36,215 | ₩35,901 | ₩36,034 | +0.15% | 138.3만 |
|---|
| 2026.08.20 | ₩35,460 | ₩35,807 | ₩35,267 | ₩35,647 | +0.53% | 189만 |
|---|
| 2026.08.19 | ₩35,300 | ₩36,014 | ₩35,233 | ₩35,954 | +1.85% | 192.1만 |
|---|
| 2026.08.18 | ₩34,799 | ₩35,073 | ₩34,686 | ₩34,913 | +0.33% | 145.5만 |
|---|
| 2026.08.17 | ₩35,313 | ₩35,500 | ₩34,766 | ₩35,100 | -0.60% | 143만 |
|---|
| 2026.08.14 | ₩35,140 | ₩35,427 | ₩34,900 | ₩35,380 | +0.68% | 129.9만 |
|---|
| 2026.08.13 | ₩35,207 | ₩35,353 | ₩34,753 | ₩34,926 | -0.80% | 173.7만 |
|---|
| 2026.08.12 | ₩34,486 | ₩35,240 | ₩34,439 | ₩35,207 | +2.09% | 204만 |
|---|
| 2026.08.11 | ₩33,805 | ₩34,205 | ₩33,738 | ₩34,205 | +1.18% | 116.2만 |
|---|
| 2026.08.10 | ₩33,885 | ₩34,232 | ₩33,725 | ₩33,725 | -0.47% | 132.6만 |
|---|
| 2026.08.07 | ₩33,725 | ₩33,958 | ₩33,578 | ₩33,711 | -0.04% | 151.1만 |
|---|
| 2026.08.06 | ₩33,124 | ₩33,912 | ₩33,070 | ₩33,885 | +2.30% | 159.6만 |
|---|
| 2026.08.05 | ₩32,256 | ₩33,618 | ₩32,042 | ₩33,431 | +3.64% | 195.9만 |
|---|
| 2026.08.04 | ₩33,084 | ₩33,097 | ₩32,343 | ₩32,443 | -1.94% | 160.8만 |
|---|
| 2026.08.03 | ₩32,550 | ₩32,877 | ₩32,476 | ₩32,536 | -0.04% | 154.4만 |
|---|
| 2026.07.31 | ₩31,709 | ₩32,443 | ₩30,534 | ₩32,323 | +1.94% | 226.3만 |
|---|
| 2026.07.30 | ₩30,681 | ₩31,410 | ₩30,320 | ₩31,375 | +2.26% | 271.5만 |
|---|
| 2026.07.29 | ₩31,028 | ₩31,855 | ₩29,466 | ₩29,559 | -4.73% | 538.1만 |
|---|
| 2026.07.28 | ₩31,241 | ₩31,815 | ₩30,774 | ₩31,415 | +0.56% | 208.7만 |
|---|
| 2026.07.27 | ₩31,842 | ₩31,896 | ₩30,654 | ₩31,161 | -2.14% | 320.3만 |
|---|
| 2026.07.24 | ₩30,841 | ₩31,795 | ₩30,721 | ₩31,148 | +1.00% | 279.7만 |
|---|
| 2026.07.23 | ₩30,641 | ₩31,014 | ₩29,906 | ₩30,774 | +0.44% | 410.6만 |
|---|
| 2026.07.22 | ₩32,243 | ₩32,523 | ₩31,949 | ₩32,349 | +0.33% | 145.6만 |
|---|
| 2026.07.21 | ₩32,243 | ₩32,710 | ₩31,802 | ₩32,563 | +0.99% | 172만 |
|---|
| 2026.07.20 | ₩32,123 | ₩32,456 | ₩31,341 | ₩31,535 | -1.83% | 337.5만 |
|---|
| 2026.07.17 | ₩30,694 | ₩31,670 | ₩30,494 | ₩31,054 | +1.17% | 345.5만 |
|---|
| 2026.07.16 | ₩33,217 | ₩33,391 | ₩32,283 | ₩32,697 | -1.57% | 172만 |
|---|
| 2026.07.15 | ₩32,924 | ₩33,604 | ₩32,610 | ₩33,498 | +1.74% | 211만 |
|---|
| 2026.07.14 | ₩32,576 | ₩32,950 | ₩32,403 | ₩32,583 | +0.02% | 220.6만 |
|---|
| 2026.07.13 | ₩32,723 | ₩33,177 | ₩31,902 | ₩32,123 | -1.84% | 263.9만 |
|---|
| 2026.07.10 | ₩32,563 | ₩33,271 | ₩31,842 | ₩33,204 | +1.97% | 214.1만 |
|---|
| 2026.07.09 | ₩32,109 | ₩32,523 | ₩31,749 | ₩32,483 | +1.16% | 116.9만 |
|---|
| 2026.07.08 | ₩31,722 | ₩32,296 | ₩30,727 | ₩31,869 | +0.46% | 292.3만 |
|---|
| 2026.07.07 | ₩32,657 | ₩32,924 | ₩31,962 | ₩32,430 | -0.70% | 231.1만 |
|---|
| 2026.07.06 | ₩32,403 | ₩32,797 | ₩32,349 | ₩32,683 | +0.87% | 148.7만 |
|---|
| 2026.07.02 | ₩31,775 | ₩32,283 | ₩31,108 | ₩31,722 | -0.17% | 256.2만 |
|---|
| 2026.07.01 | ₩31,442 | ₩31,916 | ₩31,188 | ₩31,522 | +0.25% | 176.6만 |
|---|
| 2026.06.30 | ₩31,175 | ₩31,989 | ₩31,014 | ₩31,749 | +1.84% | 150.9만 |
|---|
| 2026.06.29 | ₩30,747 | ₩31,221 | ₩29,973 | ₩31,108 | +1.17% | 303.2만 |
|---|
| 2026.06.26 | ₩29,252 | ₩30,320 | ₩28,918 | ₩30,040 | +2.69% | 293.9만 |
|---|
| 2026.06.25 | ₩30,681 | ₩30,761 | ₩29,679 | ₩30,227 | -1.48% | 352.4만 |
|---|
| 2026.06.24 | ₩29,773 | ₩30,387 | ₩29,199 | ₩29,626 | -0.49% | 272만 |
|---|
| 2026.06.23 | ₩29,746 | ₩30,173 | ₩29,239 | ₩29,666 | -0.27% | 381.3만 |
|---|
| 2026.06.22 | ₩31,629 | ₩32,123 | ₩31,068 | ₩31,161 | -1.48% | 221.4만 |
|---|
| 2026.06.18 | ₩31,068 | ₩31,215 | ₩30,587 | ₩30,974 | -0.30% | 243만 |
|---|
| 2026.06.17 | ₩31,588 | ₩31,715 | ₩29,673 | ₩30,053 | -4.86% | 348.3만 |
|---|
| 2026.06.16 | ₩31,442 | ₩31,682 | ₩31,188 | ₩31,482 | +0.13% | 170.9만 |
|---|
| 2026.06.15 | ₩30,774 | ₩31,502 | ₩30,721 | ₩31,415 | +2.08% | 319.8만 |
|---|
| 2026.06.12 | ₩28,571 | ₩29,479 | ₩28,211 | ₩29,452 | +3.08% | 323.5만 |
|---|
| 2026.06.11 | ₩27,076 | ₩28,398 | ₩26,423 | ₩28,171 | +4.04% | 370.1만 |
|---|
| 2026.06.10 | ₩27,944 | ₩28,157 | ₩26,635 | ₩26,876 | -3.82% | 497만 |
|---|
| 2026.06.09 | ₩29,386 | ₩29,666 | ₩26,709 | ₩28,544 | -2.86% | 496만 |
|---|
| 2026.06.08 | ₩29,292 | ₩29,492 | ₩28,746 | ₩28,985 | -1.05% | 325.8만 |
|---|
| 2026.06.05 | ₩30,353 | ₩30,480 | ₩27,957 | ₩28,598 | -5.78% | 436.2만 |
|---|
| 2026.06.04 | ₩29,599 | ₩30,854 | ₩29,566 | ₩30,667 | +3.61% | 203.5만 |
|---|
| 2026.06.03 | ₩29,559 | ₩29,839 | ₩29,345 | ₩29,706 | +0.50% | 171.1만 |
|---|
| 2026.06.02 | ₩29,559 | ₩29,806 | ₩29,345 | ₩29,733 | +0.59% | 178.9만 |
|---|
| 2026.06.01 | ₩29,706 | ₩30,080 | ₩29,225 | ₩29,239 | -1.57% | 282.8만 |
|---|
| 2026.05.29 | ₩29,813 | ₩30,347 | ₩29,653 | ₩29,933 | +0.40% | 212만 |
|---|
| 2026.05.28 | ₩28,758 | ₩29,586 | ₩28,758 | ₩29,519 | +2.65% | 244.3만 |
|---|
| 2026.05.27 | ₩28,531 | ₩29,052 | ₩28,237 | ₩29,052 | +1.82% | 202.8만 |
|---|
| 2026.05.26 | ₩28,191 | ₩28,568 | ₩28,171 | ₩28,251 | +0.21% | 298.3만 |
|---|
| 2026.05.22 | ₩27,556 | ₩27,837 | ₩27,316 | ₩27,490 | -0.24% | 259.1만 |
|---|
| 2026.05.21 | ₩26,689 | ₩27,857 | ₩26,609 | ₩27,690 | +3.75% | 476.6만 |
|---|
| 2026.05.20 | ₩26,555 | ₩26,969 | ₩26,395 | ₩26,969 | +1.56% | 361.5만 |
|---|
| 2026.05.19 | ₩26,462 | ₩26,729 | ₩26,228 | ₩26,342 | -0.45% | 298.7만 |
|---|
| 2026.05.18 | ₩26,568 | ₩26,689 | ₩26,115 | ₩26,635 | +0.25% | 526.9만 |
|---|
| 2026.05.15 | ₩25,527 | ₩26,312 | ₩25,474 | ₩26,101 | +2.25% | 429.4만 |
|---|
| 2026.05.14 | ₩25,861 | ₩26,488 | ₩25,594 | ₩26,275 | +1.60% | 377.2만 |
|---|
| 2026.05.13 | ₩26,101 | ₩26,261 | ₩25,607 | ₩25,714 | -1.48% | 232.3만 |
|---|
| 2026.05.12 | ₩25,407 | ₩26,348 | ₩25,247 | ₩26,155 | +2.94% | 428.4만 |
|---|
| 2026.05.11 | ₩26,034 | ₩26,188 | ₩25,567 | ₩25,674 | -1.38% | 204.9만 |
|---|
| 2026.05.08 | ₩26,261 | ₩26,442 | ₩25,928 | ₩26,021 | -0.92% | 188.2만 |
|---|
| 2026.05.07 | ₩26,141 | ₩26,255 | ₩25,767 | ₩26,115 | -0.10% | 304만 |
|---|
| 2026.05.06 | ₩26,168 | ₩26,208 | ₩25,807 | ₩25,928 | -0.92% | 221.3만 |
|---|
| 2026.05.05 | ₩25,848 | ₩26,008 | ₩25,367 | ₩25,474 | -1.45% | 232.2만 |
|---|
| 2026.05.04 | ₩25,781 | ₩26,355 | ₩24,946 | ₩25,407 | -1.45% | 268.5만 |
|---|
| 2026.05.01 | ₩26,248 | ₩26,275 | ₩25,687 | ₩25,687 | -2.14% | 199.1만 |
|---|
| 2026.04.30 | ₩25,474 | ₩26,021 | ₩25,140 | ₩25,914 | +1.73% | 261.8만 |
|---|
| 2026.04.29 | ₩25,727 | ₩25,861 | ₩24,940 | ₩25,153 | -2.23% | 253.6만 |
|---|
| 2026.04.28 | ₩24,940 | ₩25,794 | ₩24,806 | ₩25,741 | +3.21% | 248.6만 |
|---|
| 2026.04.27 | ₩24,733 | ₩25,420 | ₩24,699 | ₩25,367 | +2.56% | 236.6만 |
|---|
| 2026.04.24 | ₩24,940 | ₩25,160 | ₩24,532 | ₩24,606 | -1.34% | 393.9만 |
|---|
| 2026.04.23 | ₩24,686 | ₩24,886 | ₩23,638 | ₩24,793 | +0.43% | 392.8만 |
|---|
| 2026.04.22 | ₩25,127 | ₩25,140 | ₩24,539 | ₩24,779 | -1.38% | 190.6만 |
|---|
| 2026.04.21 | ₩24,980 | ₩25,053 | ₩24,099 | ₩24,526 | -1.82% | 427.7만 |
|---|
| 2026.04.20 | ₩25,033 | ₩25,120 | ₩24,539 | ₩24,993 | -0.16% | 251.1만 |
|---|
| 2026.04.17 | ₩25,607 | ₩25,821 | ₩25,300 | ₩25,327 | -1.09% | 374.2만 |
|---|
| 2026.04.16 | ₩24,993 | ₩25,233 | ₩24,432 | ₩25,020 | +0.11% | 338.9만 |
|---|
| 2026.04.15 | ₩25,300 | ₩25,354 | ₩24,766 | ₩25,006 | -1.16% | 319.4만 |
|---|
| 2026.04.14 | ₩25,367 | ₩25,474 | ₩24,966 | ₩25,153 | -0.84% | 308.5만 |
|---|
| 2026.04.13 | ₩23,605 | ₩24,833 | ₩23,484 | ₩24,779 | +4.98% | 428.7만 |
|---|
| 2026.04.10 | ₩24,299 | ₩24,412 | ₩23,631 | ₩23,858 | -1.81% | 298.1만 |
|---|
| 2026.04.09 | ₩23,137 | ₩24,189 | ₩23,037 | ₩24,139 | +4.33% | 504.4만 |
|---|
| 2026.04.08 | ₩23,311 | ₩23,605 | ₩22,536 | ₩23,257 | -0.23% | 920.5만 |
|---|
| 2026.04.07 | ₩21,455 | ₩21,549 | ₩20,414 | ₩21,201 | -1.18% | 787.2만 |
|---|
| 2026.04.06 | ₩21,402 | ₩22,096 | ₩21,402 | ₩21,989 | +2.74% | 343.6만 |
|---|
| 2026.04.02 | ₩20,160 | ₩21,602 | ₩19,933 | ₩21,442 | +6.36% | 656.9만 |
|---|
| 2026.04.01 | ₩21,308 | ₩21,722 | ₩20,848 | ₩21,428 | +0.56% | 677만 |
|---|
| 2026.03.31 | ₩20,067 | ₩21,055 | ₩19,719 | ₩20,974 | +4.52% | 1241.1만 |
|---|
| 2026.03.30 | ₩19,793 | ₩19,833 | ₩18,865 | ₩19,212 | -2.93% | 840.3만 |
|---|
| 2026.03.27 | ₩20,273 | ₩20,367 | ₩18,932 | ₩19,052 | -6.03% | 1658.1만 |
|---|
| 2026.03.26 | ₩21,722 | ₩21,996 | ₩20,587 | ₩20,601 | -5.16% | 1119.2만 |
|---|
| 2026.03.25 | ₩22,243 | ₩22,483 | ₩21,602 | ₩22,189 | -0.24% | 525.7만 |
|---|
| 2026.03.24 | ₩21,602 | ₩22,550 | ₩21,368 | ₩21,709 | +0.49% | 715.5만 |
|---|
| 2026.03.23 | ₩22,563 | ₩23,071 | ₩21,682 | ₩22,229 | -1.48% | 1438.7만 |
|---|
| 2026.03.20 | ₩22,603 | ₩22,670 | ₩20,854 | ₩21,201 | -6.20% | 1514.7만 |
|---|
| 2026.03.19 | ₩21,255 | ₩23,211 | ₩20,988 | ₩22,750 | +7.04% | 1098만 |
|---|
| 2026.03.18 | ₩23,471 | ₩23,551 | ₩22,073 | ₩22,149 | -5.63% | 916.9만 |
|---|
| 2026.03.17 | ₩24,165 | ₩24,593 | ₩23,925 | ₩24,165 | 0.00% | 496.1만 |
|---|
| 2026.03.16 | ₩23,030 | ₩23,898 | ₩22,990 | ₩23,898 | +3.77% | 863만 |
|---|
| 2026.03.13 | ₩23,177 | ₩23,538 | ₩22,149 | ₩22,189 | -4.26% | 838.4만 |
|---|
| 2026.03.12 | ₩23,097 | ₩23,431 | ₩22,496 | ₩22,603 | -2.14% | 990.3만 |
|---|
| 2026.03.11 | ₩23,578 | ₩24,207 | ₩23,144 | ₩24,192 | +2.60% | 627.8만 |
|---|
| 2026.03.10 | ₩24,199 | ₩25,394 | ₩23,071 | ₩23,151 | -4.33% | 1133.6만 |
|---|
| 2026.03.09 | ₩22,002 | ₩24,639 | ₩21,141 | ₩24,312 | +10.50% | 1485.2만 |
|---|
| 2026.03.06 | ₩23,805 | ₩24,419 | ₩22,129 | ₩22,189 | -6.79% | 1576만 |
|---|
| 2026.03.05 | ₩26,609 | ₩26,996 | ₩24,379 | ₩25,687 | -3.46% | 1274.2만 |
|---|
| 2026.03.04 | ₩26,682 | ₩27,783 | ₩26,488 | ₩27,343 | +2.48% | 487.9만 |
|---|
| 2026.03.03 | ₩25,714 | ₩27,203 | ₩23,599 | ₩26,368 | +2.54% | 1343.5만 |
|---|
| 2026.03.02 | ₩26,455 | ₩28,197 | ₩26,355 | ₩27,663 | +4.57% | 560.6만 |
|---|
| 2026.02.27 | ₩27,837 | ₩28,605 | ₩27,436 | ₩28,157 | +1.15% | 566.3만 |
|---|
| 2026.02.26 | ₩29,799 | ₩29,799 | ₩28,117 | ₩29,199 | -2.02% | 529.1만 |
|---|
| 2026.02.25 | ₩29,025 | ₩29,673 | ₩28,932 | ₩29,626 | +2.07% | 282.1만 |
|---|
| 2026.02.24 | ₩27,770 | ₩28,665 | ₩27,430 | ₩28,491 | +2.60% | 483.3만 |
|---|
| 2026.02.23 | ₩28,691 | ₩29,052 | ₩27,496 | ₩27,690 | -3.49% | 677.1만 |
|---|
| 2026.02.20 | ₩27,837 | ₩29,065 | ₩27,556 | ₩28,811 | +3.50% | 715.9만 |
|---|
| 2026.02.19 | ₩28,197 | ₩28,391 | ₩27,603 | ₩28,184 | -0.05% | 438.1만 |
|---|
| 2026.02.18 | ₩28,771 | ₩29,519 | ₩28,478 | ₩28,878 | +0.37% | 355.6만 |
|---|
| 2026.02.17 | ₩27,810 | ₩29,052 | ₩27,089 | ₩28,878 | +3.84% | 590.3만 |
|---|
| 2026.02.13 | ₩28,451 | ₩29,372 | ₩27,503 | ₩28,024 | -1.50% | 926.5만 |
|---|
| 2026.02.12 | ₩30,567 | ₩30,747 | ₩28,324 | ₩28,464 | -6.88% | 844.6만 |
|---|
| 2026.02.11 | ₩30,921 | ₩30,928 | ₩29,559 | ₩30,253 | -2.16% | 443.8만 |
|---|
| 2026.02.10 | ₩30,787 | ₩30,914 | ₩30,147 | ₩30,213 | -1.86% | 178.9만 |
|---|
| 2026.02.09 | ₩29,920 | ₩30,921 | ₩29,734 | ₩30,814 | +2.99% | 325만 |
|---|
| 2026.02.06 | ₩28,972 | ₩30,040 | ₩28,892 | ₩29,799 | +2.86% | 627.7만 |
|---|
| 2026.02.05 | ₩28,838 | ₩29,572 | ₩27,770 | ₩28,144 | -2.41% | 956.2만 |
|---|
| 2026.02.04 | ₩30,614 | ₩30,821 | ₩28,738 | ₩30,000 | -2.01% | 838.3만 |
|---|
| 2026.02.03 | ₩31,615 | ₩31,699 | ₩29,052 | ₩30,494 | -3.55% | 736.7만 |
|---|
| 2026.02.02 | ₩30,600 | ₩31,916 | ₩30,560 | ₩31,789 | +3.88% | 305.6만 |
|---|
| 2026.01.30 | ₩30,320 | ₩31,108 | ₩29,906 | ₩30,307 | -0.04% | 439.7만 |
|---|
| 2026.01.29 | ₩30,560 | ₩30,741 | ₩28,892 | ₩30,600 | +0.13% | 587만 |
|---|
| 2026.01.28 | ₩31,054 | ₩31,388 | ₩30,534 | ₩30,934 | -0.39% | 250.7만 |
|---|
| 2026.01.27 | ₩31,495 | ₩31,762 | ₩30,948 | ₩30,961 | -1.70% | 151.4만 |
|---|
| 2026.01.26 | ₩31,468 | ₩31,896 | ₩31,388 | ₩31,468 | 0.00% | 181.4만 |
|---|
| 2026.01.23 | ₩31,682 | ₩32,269 | ₩31,388 | ₩31,402 | -0.88% | 218.6만 |
|---|
| 2026.01.22 | ₩31,722 | ₩32,042 | ₩31,281 | ₩32,002 | +0.88% | 314만 |
|---|
| 2026.01.21 | ₩29,880 | ₩31,588 | ₩29,532 | ₩31,161 | +4.29% | 655.5만 |
|---|
| 2026.01.20 | ₩29,663 | ₩30,827 | ₩28,224 | ₩28,852 | -2.74% | 888.6만 |
|---|
| 2026.01.16 | ₩32,616 | ₩32,810 | ₩32,082 | ₩32,336 | -0.86% | 225만 |
|---|
| 2026.01.15 | ₩32,523 | ₩32,843 | ₩32,296 | ₩32,456 | -0.21% | 199.7만 |
|---|
| 2026.01.14 | ₩31,629 | ₩31,876 | ₩30,727 | ₩31,615 | -0.04% | 401.1만 |
|---|
| 2026.01.13 | ₩33,337 | ₩33,378 | ₩32,069 | ₩32,376 | -2.88% | 222.1만 |
|---|
| 2026.01.12 | ₩32,657 | ₩33,277 | ₩32,590 | ₩33,217 | +1.72% | 131.2만 |
|---|
| 2026.01.09 | ₩32,803 | ₩33,438 | ₩32,456 | ₩33,244 | +1.34% | 232만 |
|---|
| 2026.01.08 | ₩32,349 | ₩32,950 | ₩32,229 | ₩32,737 | +1.20% | 194.5만 |
|---|
| 2026.01.07 | ₩32,870 | ₩32,870 | ₩32,229 | ₩32,430 | -1.34% | 171.2만 |
|---|
| 2026.01.06 | ₩32,616 | ₩33,070 | ₩32,576 | ₩32,950 | +1.02% | 106.9만 |
|---|
| 2026.01.05 | ₩33,124 | ₩33,311 | ₩32,563 | ₩32,590 | -1.61% | 159.1만 |
|---|
| 2026.01.02 | ₩32,910 | ₩33,084 | ₩32,390 | ₩32,937 | +0.08% | 199.1만 |
|---|
| 2025.12.31 | ₩32,643 | ₩32,910 | ₩32,223 | ₩32,349 | -0.90% | 172.8만 |
|---|
| 2025.12.30 | ₩32,336 | ₩32,811 | ₩32,336 | ₩32,643 | +0.95% | 97만 |
|---|
| 2025.12.29 | ₩31,535 | ₩32,463 | ₩31,535 | ₩32,256 | +2.29% | 151.2만 |
|---|
| 2025.12.26 | ₩31,909 | ₩31,962 | ₩31,475 | ₩31,815 | -0.29% | 124.1만 |
|---|
| 2025.12.24 | ₩31,802 | ₩32,002 | ₩31,709 | ₩31,815 | +0.04% | 82.6만 |
|---|
| 2025.12.23 | ₩31,655 | ₩31,972 | ₩31,655 | ₩31,749 | +0.30% | 103.2만 |
|---|
| 2025.12.22 | ₩31,402 | ₩31,936 | ₩31,321 | ₩31,869 | +1.49% | 235.8만 |
|---|
| 2025.12.19 | ₩30,026 | ₩30,948 | ₩30,026 | ₩30,854 | +2.76% | 172.4만 |
|---|
| 2025.12.18 | ₩29,546 | ₩29,946 | ₩29,099 | ₩29,799 | +0.86% | 215.1만 |
|---|
| 2025.12.17 | ₩29,386 | ₩29,746 | ₩28,731 | ₩28,785 | -2.04% | 241.2만 |
|---|
| 2025.12.16 | ₩29,105 | ₩29,519 | ₩28,617 | ₩29,265 | +0.55% | 267.8만 |
|---|
| 2025.12.15 | ₩29,532 | ₩29,646 | ₩28,584 | ₩29,279 | -0.86% | 224.6만 |
|---|
| 2025.12.12 | ₩29,426 | ₩29,666 | ₩27,930 | ₩29,252 | -0.59% | 381.9만 |
|---|
| 2025.12.11 | ₩28,544 | ₩29,319 | ₩28,024 | ₩29,305 | +2.67% | 196.9만 |
|---|
| 2025.12.10 | ₩27,663 | ₩28,958 | ₩27,496 | ₩28,865 | +4.34% | 295.9만 |
|---|
| 2025.12.09 | ₩27,730 | ₩28,157 | ₩27,503 | ₩27,783 | +0.19% | 165.3만 |
|---|
| 2025.12.08 | ₩28,251 | ₩28,291 | ₩27,496 | ₩27,904 | -1.23% | 197.8만 |
|---|
| 2025.12.05 | ₩27,997 | ₩28,257 | ₩27,823 | ₩28,224 | +0.81% | 186.5만 |
|---|
| 2025.12.04 | ₩27,783 | ₩27,937 | ₩27,410 | ₩27,904 | +0.43% | 186.7만 |
|---|
| 2025.12.03 | ₩27,196 | ₩27,710 | ₩27,089 | ₩27,610 | +1.52% | 145.2만 |
|---|
| 2025.12.02 | ₩27,370 | ₩27,536 | ₩27,089 | ₩27,463 | +0.34% | 162.7만 |
|---|
| 2025.12.01 | ₩26,435 | ₩27,450 | ₩26,435 | ₩27,049 | +2.32% | 248.2만 |
|---|
| 2025.11.28 | ₩26,622 | ₩27,042 | ₩26,582 | ₩27,022 | +1.50% | 174.9만 |
|---|
| 2025.11.26 | ₩26,088 | ₩26,642 | ₩25,994 | ₩26,448 | +1.38% | 375만 |
|---|
| 2025.11.25 | ₩25,087 | ₩25,848 | ₩24,139 | ₩25,687 | +2.39% | 401.6만 |
|---|
| 2025.11.24 | ₩23,778 | ₩25,167 | ₩23,738 | ₩25,167 | +5.84% | 411.4만 |
|---|
| 2025.11.21 | ₩22,964 | ₩23,685 | ₩21,722 | ₩23,471 | +2.21% | 905.4만 |
|---|
| 2025.11.20 | ₩25,514 | ₩25,714 | ₩22,136 | ₩22,243 | -12.82% | 1585.2만 |
|---|
| 2025.11.19 | ₩23,471 | ₩24,539 | ₩23,231 | ₩23,952 | +2.05% | 489.2만 |
|---|
| 2025.11.18 | ₩23,671 | ₩24,292 | ₩22,837 | ₩23,404 | -1.13% | 845.2만 |
|---|
| 2025.11.17 | ₩25,140 | ₩25,767 | ₩23,912 | ₩24,312 | -3.29% | 582.7만 |
|---|
| 2025.11.14 | ₩24,459 | ₩25,981 | ₩24,059 | ₩25,581 | +4.59% | 760.6만 |
|---|
| 2025.11.13 | ₩26,689 | ₩26,889 | ₩24,719 | ₩25,193 | -5.60% | 677.2만 |
|---|
| 2025.11.12 | ₩27,329 | ₩27,356 | ₩26,671 | ₩26,996 | -1.22% | 200.9만 |
|---|
| 2025.11.11 | ₩26,969 | ₩27,269 | ₩26,969 | ₩27,169 | +0.74% | 173.5만 |
|---|
| 2025.11.10 | ₩26,622 | ₩27,103 | ₩26,515 | ₩27,036 | +1.55% | 361만 |
|---|
| 2025.11.07 | ₩24,846 | ₩25,714 | ₩24,032 | ₩25,674 | +3.33% | 910.1만 |
|---|
| 2025.11.06 | ₩26,422 | ₩26,542 | ₩25,133 | ₩25,540 | -3.34% | 588.2만 |
|---|
| 2025.11.05 | ₩25,634 | ₩26,916 | ₩25,581 | ₩26,595 | +3.75% | 317만 |
|---|
| 2025.11.04 | ₩25,621 | ₩26,342 | ₩25,374 | ₩25,674 | +0.21% | 382.7만 |
|---|
| 2025.11.03 | ₩26,702 | ₩26,809 | ₩25,848 | ₩26,649 | -0.20% | 256.6만 |
|---|
| 2025.10.31 | ₩27,076 | ₩27,143 | ₩25,888 | ₩26,382 | -2.56% | 376.8만 |
|---|
| 2025.10.30 | ₩26,942 | ₩27,370 | ₩26,455 | ₩26,515 | -1.59% | 239.7만 |
|---|
| 2025.10.29 | ₩27,490 | ₩27,770 | ₩26,735 | ₩26,809 | -2.48% | 314.7만 |
|---|
| 2025.10.28 | ₩28,010 | ₩28,077 | ₩27,236 | ₩27,263 | -2.67% | 276.1만 |
|---|
| 2025.10.27 | ₩28,104 | ₩28,184 | ₩27,750 | ₩28,024 | -0.29% | 241.2만 |
|---|
| 2025.10.24 | ₩27,503 | ₩27,590 | ₩27,049 | ₩27,209 | -1.07% | 196.4만 |
|---|
| 2025.10.23 | ₩26,155 | ₩26,902 | ₩26,048 | ₩26,809 | +2.50% | 215.4만 |
|---|
| 2025.10.22 | ₩26,535 | ₩26,682 | ₩24,900 | ₩26,328 | -0.78% | 629만 |
|---|
| 2025.10.21 | ₩26,248 | ₩26,902 | ₩25,834 | ₩26,649 | +1.53% | 313.8만 |
|---|
| 2025.10.20 | ₩25,340 | ₩26,568 | ₩25,307 | ₩26,488 | +4.53% | 622.1만 |
|---|
| 2025.10.17 | ₩23,324 | ₩24,686 | ₩22,456 | ₩24,686 | +5.84% | 1019.5만 |
|---|
| 2025.10.16 | ₩25,407 | ₩25,520 | ₩22,757 | ₩22,917 | -9.80% | 1188.9만 |
|---|
| 2025.10.15 | ₩26,221 | ₩26,301 | ₩24,613 | ₩25,260 | -3.67% | 463.9만 |
|---|
| 2025.10.14 | ₩25,180 | ₩26,408 | ₩24,279 | ₩25,474 | +1.17% | 811.5만 |
|---|
| 2025.10.13 | ₩26,168 | ₩26,822 | ₩25,994 | ₩26,675 | +1.94% | 487.9만 |
|---|
| 2025.10.10 | ₩28,344 | ₩28,558 | ₩24,503 | ₩24,766 | -12.62% | 1360.4만 |
|---|