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 | ₩39,331 | ₩39,668 | ₩39,331 | ₩39,598 | +0.68% | 109.4만 |
| 2026.10.08 | ₩39,585 | ₩39,598 | ₩38,417 | ₩39,051 | -1.35% | 247만 |
| 2026.10.07 | ₩39,091 | ₩39,892 | ₩39,011 | ₩39,772 | +1.74% | 172.5만 |
| 2026.10.06 | ₩39,652 | ₩40,139 | ₩39,251 | ₩40,026 | +0.94% | 144.8만 |
| 2026.10.05 | ₩38,811 | ₩39,345 | ₩38,691 | ₩38,984 | +0.45% | 141만 |
| 2026.10.02 | ₩38,557 | ₩38,804 | ₩38,137 | ₩38,691 | +0.35% | 159.3만 |
| 2026.10.01 | ₩38,157 | ₩38,157 | ₩37,235 | ₩37,823 | -0.87% | 251.9만 |
| 2026.09.30 | ₩38,837 | ₩39,131 | ₩38,263 |
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 | ₩38,704 | -0.28% | 122.7만 |
|---|
| 2026.09.28 | ₩38,530 | ₩39,098 | ₩37,916 | ₩38,517 | -0.03% | 201만 |
|---|
| 2026.09.25 | ₩38,490 | ₩39,011 | ₩38,010 | ₩39,011 | +1.35% | 137.1만 |
|---|
| 2026.09.24 | ₩38,237 | ₩38,771 | ₩37,703 | ₩38,317 | +0.21% | 181.2만 |
|---|
| 2026.09.23 | ₩39,185 | ₩39,358 | ₩38,277 | ₩38,611 | -1.47% | 187.4만 |
|---|
| 2026.09.22 | ₩38,557 | ₩39,385 | ₩38,437 | ₩39,265 | +1.84% | 160.3만 |
|---|
| 2026.09.21 | ₩38,651 | ₩38,651 | ₩37,983 | ₩38,143 | -1.31% | 207.3만 |
|---|
| 2026.09.18 | ₩38,023 | ₩38,103 | ₩37,522 | ₩37,916 | -0.28% | 128.3만 |
|---|
| 2026.09.17 | ₩38,143 | ₩38,263 | ₩37,843 | ₩38,143 | 0.00% | 183.3만 |
|---|
| 2026.09.16 | ₩37,382 | ₩37,542 | ₩35,860 | ₩36,741 | -1.71% | 235.3만 |
|---|
| 2026.09.15 | ₩37,302 | ₩37,434 | ₩36,581 | ₩37,102 | -0.54% | 190.9만 |
|---|
| 2026.09.14 | ₩36,314 | ₩37,396 | ₩36,207 | ₩37,182 | +2.39% | 185.2만 |
|---|
| 2026.09.11 | ₩37,155 | ₩37,689 | ₩37,089 | ₩37,542 | +1.04% | 181.4만 |
|---|
| 2026.09.10 | ₩36,301 | ₩36,701 | ₩35,814 | ₩35,847 | -1.25% | 250.7만 |
|---|
| 2026.09.09 | ₩37,396 | ₩37,649 | ₩36,995 | ₩37,102 | -0.79% | 147.8만 |
|---|
| 2026.09.08 | ₩38,450 | ₩38,450 | ₩37,576 | ₩37,703 | -1.94% | 172.6만 |
|---|
| 2026.09.04 | ₩38,811 | ₩39,011 | ₩38,310 | ₩38,330 | -1.24% | 134.7만 |
|---|
| 2026.09.03 | ₩37,876 | ₩38,557 | ₩37,769 | ₩38,490 | +1.62% | 139.1만 |
|---|
| 2026.09.02 | ₩37,035 | ₩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 | ₩37,422 | ₩37,422 | ₩36,948 | ₩37,182 | -0.64% | 215.9만 |
|---|
| 2026.08.27 | ₩36,968 | ₩37,769 | ₩36,815 | ₩37,649 | +1.84% | 253.3만 |
|---|
| 2026.08.26 | ₩36,608 | ₩36,864 | ₩36,394 | ₩36,781 | +0.47% | 98.8만 |
|---|
| 2026.08.25 | ₩36,207 | ₩36,701 | ₩35,887 | ₩36,701 | +1.36% | 118.5만 |
|---|
| 2026.08.24 | ₩36,301 | ₩36,354 | ₩35,954 | ₩36,034 | -0.74% | 156.8만 |
|---|
| 2026.08.21 | ₩35,980 | ₩36,214 | ₩35,900 | ₩36,034 | +0.15% | 138.3만 |
|---|
| 2026.08.20 | ₩35,460 | ₩35,807 | ₩35,266 | ₩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 | ₩34,685 | ₩34,912 | +0.33% | 145.5만 |
|---|
| 2026.08.17 | ₩35,313 | ₩35,500 | ₩34,765 | ₩35,099 | -0.60% | 143만 |
|---|
| 2026.08.14 | ₩35,139 | ₩35,426 | ₩34,899 | ₩35,380 | +0.68% | 129.9만 |
|---|
| 2026.08.13 | ₩35,206 | ₩35,353 | ₩34,752 | ₩34,926 | -0.80% | 173.7만 |
|---|
| 2026.08.12 | ₩34,485 | ₩35,239 | ₩34,438 | ₩35,206 | +2.09% | 204만 |
|---|
| 2026.08.11 | ₩33,804 | ₩34,205 | ₩33,737 | ₩34,205 | +1.18% | 116.2만 |
|---|
| 2026.08.10 | ₩33,884 | ₩34,231 | ₩33,724 | ₩33,724 | -0.47% | 132.6만 |
|---|
| 2026.08.07 | ₩33,724 | ₩33,958 | ₩33,577 | ₩33,711 | -0.04% | 151.1만 |
|---|
| 2026.08.06 | ₩33,123 | ₩33,911 | ₩33,070 | ₩33,884 | +2.30% | 159.6만 |
|---|
| 2026.08.05 | ₩32,256 | ₩33,617 | ₩32,042 | ₩33,430 | +3.64% | 195.9만 |
|---|
| 2026.08.04 | ₩33,083 | ₩33,097 | ₩32,342 | ₩32,442 | -1.94% | 160.8만 |
|---|
| 2026.08.03 | ₩32,549 | ₩32,876 | ₩32,476 | ₩32,536 | -0.04% | 154.4만 |
|---|
| 2026.07.31 | ₩31,708 | ₩32,442 | ₩30,533 | ₩32,322 | +1.94% | 226.3만 |
|---|
| 2026.07.30 | ₩30,680 | ₩31,409 | ₩30,320 | ₩31,374 | +2.26% | 271.5만 |
|---|
| 2026.07.29 | ₩31,027 | ₩31,855 | ₩29,465 | ₩29,559 | -4.73% | 538.1만 |
|---|
| 2026.07.28 | ₩31,241 | ₩31,815 | ₩30,774 | ₩31,414 | +0.56% | 208.7만 |
|---|
| 2026.07.27 | ₩31,842 | ₩31,895 | ₩30,653 | ₩31,161 | -2.14% | 320.3만 |
|---|
| 2026.07.24 | ₩30,840 | ₩31,795 | ₩30,720 | ₩31,147 | +1.00% | 279.7만 |
|---|
| 2026.07.23 | ₩30,640 | ₩31,014 | ₩29,906 | ₩30,774 | +0.44% | 410.6만 |
|---|
| 2026.07.22 | ₩32,242 | ₩32,523 | ₩31,948 | ₩32,349 | +0.33% | 145.6만 |
|---|
| 2026.07.21 | ₩32,242 | ₩32,709 | ₩31,802 | ₩32,563 | +0.99% | 172만 |
|---|
| 2026.07.20 | ₩32,122 | ₩32,456 | ₩31,341 | ₩31,535 | -1.83% | 337.5만 |
|---|
| 2026.07.17 | ₩30,693 | ₩31,669 | ₩30,493 | ₩31,054 | +1.17% | 345.5만 |
|---|
| 2026.07.16 | ₩33,217 | ₩33,390 | ₩32,282 | ₩32,696 | -1.57% | 172만 |
|---|
| 2026.07.15 | ₩32,923 | ₩33,604 | ₩32,609 | ₩33,497 | +1.74% | 211만 |
|---|
| 2026.07.14 | ₩32,576 | ₩32,950 | ₩32,402 | ₩32,583 | +0.02% | 220.6만 |
|---|
| 2026.07.13 | ₩32,723 | ₩33,177 | ₩31,902 | ₩32,122 | -1.84% | 263.9만 |
|---|
| 2026.07.10 | ₩32,563 | ₩33,270 | ₩31,842 | ₩33,203 | +1.97% | 214.1만 |
|---|
| 2026.07.09 | ₩32,109 | ₩32,523 | ₩31,748 | ₩32,482 | +1.16% | 116.9만 |
|---|
| 2026.07.08 | ₩31,722 | ₩32,296 | ₩30,727 | ₩31,868 | +0.46% | 292.3만 |
|---|
| 2026.07.07 | ₩32,656 | ₩32,923 | ₩31,962 | ₩32,429 | -0.70% | 231.1만 |
|---|
| 2026.07.06 | ₩32,402 | ₩32,796 | ₩32,349 | ₩32,683 | +0.87% | 148.7만 |
|---|
| 2026.07.02 | ₩31,775 | ₩32,282 | ₩31,107 | ₩31,722 | -0.17% | 256.2만 |
|---|
| 2026.07.01 | ₩31,441 | ₩31,915 | ₩31,187 | ₩31,521 | +0.25% | 176.6만 |
|---|
| 2026.06.30 | ₩31,174 | ₩31,989 | ₩31,014 | ₩31,748 | +1.84% | 150.9만 |
|---|
| 2026.06.29 | ₩30,747 | ₩31,221 | ₩29,973 | ₩31,107 | +1.17% | 303.2만 |
|---|
| 2026.06.26 | ₩29,252 | ₩30,320 | ₩28,918 | ₩30,039 | +2.69% | 293.9만 |
|---|
| 2026.06.25 | ₩30,680 | ₩30,760 | ₩29,679 | ₩30,226 | -1.48% | 352.4만 |
|---|
| 2026.06.24 | ₩29,772 | ₩30,386 | ₩29,198 | ₩29,625 | -0.49% | 272만 |
|---|
| 2026.06.23 | ₩29,746 | ₩30,173 | ₩29,238 | ₩29,665 | -0.27% | 381.3만 |
|---|
| 2026.06.22 | ₩31,628 | ₩32,122 | ₩31,067 | ₩31,161 | -1.48% | 221.4만 |
|---|
| 2026.06.18 | ₩31,067 | ₩31,214 | ₩30,587 | ₩30,974 | -0.30% | 243만 |
|---|
| 2026.06.17 | ₩31,588 | ₩31,715 | ₩29,672 | ₩30,053 | -4.86% | 348.3만 |
|---|
| 2026.06.16 | ₩31,441 | ₩31,681 | ₩31,187 | ₩31,481 | +0.13% | 170.9만 |
|---|
| 2026.06.15 | ₩30,774 | ₩31,501 | ₩30,720 | ₩31,414 | +2.08% | 319.8만 |
|---|
| 2026.06.12 | ₩28,571 | ₩29,479 | ₩28,210 | ₩29,452 | +3.08% | 323.5만 |
|---|
| 2026.06.11 | ₩27,075 | ₩28,397 | ₩26,423 | ₩28,170 | +4.04% | 370.1만 |
|---|
| 2026.06.10 | ₩27,943 | ₩28,157 | ₩26,635 | ₩26,875 | -3.82% | 497만 |
|---|
| 2026.06.09 | ₩29,385 | ₩29,665 | ₩26,708 | ₩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 | ₩28,597 | -5.78% | 436.2만 |
|---|
| 2026.06.04 | ₩29,599 | ₩30,854 | ₩29,565 | ₩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 | ₩29,732 | +0.59% | 178.9만 |
|---|
| 2026.06.01 | ₩29,706 | ₩30,079 | ₩29,225 | ₩29,238 | -1.57% | 282.8만 |
|---|
| 2026.05.29 | ₩29,812 | ₩30,346 | ₩29,652 | ₩29,932 | +0.40% | 212만 |
|---|
| 2026.05.28 | ₩28,758 | ₩29,585 | ₩28,758 | ₩29,519 | +2.65% | 244.3만 |
|---|
| 2026.05.27 | ₩28,531 | ₩29,051 | ₩28,237 | ₩29,051 | +1.82% | 202.8만 |
|---|
| 2026.05.26 | ₩28,190 | ₩28,568 | ₩28,170 | ₩28,250 | +0.21% | 298.3만 |
|---|
| 2026.05.22 | ₩27,556 | ₩27,836 | ₩27,316 | ₩27,489 | -0.24% | 259.1만 |
|---|
| 2026.05.21 | ₩26,688 | ₩27,856 | ₩26,608 | ₩27,690 | +3.75% | 476.6만 |
|---|
| 2026.05.20 | ₩26,555 | ₩26,969 | ₩26,395 | ₩26,969 | +1.56% | 361.5만 |
|---|
| 2026.05.19 | ₩26,461 | ₩26,728 | ₩26,228 | ₩26,341 | -0.45% | 298.7만 |
|---|
| 2026.05.18 | ₩26,568 | ₩26,688 | ₩26,114 | ₩26,635 | +0.25% | 526.9만 |
|---|
| 2026.05.15 | ₩25,527 | ₩26,312 | ₩25,473 | ₩26,101 | +2.25% | 429.4만 |
|---|
| 2026.05.14 | ₩25,861 | ₩26,488 | ₩25,593 | ₩26,274 | +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 | ₩25,246 | ₩26,154 | +2.94% | 428.4만 |
|---|
| 2026.05.11 | ₩26,034 | ₩26,188 | ₩25,567 | ₩25,674 | -1.38% | 204.9만 |
|---|
| 2026.05.08 | ₩26,261 | ₩26,441 | ₩25,927 | ₩26,021 | -0.92% | 188.2만 |
|---|
| 2026.05.07 | ₩26,141 | ₩26,254 | ₩25,767 | ₩26,114 | -0.10% | 304만 |
|---|
| 2026.05.06 | ₩26,168 | ₩26,208 | ₩25,807 | ₩25,927 | -0.92% | 221.3만 |
|---|
| 2026.05.05 | ₩25,847 | ₩26,007 | ₩25,367 | ₩25,473 | -1.45% | 232.2만 |
|---|
| 2026.05.04 | ₩25,780 | ₩26,354 | ₩24,946 | ₩25,407 | -1.45% | 268.5만 |
|---|
| 2026.05.01 | ₩26,248 | ₩26,274 | ₩25,687 | ₩25,687 | -2.14% | 199.1만 |
|---|
| 2026.04.30 | ₩25,473 | ₩26,021 | ₩25,140 | ₩25,914 | +1.73% | 261.8만 |
|---|
| 2026.04.29 | ₩25,727 | ₩25,861 | ₩24,939 | ₩25,153 | -2.23% | 253.6만 |
|---|
| 2026.04.28 | ₩24,939 | ₩25,794 | ₩24,806 | ₩25,740 | +3.21% | 248.6만 |
|---|
| 2026.04.27 | ₩24,732 | ₩25,420 | ₩24,699 | ₩25,367 | +2.56% | 236.6만 |
|---|
| 2026.04.24 | ₩24,939 | ₩25,160 | ₩24,532 | ₩24,606 | -1.34% | 393.9만 |
|---|
| 2026.04.23 | ₩24,686 | ₩24,886 | ₩23,638 | ₩24,792 | +0.43% | 392.8만 |
|---|
| 2026.04.22 | ₩25,126 | ₩25,140 | ₩24,539 | ₩24,779 | -1.38% | 190.6만 |
|---|
| 2026.04.21 | ₩24,979 | ₩25,053 | ₩24,098 | ₩24,525 | -1.82% | 427.7만 |
|---|
| 2026.04.20 | ₩25,033 | ₩25,120 | ₩24,539 | ₩24,993 | -0.16% | 251.1만 |
|---|
| 2026.04.17 | ₩25,607 | ₩25,820 | ₩25,300 | ₩25,326 | -1.09% | 374.2만 |
|---|
| 2026.04.16 | ₩24,993 | ₩25,233 | ₩24,432 | ₩25,019 | +0.11% | 338.9만 |
|---|
| 2026.04.15 | ₩25,300 | ₩25,353 | ₩24,766 | ₩25,006 | -1.16% | 319.4만 |
|---|
| 2026.04.14 | ₩25,367 | ₩25,473 | ₩24,966 | ₩25,153 | -0.84% | 308.5만 |
|---|
| 2026.04.13 | ₩23,604 | ₩24,832 | ₩23,484 | ₩24,779 | +4.98% | 428.7만 |
|---|
| 2026.04.10 | ₩24,298 | ₩24,412 | ₩23,631 | ₩23,858 | -1.81% | 298.1만 |
|---|
| 2026.04.09 | ₩23,137 | ₩24,189 | ₩23,037 | ₩24,138 | +4.33% | 504.4만 |
|---|
| 2026.04.08 | ₩23,310 | ₩23,604 | ₩22,536 | ₩23,257 | -0.23% | 920.5만 |
|---|
| 2026.04.07 | ₩21,455 | ₩21,548 | ₩20,413 | ₩21,201 | -1.18% | 787.2만 |
|---|
| 2026.04.06 | ₩21,401 | ₩22,096 | ₩21,401 | ₩21,989 | +2.74% | 343.6만 |
|---|
| 2026.04.02 | ₩20,160 | ₩21,602 | ₩19,933 | ₩21,441 | +6.36% | 656.9만 |
|---|
| 2026.04.01 | ₩21,308 | ₩21,722 | ₩20,847 | ₩21,428 | +0.56% | 677만 |
|---|
| 2026.03.31 | ₩20,066 | ₩21,054 | ₩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 | ₩18,931 | ₩19,052 | -6.03% | 1658.1만 |
|---|
| 2026.03.26 | ₩21,722 | ₩21,995 | ₩20,587 | ₩20,600 | -5.16% | 1119.2만 |
|---|
| 2026.03.25 | ₩22,242 | ₩22,483 | ₩21,602 | ₩22,189 | -0.24% | 525.7만 |
|---|
| 2026.03.24 | ₩21,602 | ₩22,550 | ₩21,368 | ₩21,708 | +0.49% | 715.5만 |
|---|
| 2026.03.23 | ₩22,563 | ₩23,070 | ₩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 | ₩21,254 | ₩23,210 | ₩20,987 | ₩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 | ₩24,592 | ₩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 | ₩23,537 | ₩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 | ₩24,206 | ₩23,144 | ₩24,192 | +2.60% | 627.8만 |
|---|
| 2026.03.10 | ₩24,198 | ₩25,393 | ₩23,070 | ₩23,150 | -4.33% | 1133.6만 |
|---|
| 2026.03.09 | ₩22,002 | ₩24,639 | ₩21,141 | ₩24,312 | +10.50% | 1485.2만 |
|---|
| 2026.03.06 | ₩23,804 | ₩24,419 | ₩22,129 | ₩22,189 | -6.79% | 1576만 |
|---|
| 2026.03.05 | ₩26,608 | ₩26,995 | ₩24,379 | ₩25,687 | -3.46% | 1274.2만 |
|---|
| 2026.03.04 | ₩26,682 | ₩27,783 | ₩26,488 | ₩27,342 | +2.48% | 487.9만 |
|---|
| 2026.03.03 | ₩25,714 | ₩27,202 | ₩23,599 | ₩26,368 | +2.54% | 1343.5만 |
|---|
| 2026.03.02 | ₩26,455 | ₩28,197 | ₩26,354 | ₩27,663 | +4.57% | 560.6만 |
|---|
| 2026.02.27 | ₩27,836 | ₩28,604 | ₩27,436 | ₩28,157 | +1.15% | 566.3만 |
|---|
| 2026.02.26 | ₩29,799 | ₩29,799 | ₩28,117 | ₩29,198 | -2.02% | 529.1만 |
|---|
| 2026.02.25 | ₩29,025 | ₩29,672 | ₩28,931 | ₩29,625 | +2.07% | 282.1만 |
|---|
| 2026.02.24 | ₩27,770 | ₩28,664 | ₩27,429 | ₩28,491 | +2.60% | 483.3만 |
|---|
| 2026.02.23 | ₩28,691 | ₩29,051 | ₩27,496 | ₩27,690 | -3.49% | 677.1만 |
|---|
| 2026.02.20 | ₩27,836 | ₩29,065 | ₩27,556 | ₩28,811 | +3.50% | 715.9만 |
|---|
| 2026.02.19 | ₩28,197 | ₩28,390 | ₩27,603 | ₩28,184 | -0.05% | 438.1만 |
|---|
| 2026.02.18 | ₩28,771 | ₩29,519 | ₩28,477 | ₩28,878 | +0.37% | 355.6만 |
|---|
| 2026.02.17 | ₩27,810 | ₩29,051 | ₩27,089 | ₩28,878 | +3.84% | 590.3만 |
|---|
| 2026.02.13 | ₩28,451 | ₩29,372 | ₩27,503 | ₩28,023 | -1.50% | 926.5만 |
|---|
| 2026.02.12 | ₩30,567 | ₩30,747 | ₩28,324 | ₩28,464 | -6.88% | 844.6만 |
|---|
| 2026.02.11 | ₩30,920 | ₩30,927 | ₩29,559 | ₩30,253 | -2.16% | 443.8만 |
|---|
| 2026.02.10 | ₩30,787 | ₩30,914 | ₩30,146 | ₩30,213 | -1.86% | 178.9만 |
|---|
| 2026.02.09 | ₩29,919 | ₩30,920 | ₩29,734 | ₩30,814 | +2.99% | 325만 |
|---|
| 2026.02.06 | ₩28,971 | ₩30,039 | ₩28,891 | ₩29,799 | +2.86% | 627.7만 |
|---|
| 2026.02.05 | ₩28,838 | ₩29,572 | ₩27,770 | ₩28,143 | -2.41% | 956.2만 |
|---|
| 2026.02.04 | ₩30,613 | ₩30,820 | ₩28,738 | ₩29,999 | -2.01% | 838.3만 |
|---|
| 2026.02.03 | ₩31,615 | ₩31,699 | ₩29,051 | ₩30,493 | -3.55% | 736.7만 |
|---|
| 2026.02.02 | ₩30,600 | ₩31,915 | ₩30,560 | ₩31,788 | +3.88% | 305.6만 |
|---|
| 2026.01.30 | ₩30,320 | ₩31,107 | ₩29,906 | ₩30,306 | -0.04% | 439.7만 |
|---|
| 2026.01.29 | ₩30,560 | ₩30,740 | ₩28,891 | ₩30,600 | +0.13% | 587만 |
|---|
| 2026.01.28 | ₩31,054 | ₩31,388 | ₩30,533 | ₩30,934 | -0.39% | 250.7만 |
|---|
| 2026.01.27 | ₩31,495 | ₩31,762 | ₩30,947 | ₩30,961 | -1.70% | 151.4만 |
|---|
| 2026.01.26 | ₩31,468 | ₩31,895 | ₩31,388 | ₩31,468 | 0.00% | 181.4만 |
|---|
| 2026.01.23 | ₩31,681 | ₩32,269 | ₩31,388 | ₩31,401 | -0.88% | 218.6만 |
|---|
| 2026.01.22 | ₩31,722 | ₩32,042 | ₩31,281 | ₩32,002 | +0.88% | 314만 |
|---|
| 2026.01.21 | ₩29,879 | ₩31,588 | ₩29,532 | ₩31,161 | +4.29% | 655.5만 |
|---|
| 2026.01.20 | ₩29,663 | ₩30,827 | ₩28,224 | ₩28,851 | -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 | ₩31,628 | ₩31,875 | ₩30,727 | ₩31,615 | -0.04% | 401.1만 |
|---|
| 2026.01.13 | ₩33,337 | ₩33,377 | ₩32,069 | ₩32,376 | -2.88% | 222.1만 |
|---|
| 2026.01.12 | ₩32,656 | ₩33,277 | ₩32,589 | ₩33,217 | +1.72% | 131.2만 |
|---|
| 2026.01.09 | ₩32,803 | ₩33,437 | ₩32,456 | ₩33,243 | +1.34% | 232만 |
|---|
| 2026.01.08 | ₩32,349 | ₩32,950 | ₩32,229 | ₩32,736 | +1.20% | 194.5만 |
|---|
| 2026.01.07 | ₩32,870 | ₩32,870 | ₩32,229 | ₩32,429 | -1.34% | 171.2만 |
|---|
| 2026.01.06 | ₩32,616 | ₩33,070 | ₩32,576 | ₩32,950 | +1.02% | 106.9만 |
|---|
| 2026.01.05 | ₩33,123 | ₩33,310 | ₩32,563 | ₩32,589 | -1.61% | 159.1만 |
|---|
| 2026.01.02 | ₩32,910 | ₩33,083 | ₩32,389 | ₩32,936 | +0.08% | 199.1만 |
|---|
| 2025.12.31 | ₩32,643 | ₩32,910 | ₩32,222 | ₩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 | ₩32,462 | ₩31,535 | ₩32,256 | +2.29% | 151.2만 |
|---|
| 2025.12.26 | ₩31,908 | ₩31,962 | ₩31,475 | ₩31,815 | -0.29% | 124.1만 |
|---|
| 2025.12.24 | ₩31,802 | ₩32,002 | ₩31,708 | ₩31,815 | +0.04% | 82.6만 |
|---|
| 2025.12.23 | ₩31,655 | ₩31,971 | ₩31,655 | ₩31,748 | +0.30% | 103.2만 |
|---|
| 2025.12.22 | ₩31,401 | ₩31,935 | ₩31,321 | ₩31,868 | +1.49% | 235.8만 |
|---|
| 2025.12.19 | ₩30,026 | ₩30,947 | ₩30,026 | ₩30,854 | +2.76% | 172.4만 |
|---|
| 2025.12.18 | ₩29,545 | ₩29,946 | ₩29,098 | ₩29,799 | +0.86% | 215.1만 |
|---|
| 2025.12.17 | ₩29,385 | ₩29,746 | ₩28,731 | ₩28,784 | -2.04% | 241.2만 |
|---|
| 2025.12.16 | ₩29,105 | ₩29,519 | ₩28,616 | ₩29,265 | +0.55% | 267.8만 |
|---|
| 2025.12.15 | ₩29,532 | ₩29,645 | ₩28,584 | ₩29,278 | -0.86% | 224.6만 |
|---|
| 2025.12.12 | ₩29,425 | ₩29,665 | ₩27,930 | ₩29,252 | -0.59% | 381.9만 |
|---|
| 2025.12.11 | ₩28,544 | ₩29,318 | ₩28,023 | ₩29,305 | +2.67% | 196.9만 |
|---|
| 2025.12.10 | ₩27,663 | ₩28,958 | ₩27,496 | ₩28,864 | +4.34% | 295.9만 |
|---|
| 2025.12.09 | ₩27,730 | ₩28,157 | ₩27,503 | ₩27,783 | +0.19% | 165.3만 |
|---|
| 2025.12.08 | ₩28,250 | ₩28,290 | ₩27,496 | ₩27,903 | -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 | ₩27,409 | ₩27,903 | +0.43% | 186.7만 |
|---|
| 2025.12.03 | ₩27,196 | ₩27,710 | ₩27,089 | ₩27,609 | +1.52% | 145.2만 |
|---|
| 2025.12.02 | ₩27,369 | ₩27,536 | ₩27,089 | ₩27,463 | +0.34% | 162.7만 |
|---|
| 2025.12.01 | ₩26,435 | ₩27,449 | ₩26,435 | ₩27,049 | +2.32% | 248.2만 |
|---|
| 2025.11.28 | ₩26,621 | ₩27,042 | ₩26,581 | ₩27,022 | +1.50% | 174.9만 |
|---|
| 2025.11.26 | ₩26,087 | ₩26,642 | ₩25,994 | ₩26,448 | +1.38% | 375만 |
|---|
| 2025.11.25 | ₩25,086 | ₩25,847 | ₩24,138 | ₩25,687 | +2.39% | 401.6만 |
|---|
| 2025.11.24 | ₩23,778 | ₩25,166 | ₩23,738 | ₩25,166 | +5.84% | 411.4만 |
|---|
| 2025.11.21 | ₩22,963 | ₩23,684 | ₩21,722 | ₩23,471 | +2.21% | 905.4만 |
|---|
| 2025.11.20 | ₩25,513 | ₩25,714 | ₩22,136 | ₩22,242 | -12.82% | 1585.2만 |
|---|
| 2025.11.19 | ₩23,471 | ₩24,539 | ₩23,230 | ₩23,951 | +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 | ₩23,911 | ₩24,312 | -3.29% | 582.7만 |
|---|
| 2025.11.14 | ₩24,459 | ₩25,981 | ₩24,058 | ₩25,580 | +4.59% | 760.6만 |
|---|
| 2025.11.13 | ₩26,688 | ₩26,889 | ₩24,719 | ₩25,193 | -5.60% | 677.2만 |
|---|
| 2025.11.12 | ₩27,329 | ₩27,356 | ₩26,671 | ₩26,995 | -1.22% | 200.9만 |
|---|
| 2025.11.11 | ₩26,969 | ₩27,269 | ₩26,969 | ₩27,169 | +0.74% | 173.5만 |
|---|
| 2025.11.10 | ₩26,621 | ₩27,102 | ₩26,515 | ₩27,035 | +1.55% | 361만 |
|---|
| 2025.11.07 | ₩24,846 | ₩25,714 | ₩24,031 | ₩25,674 | +3.33% | 910.1만 |
|---|
| 2025.11.06 | ₩26,421 | ₩26,541 | ₩25,133 | ₩25,540 | -3.34% | 588.2만 |
|---|
| 2025.11.05 | ₩25,634 | ₩26,915 | ₩25,580 | ₩26,595 | +3.75% | 317만 |
|---|
| 2025.11.04 | ₩25,620 | ₩26,341 | ₩25,373 | ₩25,674 | +0.21% | 382.7만 |
|---|
| 2025.11.03 | ₩26,702 | ₩26,808 | ₩25,847 | ₩26,648 | -0.20% | 256.6만 |
|---|
| 2025.10.31 | ₩27,075 | ₩27,142 | ₩25,887 | ₩26,381 | -2.56% | 376.8만 |
|---|
| 2025.10.30 | ₩26,942 | ₩27,369 | ₩26,455 | ₩26,515 | -1.59% | 239.7만 |
|---|
| 2025.10.29 | ₩27,489 | ₩27,770 | ₩26,735 | ₩26,808 | -2.48% | 314.7만 |
|---|
| 2025.10.28 | ₩28,010 | ₩28,077 | ₩27,236 | ₩27,262 | -2.67% | 276.1만 |
|---|
| 2025.10.27 | ₩28,103 | ₩28,184 | ₩27,750 | ₩28,023 | -0.29% | 241.2만 |
|---|
| 2025.10.24 | ₩27,503 | ₩27,589 | ₩27,049 | ₩27,209 | -1.07% | 196.4만 |
|---|
| 2025.10.23 | ₩26,154 | ₩26,902 | ₩26,047 | ₩26,808 | +2.50% | 215.4만 |
|---|
| 2025.10.22 | ₩26,535 | ₩26,682 | ₩24,899 | ₩26,328 | -0.78% | 629만 |
|---|
| 2025.10.21 | ₩26,248 | ₩26,902 | ₩25,834 | ₩26,648 | +1.53% | 313.8만 |
|---|
| 2025.10.20 | ₩25,340 | ₩26,568 | ₩25,306 | ₩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 | ₩22,756 | ₩22,917 | -9.80% | 1188.9만 |
|---|
| 2025.10.15 | ₩26,221 | ₩26,301 | ₩24,612 | ₩25,260 | -3.67% | 463.9만 |
|---|
| 2025.10.14 | ₩25,180 | ₩26,408 | ₩24,278 | ₩25,473 | +1.17% | 811.5만 |
|---|
| 2025.10.13 | ₩26,168 | ₩26,822 | ₩25,994 | ₩26,675 | +1.94% | 487.9만 |
|---|
| 2025.10.10 | ₩28,344 | ₩28,557 | ₩24,503 | ₩24,766 | -12.62% | 1360.4만 |
|---|