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 | ₩39,317 | ₩39,653 | ₩39,317 | ₩39,584 | +0.68% | 109.4만 |
| 2026.10.08 | ₩39,570 | ₩39,584 | ₩38,403 | ₩39,036 | -1.35% | 247만 |
| 2026.10.07 | ₩39,077 | ₩39,877 | ₩38,996 | ₩39,757 | +1.74% | 172.5만 |
| 2026.10.06 | ₩39,637 | ₩40,124 | ₩39,237 | ₩40,011 | +0.94% | 144.8만 |
| 2026.10.05 | ₩38,796 | ₩39,330 | ₩38,676 | ₩38,970 | +0.45% | 141만 |
| 2026.10.02 | ₩38,543 | ₩38,790 | ₩38,122 | ₩38,676 | +0.35% | 159.3만 |
| 2026.10.01 | ₩38,142 | ₩38,142 | ₩37,221 | ₩37,809 | -0.87% | 251.9만 |
| 2026.09.30 | ₩38,823 | ₩39,117 | ₩38,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,342 |
| -1.24% |
| 129.6만 |
| 2026.09.29 | ₩38,796 | ₩38,983 | ₩38,302 | ₩38,689 | -0.28% | 122.7만 |
|---|
| 2026.09.28 | ₩38,516 | ₩39,083 | ₩37,902 | ₩38,503 | -0.03% | 201만 |
|---|
| 2026.09.25 | ₩38,476 | ₩38,996 | ₩37,995 | ₩38,996 | +1.35% | 137.1만 |
|---|
| 2026.09.24 | ₩38,222 | ₩38,756 | ₩37,689 | ₩38,302 | +0.21% | 181.2만 |
|---|
| 2026.09.23 | ₩39,170 | ₩39,343 | ₩38,262 | ₩38,596 | -1.47% | 187.4만 |
|---|
| 2026.09.22 | ₩38,543 | ₩39,370 | ₩38,423 | ₩39,250 | +1.84% | 160.3만 |
|---|
| 2026.09.21 | ₩38,636 | ₩38,636 | ₩37,969 | ₩38,129 | -1.31% | 207.3만 |
|---|
| 2026.09.18 | ₩38,009 | ₩38,089 | ₩37,508 | ₩37,902 | -0.28% | 128.3만 |
|---|
| 2026.09.17 | ₩38,129 | ₩38,249 | ₩37,829 | ₩38,129 | 0.00% | 183.3만 |
|---|
| 2026.09.16 | ₩37,368 | ₩37,528 | ₩35,847 | ₩36,728 | -1.71% | 235.3만 |
|---|
| 2026.09.15 | ₩37,288 | ₩37,420 | ₩36,567 | ₩37,088 | -0.54% | 190.9만 |
|---|
| 2026.09.14 | ₩36,301 | ₩37,382 | ₩36,194 | ₩37,168 | +2.39% | 185.2만 |
|---|
| 2026.09.11 | ₩37,141 | ₩37,675 | ₩37,075 | ₩37,528 | +1.04% | 181.4만 |
|---|
| 2026.09.10 | ₩36,287 | ₩36,688 | ₩35,800 | ₩35,833 | -1.25% | 250.7만 |
|---|
| 2026.09.09 | ₩37,382 | ₩37,635 | ₩36,981 | ₩37,088 | -0.79% | 147.8만 |
|---|
| 2026.09.08 | ₩38,436 | ₩38,436 | ₩37,562 | ₩37,689 | -1.94% | 172.6만 |
|---|
| 2026.09.04 | ₩38,796 | ₩38,996 | ₩38,296 | ₩38,316 | -1.24% | 134.7만 |
|---|
| 2026.09.03 | ₩37,862 | ₩38,543 | ₩37,755 | ₩38,476 | +1.62% | 139.1만 |
|---|
| 2026.09.02 | ₩37,021 | ₩37,829 | ₩36,881 | ₩37,729 | +1.91% | 181.2만 |
|---|
| 2026.09.01 | ₩37,128 | ₩37,562 | ₩36,354 | ₩36,634 | -1.33% | 199.1만 |
|---|
| 2026.08.31 | ₩37,088 | ₩37,915 | ₩36,861 | ₩37,875 | +2.12% | 140.2만 |
|---|
| 2026.08.28 | ₩37,408 | ₩37,408 | ₩36,935 | ₩37,168 | -0.64% | 215.9만 |
|---|
| 2026.08.27 | ₩36,955 | ₩37,755 | ₩36,801 | ₩37,635 | +1.84% | 253.3만 |
|---|
| 2026.08.26 | ₩36,594 | ₩36,850 | ₩36,381 | ₩36,768 | +0.47% | 98.8만 |
|---|
| 2026.08.25 | ₩36,194 | ₩36,688 | ₩35,874 | ₩36,688 | +1.36% | 118.5만 |
|---|
| 2026.08.24 | ₩36,287 | ₩36,341 | ₩35,940 | ₩36,020 | -0.74% | 156.8만 |
|---|
| 2026.08.21 | ₩35,967 | ₩36,200 | ₩35,887 | ₩36,020 | +0.15% | 138.3만 |
|---|
| 2026.08.20 | ₩35,446 | ₩35,793 | ₩35,253 | ₩35,633 | +0.53% | 189만 |
|---|
| 2026.08.19 | ₩35,286 | ₩36,000 | ₩35,220 | ₩35,940 | +1.85% | 192.1만 |
|---|
| 2026.08.18 | ₩34,786 | ₩35,059 | ₩34,672 | ₩34,899 | +0.33% | 145.5만 |
|---|
| 2026.08.17 | ₩35,300 | ₩35,486 | ₩34,752 | ₩35,086 | -0.60% | 143만 |
|---|
| 2026.08.14 | ₩35,126 | ₩35,413 | ₩34,886 | ₩35,366 | +0.68% | 129.9만 |
|---|
| 2026.08.13 | ₩35,193 | ₩35,340 | ₩34,739 | ₩34,913 | -0.80% | 173.7만 |
|---|
| 2026.08.12 | ₩34,472 | ₩35,226 | ₩34,425 | ₩35,193 | +2.09% | 204만 |
|---|
| 2026.08.11 | ₩33,792 | ₩34,192 | ₩33,725 | ₩34,192 | +1.18% | 116.2만 |
|---|
| 2026.08.10 | ₩33,872 | ₩34,219 | ₩33,711 | ₩33,711 | -0.47% | 132.6만 |
|---|
| 2026.08.07 | ₩33,711 | ₩33,945 | ₩33,565 | ₩33,698 | -0.04% | 151.1만 |
|---|
| 2026.08.06 | ₩33,111 | ₩33,898 | ₩33,058 | ₩33,872 | +2.30% | 159.6만 |
|---|
| 2026.08.05 | ₩32,243 | ₩33,605 | ₩32,030 | ₩33,418 | +3.64% | 195.9만 |
|---|
| 2026.08.04 | ₩33,071 | ₩33,084 | ₩32,330 | ₩32,430 | -1.94% | 160.8만 |
|---|
| 2026.08.03 | ₩32,537 | ₩32,864 | ₩32,464 | ₩32,524 | -0.04% | 154.4만 |
|---|
| 2026.07.31 | ₩31,696 | ₩32,430 | ₩30,522 | ₩32,310 | +1.94% | 226.3만 |
|---|
| 2026.07.30 | ₩30,669 | ₩31,397 | ₩30,308 | ₩31,363 | +2.26% | 271.5만 |
|---|
| 2026.07.29 | ₩31,016 | ₩31,843 | ₩29,454 | ₩29,548 | -4.73% | 538.1만 |
|---|
| 2026.07.28 | ₩31,229 | ₩31,803 | ₩30,762 | ₩31,403 | +0.56% | 208.7만 |
|---|
| 2026.07.27 | ₩31,830 | ₩31,883 | ₩30,642 | ₩31,149 | -2.14% | 320.3만 |
|---|
| 2026.07.24 | ₩30,829 | ₩31,783 | ₩30,709 | ₩31,136 | +1.00% | 279.7만 |
|---|
| 2026.07.23 | ₩30,629 | ₩31,002 | ₩29,895 | ₩30,762 | +0.44% | 410.6만 |
|---|
| 2026.07.22 | ₩32,230 | ₩32,510 | ₩31,936 | ₩32,337 | +0.33% | 145.6만 |
|---|
| 2026.07.21 | ₩32,230 | ₩32,697 | ₩31,790 | ₩32,550 | +0.99% | 172만 |
|---|
| 2026.07.20 | ₩32,110 | ₩32,444 | ₩31,329 | ₩31,523 | -1.83% | 337.5만 |
|---|
| 2026.07.17 | ₩30,682 | ₩31,658 | ₩30,482 | ₩31,042 | +1.17% | 345.5만 |
|---|
| 2026.07.16 | ₩33,204 | ₩33,378 | ₩32,270 | ₩32,684 | -1.57% | 172만 |
|---|
| 2026.07.15 | ₩32,911 | ₩33,591 | ₩32,597 | ₩33,485 | +1.74% | 211만 |
|---|
| 2026.07.14 | ₩32,564 | ₩32,937 | ₩32,390 | ₩32,570 | +0.02% | 220.6만 |
|---|
| 2026.07.13 | ₩32,711 | ₩33,164 | ₩31,890 | ₩32,110 | -1.84% | 263.9만 |
|---|
| 2026.07.10 | ₩32,550 | ₩33,258 | ₩31,830 | ₩33,191 | +1.97% | 214.1만 |
|---|
| 2026.07.09 | ₩32,097 | ₩32,510 | ₩31,736 | ₩32,470 | +1.16% | 116.9만 |
|---|
| 2026.07.08 | ₩31,710 | ₩32,283 | ₩30,715 | ₩31,856 | +0.46% | 292.3만 |
|---|
| 2026.07.07 | ₩32,644 | ₩32,911 | ₩31,950 | ₩32,417 | -0.70% | 231.1만 |
|---|
| 2026.07.06 | ₩32,390 | ₩32,784 | ₩32,337 | ₩32,671 | +0.87% | 148.7만 |
|---|
| 2026.07.02 | ₩31,763 | ₩32,270 | ₩31,096 | ₩31,710 | -0.17% | 256.2만 |
|---|
| 2026.07.01 | ₩31,429 | ₩31,903 | ₩31,176 | ₩31,509 | +0.25% | 176.6만 |
|---|
| 2026.06.30 | ₩31,162 | ₩31,977 | ₩31,002 | ₩31,736 | +1.84% | 150.9만 |
|---|
| 2026.06.29 | ₩30,735 | ₩31,209 | ₩29,961 | ₩31,096 | +1.17% | 303.2만 |
|---|
| 2026.06.26 | ₩29,241 | ₩30,308 | ₩28,907 | ₩30,028 | +2.69% | 293.9만 |
|---|
| 2026.06.25 | ₩30,669 | ₩30,749 | ₩29,668 | ₩30,215 | -1.48% | 352.4만 |
|---|
| 2026.06.24 | ₩29,761 | ₩30,375 | ₩29,187 | ₩29,614 | -0.49% | 272만 |
|---|
| 2026.06.23 | ₩29,734 | ₩30,162 | ₩29,227 | ₩29,654 | -0.27% | 381.3만 |
|---|
| 2026.06.22 | ₩31,616 | ₩32,110 | ₩31,056 | ₩31,149 | -1.48% | 221.4만 |
|---|
| 2026.06.18 | ₩31,056 | ₩31,202 | ₩30,575 | ₩30,962 | -0.30% | 243만 |
|---|
| 2026.06.17 | ₩31,576 | ₩31,703 | ₩29,661 | ₩30,041 | -4.86% | 348.3만 |
|---|
| 2026.06.16 | ₩31,429 | ₩31,670 | ₩31,176 | ₩31,469 | +0.13% | 170.9만 |
|---|
| 2026.06.15 | ₩30,762 | ₩31,489 | ₩30,709 | ₩31,403 | +2.08% | 319.8만 |
|---|
| 2026.06.12 | ₩28,560 | ₩29,468 | ₩28,200 | ₩29,441 | +3.08% | 323.5만 |
|---|
| 2026.06.11 | ₩27,065 | ₩28,387 | ₩26,413 | ₩28,160 | +4.04% | 370.1만 |
|---|
| 2026.06.10 | ₩27,933 | ₩28,146 | ₩26,625 | ₩26,865 | -3.82% | 497만 |
|---|
| 2026.06.09 | ₩29,374 | ₩29,654 | ₩26,698 | ₩28,533 | -2.86% | 496만 |
|---|
| 2026.06.08 | ₩29,281 | ₩29,481 | ₩28,735 | ₩28,974 | -1.05% | 325.8만 |
|---|
| 2026.06.05 | ₩30,342 | ₩30,468 | ₩27,946 | ₩28,587 | -5.78% | 436.2만 |
|---|
| 2026.06.04 | ₩29,588 | ₩30,842 | ₩29,554 | ₩30,655 | +3.61% | 203.5만 |
|---|
| 2026.06.03 | ₩29,548 | ₩29,828 | ₩29,334 | ₩29,694 | +0.50% | 171.1만 |
|---|
| 2026.06.02 | ₩29,548 | ₩29,794 | ₩29,334 | ₩29,721 | +0.59% | 178.9만 |
|---|
| 2026.06.01 | ₩29,694 | ₩30,068 | ₩29,214 | ₩29,227 | -1.57% | 282.8만 |
|---|
| 2026.05.29 | ₩29,801 | ₩30,335 | ₩29,641 | ₩29,921 | +0.40% | 212만 |
|---|
| 2026.05.28 | ₩28,747 | ₩29,574 | ₩28,747 | ₩29,508 | +2.65% | 244.3만 |
|---|
| 2026.05.27 | ₩28,520 | ₩29,040 | ₩28,226 | ₩29,040 | +1.82% | 202.8만 |
|---|
| 2026.05.26 | ₩28,180 | ₩28,557 | ₩28,160 | ₩28,240 | +0.21% | 298.3만 |
|---|
| 2026.05.22 | ₩27,546 | ₩27,826 | ₩27,306 | ₩27,479 | -0.24% | 259.1만 |
|---|
| 2026.05.21 | ₩26,678 | ₩27,846 | ₩26,598 | ₩27,679 | +3.75% | 476.6만 |
|---|
| 2026.05.20 | ₩26,545 | ₩26,959 | ₩26,385 | ₩26,959 | +1.56% | 361.5만 |
|---|
| 2026.05.19 | ₩26,451 | ₩26,718 | ₩26,218 | ₩26,331 | -0.45% | 298.7만 |
|---|
| 2026.05.18 | ₩26,558 | ₩26,678 | ₩26,104 | ₩26,625 | +0.25% | 526.9만 |
|---|
| 2026.05.15 | ₩25,517 | ₩26,302 | ₩25,464 | ₩26,091 | +2.25% | 429.4만 |
|---|
| 2026.05.14 | ₩25,851 | ₩26,478 | ₩25,584 | ₩26,265 | +1.60% | 377.2만 |
|---|
| 2026.05.13 | ₩26,091 | ₩26,251 | ₩25,597 | ₩25,704 | -1.48% | 232.3만 |
|---|
| 2026.05.12 | ₩25,397 | ₩26,338 | ₩25,237 | ₩26,144 | +2.94% | 428.4만 |
|---|
| 2026.05.11 | ₩26,024 | ₩26,178 | ₩25,557 | ₩25,664 | -1.38% | 204.9만 |
|---|
| 2026.05.08 | ₩26,251 | ₩26,431 | ₩25,918 | ₩26,011 | -0.92% | 188.2만 |
|---|
| 2026.05.07 | ₩26,131 | ₩26,245 | ₩25,757 | ₩26,104 | -0.10% | 304만 |
|---|
| 2026.05.06 | ₩26,158 | ₩26,198 | ₩25,797 | ₩25,918 | -0.92% | 221.3만 |
|---|
| 2026.05.05 | ₩25,837 | ₩25,998 | ₩25,357 | ₩25,464 | -1.45% | 232.2만 |
|---|
| 2026.05.04 | ₩25,771 | ₩26,345 | ₩24,937 | ₩25,397 | -1.45% | 268.5만 |
|---|
| 2026.05.01 | ₩26,238 | ₩26,265 | ₩25,677 | ₩25,677 | -2.14% | 199.1만 |
|---|
| 2026.04.30 | ₩25,464 | ₩26,011 | ₩25,130 | ₩25,904 | +1.73% | 261.8만 |
|---|
| 2026.04.29 | ₩25,717 | ₩25,851 | ₩24,930 | ₩25,143 | -2.23% | 253.6만 |
|---|
| 2026.04.28 | ₩24,930 | ₩25,784 | ₩24,796 | ₩25,731 | +3.21% | 248.6만 |
|---|
| 2026.04.27 | ₩24,723 | ₩25,410 | ₩24,690 | ₩25,357 | +2.56% | 236.6만 |
|---|
| 2026.04.24 | ₩24,930 | ₩25,150 | ₩24,523 | ₩24,596 | -1.34% | 393.9만 |
|---|
| 2026.04.23 | ₩24,676 | ₩24,877 | ₩23,629 | ₩24,783 | +0.43% | 392.8만 |
|---|
| 2026.04.22 | ₩25,117 | ₩25,130 | ₩24,530 | ₩24,770 | -1.38% | 190.6만 |
|---|
| 2026.04.21 | ₩24,970 | ₩25,043 | ₩24,089 | ₩24,516 | -1.82% | 427.7만 |
|---|
| 2026.04.20 | ₩25,023 | ₩25,110 | ₩24,530 | ₩24,983 | -0.16% | 251.1만 |
|---|
| 2026.04.17 | ₩25,597 | ₩25,811 | ₩25,290 | ₩25,317 | -1.09% | 374.2만 |
|---|
| 2026.04.16 | ₩24,983 | ₩25,224 | ₩24,423 | ₩25,010 | +0.11% | 338.9만 |
|---|
| 2026.04.15 | ₩25,290 | ₩25,344 | ₩24,756 | ₩24,997 | -1.16% | 319.4만 |
|---|
| 2026.04.14 | ₩25,357 | ₩25,464 | ₩24,957 | ₩25,143 | -0.84% | 308.5만 |
|---|
| 2026.04.13 | ₩23,595 | ₩24,823 | ₩23,475 | ₩24,770 | +4.98% | 428.7만 |
|---|
| 2026.04.10 | ₩24,289 | ₩24,403 | ₩23,622 | ₩23,849 | -1.81% | 298.1만 |
|---|
| 2026.04.09 | ₩23,128 | ₩24,180 | ₩23,028 | ₩24,129 | +4.33% | 504.4만 |
|---|
| 2026.04.08 | ₩23,302 | ₩23,595 | ₩22,528 | ₩23,248 | -0.23% | 920.5만 |
|---|
| 2026.04.07 | ₩21,447 | ₩21,540 | ₩20,406 | ₩21,193 | -1.18% | 787.2만 |
|---|
| 2026.04.06 | ₩21,393 | ₩22,087 | ₩21,393 | ₩21,981 | +2.74% | 343.6만 |
|---|
| 2026.04.02 | ₩20,152 | ₩21,594 | ₩19,925 | ₩21,433 | +6.36% | 656.9만 |
|---|
| 2026.04.01 | ₩21,300 | ₩21,714 | ₩20,839 | ₩21,420 | +0.56% | 677만 |
|---|
| 2026.03.31 | ₩20,059 | ₩21,046 | ₩19,712 | ₩20,966 | +4.52% | 1241.1만 |
|---|
| 2026.03.30 | ₩19,785 | ₩19,825 | ₩18,858 | ₩19,205 | -2.93% | 840.3만 |
|---|
| 2026.03.27 | ₩20,266 | ₩20,359 | ₩18,924 | ₩19,044 | -6.03% | 1658.1만 |
|---|
| 2026.03.26 | ₩21,714 | ₩21,987 | ₩20,579 | ₩20,593 | -5.16% | 1119.2만 |
|---|
| 2026.03.25 | ₩22,234 | ₩22,474 | ₩21,594 | ₩22,181 | -0.24% | 525.7만 |
|---|
| 2026.03.24 | ₩21,594 | ₩22,541 | ₩21,360 | ₩21,700 | +0.49% | 715.5만 |
|---|
| 2026.03.23 | ₩22,554 | ₩23,062 | ₩21,674 | ₩22,221 | -1.48% | 1438.7만 |
|---|
| 2026.03.20 | ₩22,594 | ₩22,661 | ₩20,846 | ₩21,193 | -6.20% | 1514.7만 |
|---|
| 2026.03.19 | ₩21,247 | ₩23,202 | ₩20,980 | ₩22,741 | +7.04% | 1098만 |
|---|
| 2026.03.18 | ₩23,462 | ₩23,542 | ₩22,065 | ₩22,141 | -5.63% | 916.9만 |
|---|
| 2026.03.17 | ₩24,156 | ₩24,583 | ₩23,916 | ₩24,156 | 0.00% | 496.1만 |
|---|
| 2026.03.16 | ₩23,022 | ₩23,889 | ₩22,981 | ₩23,889 | +3.77% | 863만 |
|---|
| 2026.03.13 | ₩23,168 | ₩23,529 | ₩22,141 | ₩22,181 | -4.26% | 838.4만 |
|---|
| 2026.03.12 | ₩23,088 | ₩23,422 | ₩22,488 | ₩22,594 | -2.14% | 990.3만 |
|---|
| 2026.03.11 | ₩23,569 | ₩24,197 | ₩23,135 | ₩24,183 | +2.60% | 627.8만 |
|---|
| 2026.03.10 | ₩24,189 | ₩25,384 | ₩23,062 | ₩23,142 | -4.33% | 1133.6만 |
|---|
| 2026.03.09 | ₩21,994 | ₩24,630 | ₩21,133 | ₩24,303 | +10.50% | 1485.2만 |
|---|
| 2026.03.06 | ₩23,796 | ₩24,409 | ₩22,121 | ₩22,181 | -6.79% | 1576만 |
|---|
| 2026.03.05 | ₩26,598 | ₩26,985 | ₩24,369 | ₩25,677 | -3.46% | 1274.2만 |
|---|
| 2026.03.04 | ₩26,672 | ₩27,773 | ₩26,478 | ₩27,332 | +2.48% | 487.9만 |
|---|
| 2026.03.03 | ₩25,704 | ₩27,192 | ₩23,590 | ₩26,358 | +2.54% | 1343.5만 |
|---|
| 2026.03.02 | ₩26,445 | ₩28,186 | ₩26,345 | ₩27,652 | +4.57% | 560.6만 |
|---|
| 2026.02.27 | ₩27,826 | ₩28,593 | ₩27,426 | ₩28,146 | +1.15% | 566.3만 |
|---|
| 2026.02.26 | ₩29,788 | ₩29,788 | ₩28,106 | ₩29,187 | -2.02% | 529.1만 |
|---|
| 2026.02.25 | ₩29,014 | ₩29,661 | ₩28,920 | ₩29,614 | +2.07% | 282.1만 |
|---|
| 2026.02.24 | ₩27,759 | ₩28,653 | ₩27,419 | ₩28,480 | +2.60% | 483.3만 |
|---|
| 2026.02.23 | ₩28,680 | ₩29,040 | ₩27,486 | ₩27,679 | -3.49% | 677.1만 |
|---|
| 2026.02.20 | ₩27,826 | ₩29,054 | ₩27,546 | ₩28,800 | +3.50% | 715.9만 |
|---|
| 2026.02.19 | ₩28,186 | ₩28,380 | ₩27,592 | ₩28,173 | -0.05% | 438.1만 |
|---|
| 2026.02.18 | ₩28,760 | ₩29,508 | ₩28,467 | ₩28,867 | +0.37% | 355.6만 |
|---|
| 2026.02.17 | ₩27,799 | ₩29,040 | ₩27,079 | ₩28,867 | +3.84% | 590.3만 |
|---|
| 2026.02.13 | ₩28,440 | ₩29,361 | ₩27,492 | ₩28,013 | -1.50% | 926.5만 |
|---|
| 2026.02.12 | ₩30,555 | ₩30,735 | ₩28,313 | ₩28,453 | -6.88% | 844.6만 |
|---|
| 2026.02.11 | ₩30,909 | ₩30,916 | ₩29,548 | ₩30,242 | -2.16% | 443.8만 |
|---|
| 2026.02.10 | ₩30,775 | ₩30,902 | ₩30,135 | ₩30,202 | -1.86% | 178.9만 |
|---|
| 2026.02.09 | ₩29,908 | ₩30,909 | ₩29,722 | ₩30,802 | +2.99% | 325만 |
|---|
| 2026.02.06 | ₩28,960 | ₩30,028 | ₩28,880 | ₩29,788 | +2.86% | 627.7만 |
|---|
| 2026.02.05 | ₩28,827 | ₩29,561 | ₩27,759 | ₩28,133 | -2.41% | 956.2만 |
|---|
| 2026.02.04 | ₩30,602 | ₩30,809 | ₩28,727 | ₩29,988 | -2.01% | 838.3만 |
|---|
| 2026.02.03 | ₩31,603 | ₩31,687 | ₩29,040 | ₩30,482 | -3.55% | 736.7만 |
|---|
| 2026.02.02 | ₩30,589 | ₩31,903 | ₩30,549 | ₩31,776 | +3.88% | 305.6만 |
|---|
| 2026.01.30 | ₩30,308 | ₩31,096 | ₩29,895 | ₩30,295 | -0.04% | 439.7만 |
|---|
| 2026.01.29 | ₩30,549 | ₩30,729 | ₩28,880 | ₩30,589 | +0.13% | 587만 |
|---|
| 2026.01.28 | ₩31,042 | ₩31,376 | ₩30,522 | ₩30,922 | -0.39% | 250.7만 |
|---|
| 2026.01.27 | ₩31,483 | ₩31,750 | ₩30,936 | ₩30,949 | -1.70% | 151.4만 |
|---|
| 2026.01.26 | ₩31,456 | ₩31,883 | ₩31,376 | ₩31,456 | 0.00% | 181.4만 |
|---|
| 2026.01.23 | ₩31,670 | ₩32,257 | ₩31,376 | ₩31,389 | -0.88% | 218.6만 |
|---|
| 2026.01.22 | ₩31,710 | ₩32,030 | ₩31,269 | ₩31,990 | +0.88% | 314만 |
|---|
| 2026.01.21 | ₩29,868 | ₩31,576 | ₩29,521 | ₩31,149 | +4.29% | 655.5만 |
|---|
| 2026.01.20 | ₩29,652 | ₩30,815 | ₩28,213 | ₩28,840 | -2.74% | 888.6만 |
|---|
| 2026.01.16 | ₩32,604 | ₩32,797 | ₩32,070 | ₩32,324 | -0.86% | 225만 |
|---|
| 2026.01.15 | ₩32,510 | ₩32,831 | ₩32,283 | ₩32,444 | -0.21% | 199.7만 |
|---|
| 2026.01.14 | ₩31,616 | ₩31,863 | ₩30,715 | ₩31,603 | -0.04% | 401.1만 |
|---|
| 2026.01.13 | ₩33,324 | ₩33,365 | ₩32,057 | ₩32,364 | -2.88% | 222.1만 |
|---|
| 2026.01.12 | ₩32,644 | ₩33,264 | ₩32,577 | ₩33,204 | +1.72% | 131.2만 |
|---|
| 2026.01.09 | ₩32,791 | ₩33,425 | ₩32,444 | ₩33,231 | +1.34% | 232만 |
|---|
| 2026.01.08 | ₩32,337 | ₩32,937 | ₩32,217 | ₩32,724 | +1.20% | 194.5만 |
|---|
| 2026.01.07 | ₩32,857 | ₩32,857 | ₩32,217 | ₩32,417 | -1.34% | 171.2만 |
|---|
| 2026.01.06 | ₩32,604 | ₩33,058 | ₩32,564 | ₩32,937 | +1.02% | 106.9만 |
|---|
| 2026.01.05 | ₩33,111 | ₩33,298 | ₩32,550 | ₩32,577 | -1.61% | 159.1만 |
|---|
| 2026.01.02 | ₩32,897 | ₩33,071 | ₩32,377 | ₩32,924 | +0.08% | 199.1만 |
|---|
| 2025.12.31 | ₩32,630 | ₩32,897 | ₩32,210 | ₩32,337 | -0.90% | 172.8만 |
|---|
| 2025.12.30 | ₩32,324 | ₩32,799 | ₩32,324 | ₩32,630 | +0.95% | 97만 |
|---|
| 2025.12.29 | ₩31,523 | ₩32,450 | ₩31,523 | ₩32,243 | +2.29% | 151.2만 |
|---|
| 2025.12.26 | ₩31,896 | ₩31,950 | ₩31,463 | ₩31,803 | -0.29% | 124.1만 |
|---|
| 2025.12.24 | ₩31,790 | ₩31,990 | ₩31,696 | ₩31,803 | +0.04% | 82.6만 |
|---|
| 2025.12.23 | ₩31,643 | ₩31,959 | ₩31,643 | ₩31,736 | +0.30% | 103.2만 |
|---|
| 2025.12.22 | ₩31,389 | ₩31,923 | ₩31,309 | ₩31,856 | +1.49% | 235.8만 |
|---|
| 2025.12.19 | ₩30,015 | ₩30,936 | ₩30,015 | ₩30,842 | +2.76% | 172.4만 |
|---|
| 2025.12.18 | ₩29,534 | ₩29,935 | ₩29,087 | ₩29,788 | +0.86% | 215.1만 |
|---|
| 2025.12.17 | ₩29,374 | ₩29,734 | ₩28,720 | ₩28,774 | -2.04% | 241.2만 |
|---|
| 2025.12.16 | ₩29,094 | ₩29,508 | ₩28,605 | ₩29,254 | +0.55% | 267.8만 |
|---|
| 2025.12.15 | ₩29,521 | ₩29,634 | ₩28,573 | ₩29,267 | -0.86% | 224.6만 |
|---|
| 2025.12.12 | ₩29,414 | ₩29,654 | ₩27,919 | ₩29,241 | -0.59% | 381.9만 |
|---|
| 2025.12.11 | ₩28,533 | ₩29,307 | ₩28,013 | ₩29,294 | +2.67% | 196.9만 |
|---|
| 2025.12.10 | ₩27,652 | ₩28,947 | ₩27,486 | ₩28,854 | +4.34% | 295.9만 |
|---|
| 2025.12.09 | ₩27,719 | ₩28,146 | ₩27,492 | ₩27,773 | +0.19% | 165.3만 |
|---|
| 2025.12.08 | ₩28,240 | ₩28,280 | ₩27,486 | ₩27,893 | -1.23% | 197.8만 |
|---|
| 2025.12.05 | ₩27,986 | ₩28,246 | ₩27,813 | ₩28,213 | +0.81% | 186.5만 |
|---|
| 2025.12.04 | ₩27,773 | ₩27,926 | ₩27,399 | ₩27,893 | +0.43% | 186.7만 |
|---|
| 2025.12.03 | ₩27,185 | ₩27,699 | ₩27,079 | ₩27,599 | +1.52% | 145.2만 |
|---|
| 2025.12.02 | ₩27,359 | ₩27,526 | ₩27,079 | ₩27,452 | +0.34% | 162.7만 |
|---|
| 2025.12.01 | ₩26,425 | ₩27,439 | ₩26,425 | ₩27,039 | +2.32% | 248.2만 |
|---|
| 2025.11.28 | ₩26,612 | ₩27,032 | ₩26,571 | ₩27,012 | +1.50% | 174.9만 |
|---|
| 2025.11.26 | ₩26,078 | ₩26,632 | ₩25,984 | ₩26,438 | +1.38% | 375만 |
|---|
| 2025.11.25 | ₩25,077 | ₩25,837 | ₩24,129 | ₩25,677 | +2.39% | 401.6만 |
|---|
| 2025.11.24 | ₩23,769 | ₩25,157 | ₩23,729 | ₩25,157 | +5.84% | 411.4만 |
|---|
| 2025.11.21 | ₩22,955 | ₩23,675 | ₩21,714 | ₩23,462 | +2.21% | 905.4만 |
|---|
| 2025.11.20 | ₩25,504 | ₩25,704 | ₩22,127 | ₩22,234 | -12.82% | 1585.2만 |
|---|
| 2025.11.19 | ₩23,462 | ₩24,530 | ₩23,222 | ₩23,942 | +2.05% | 489.2만 |
|---|
| 2025.11.18 | ₩23,662 | ₩24,283 | ₩22,828 | ₩23,395 | -1.13% | 845.2만 |
|---|
| 2025.11.17 | ₩25,130 | ₩25,757 | ₩23,902 | ₩24,303 | -3.29% | 582.7만 |
|---|
| 2025.11.14 | ₩24,450 | ₩25,971 | ₩24,049 | ₩25,571 | +4.59% | 760.6만 |
|---|
| 2025.11.13 | ₩26,678 | ₩26,878 | ₩24,710 | ₩25,184 | -5.60% | 677.2만 |
|---|
| 2025.11.12 | ₩27,319 | ₩27,346 | ₩26,661 | ₩26,985 | -1.22% | 200.9만 |
|---|
| 2025.11.11 | ₩26,959 | ₩27,259 | ₩26,959 | ₩27,159 | +0.74% | 173.5만 |
|---|
| 2025.11.10 | ₩26,612 | ₩27,092 | ₩26,505 | ₩27,025 | +1.55% | 361만 |
|---|
| 2025.11.07 | ₩24,837 | ₩25,704 | ₩24,022 | ₩25,664 | +3.33% | 910.1만 |
|---|
| 2025.11.06 | ₩26,411 | ₩26,531 | ₩25,123 | ₩25,531 | -3.34% | 588.2만 |
|---|
| 2025.11.05 | ₩25,624 | ₩26,905 | ₩25,571 | ₩26,585 | +3.75% | 317만 |
|---|
| 2025.11.04 | ₩25,611 | ₩26,331 | ₩25,364 | ₩25,664 | +0.21% | 382.7만 |
|---|
| 2025.11.03 | ₩26,692 | ₩26,798 | ₩25,837 | ₩26,638 | -0.20% | 256.6만 |
|---|
| 2025.10.31 | ₩27,065 | ₩27,132 | ₩25,878 | ₩26,371 | -2.56% | 376.8만 |
|---|
| 2025.10.30 | ₩26,932 | ₩27,359 | ₩26,445 | ₩26,505 | -1.59% | 239.7만 |
|---|
| 2025.10.29 | ₩27,479 | ₩27,759 | ₩26,725 | ₩26,798 | -2.48% | 314.7만 |
|---|
| 2025.10.28 | ₩27,999 | ₩28,066 | ₩27,225 | ₩27,252 | -2.67% | 276.1만 |
|---|
| 2025.10.27 | ₩28,093 | ₩28,173 | ₩27,739 | ₩28,013 | -0.29% | 241.2만 |
|---|
| 2025.10.24 | ₩27,492 | ₩27,579 | ₩27,039 | ₩27,199 | -1.07% | 196.4만 |
|---|
| 2025.10.23 | ₩26,144 | ₩26,892 | ₩26,038 | ₩26,798 | +2.50% | 215.4만 |
|---|
| 2025.10.22 | ₩26,525 | ₩26,672 | ₩24,890 | ₩26,318 | -0.78% | 629만 |
|---|
| 2025.10.21 | ₩26,238 | ₩26,892 | ₩25,824 | ₩26,638 | +1.53% | 313.8만 |
|---|
| 2025.10.20 | ₩25,330 | ₩26,558 | ₩25,297 | ₩26,478 | +4.53% | 622.1만 |
|---|
| 2025.10.17 | ₩23,315 | ₩24,676 | ₩22,448 | ₩24,676 | +5.84% | 1019.5만 |
|---|
| 2025.10.16 | ₩25,397 | ₩25,510 | ₩22,748 | ₩22,908 | -9.80% | 1188.9만 |
|---|
| 2025.10.15 | ₩26,211 | ₩26,291 | ₩24,603 | ₩25,250 | -3.67% | 463.9만 |
|---|
| 2025.10.14 | ₩25,170 | ₩26,398 | ₩24,269 | ₩25,464 | +1.17% | 811.5만 |
|---|
| 2025.10.13 | ₩26,158 | ₩26,812 | ₩25,984 | ₩26,665 | +1.94% | 487.9만 |
|---|
| 2025.10.10 | ₩28,333 | ₩28,547 | ₩24,494 | ₩24,756 | -12.62% | 1360.4만 |
|---|