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 | ₩39,320 | ₩39,656 | ₩39,320 | ₩39,587 | +0.68% | 109.4만 |
| 2026.10.08 | ₩39,573 | ₩39,587 | ₩38,405 | ₩39,039 | -1.35% | 247만 |
| 2026.10.07 | ₩39,079 | ₩39,880 | ₩38,999 | ₩39,760 | +1.74% | 172.5만 |
| 2026.10.06 | ₩39,640 | ₩40,127 | ₩39,240 | ₩40,014 | +0.94% | 144.8만 |
| 2026.10.05 | ₩38,799 | ₩39,333 | ₩38,679 | ₩38,973 | +0.45% | 141만 |
| 2026.10.02 | ₩38,546 | ₩38,792 | ₩38,125 | ₩38,679 | +0.35% | 159.3만 |
| 2026.10.01 | ₩38,145 | ₩38,145 | ₩37,224 | ₩37,811 | -0.87% | 251.9만 |
| 2026.09.30 | ₩38,826 | ₩39,119 | ₩38,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,345 |
| -1.24% |
| 129.6만 |
| 2026.09.29 | ₩38,799 | ₩38,986 | ₩38,305 | ₩38,692 | -0.28% | 122.7만 |
|---|
| 2026.09.28 | ₩38,519 | ₩39,086 | ₩37,905 | ₩38,506 | -0.03% | 201만 |
|---|
| 2026.09.25 | ₩38,479 | ₩38,999 | ₩37,998 | ₩38,999 | +1.35% | 137.1만 |
|---|
| 2026.09.24 | ₩38,225 | ₩38,759 | ₩37,691 | ₩38,305 | +0.21% | 181.2만 |
|---|
| 2026.09.23 | ₩39,173 | ₩39,346 | ₩38,265 | ₩38,599 | -1.47% | 187.4만 |
|---|
| 2026.09.22 | ₩38,546 | ₩39,373 | ₩38,425 | ₩39,253 | +1.84% | 160.3만 |
|---|
| 2026.09.21 | ₩38,639 | ₩38,639 | ₩37,972 | ₩38,132 | -1.31% | 207.3만 |
|---|
| 2026.09.18 | ₩38,012 | ₩38,092 | ₩37,511 | ₩37,905 | -0.28% | 128.3만 |
|---|
| 2026.09.17 | ₩38,132 | ₩38,252 | ₩37,832 | ₩38,132 | 0.00% | 183.3만 |
|---|
| 2026.09.16 | ₩37,371 | ₩37,531 | ₩35,850 | ₩36,730 | -1.71% | 235.3만 |
|---|
| 2026.09.15 | ₩37,291 | ₩37,423 | ₩36,570 | ₩37,091 | -0.54% | 190.9만 |
|---|
| 2026.09.14 | ₩36,303 | ₩37,384 | ₩36,197 | ₩37,171 | +2.39% | 185.2만 |
|---|
| 2026.09.11 | ₩37,144 | ₩37,678 | ₩37,077 | ₩37,531 | +1.04% | 181.4만 |
|---|
| 2026.09.10 | ₩36,290 | ₩36,690 | ₩35,803 | ₩35,836 | -1.25% | 250.7만 |
|---|
| 2026.09.09 | ₩37,384 | ₩37,638 | ₩36,984 | ₩37,091 | -0.79% | 147.8만 |
|---|
| 2026.09.08 | ₩38,439 | ₩38,439 | ₩37,565 | ₩37,691 | -1.94% | 172.6만 |
|---|
| 2026.09.04 | ₩38,799 | ₩38,999 | ₩38,299 | ₩38,319 | -1.24% | 134.7만 |
|---|
| 2026.09.03 | ₩37,865 | ₩38,546 | ₩37,758 | ₩38,479 | +1.62% | 139.1만 |
|---|
| 2026.09.02 | ₩37,024 | ₩37,832 | ₩36,884 | ₩37,731 | +1.91% | 181.2만 |
|---|
| 2026.09.01 | ₩37,131 | ₩37,565 | ₩36,357 | ₩36,637 | -1.33% | 199.1만 |
|---|
| 2026.08.31 | ₩37,091 | ₩37,918 | ₩36,864 | ₩37,878 | +2.12% | 140.2만 |
|---|
| 2026.08.28 | ₩37,411 | ₩37,411 | ₩36,937 | ₩37,171 | -0.64% | 215.9만 |
|---|
| 2026.08.27 | ₩36,957 | ₩37,758 | ₩36,804 | ₩37,638 | +1.84% | 253.3만 |
|---|
| 2026.08.26 | ₩36,597 | ₩36,853 | ₩36,383 | ₩36,770 | +0.47% | 98.8만 |
|---|
| 2026.08.25 | ₩36,197 | ₩36,690 | ₩35,876 | ₩36,690 | +1.36% | 118.5만 |
|---|
| 2026.08.24 | ₩36,290 | ₩36,343 | ₩35,943 | ₩36,023 | -0.74% | 156.8만 |
|---|
| 2026.08.21 | ₩35,970 | ₩36,203 | ₩35,890 | ₩36,023 | +0.15% | 138.3만 |
|---|
| 2026.08.20 | ₩35,449 | ₩35,796 | ₩35,256 | ₩35,636 | +0.53% | 189만 |
|---|
| 2026.08.19 | ₩35,289 | ₩36,003 | ₩35,222 | ₩35,943 | +1.85% | 192.1만 |
|---|
| 2026.08.18 | ₩34,788 | ₩35,062 | ₩34,675 | ₩34,902 | +0.33% | 145.5만 |
|---|
| 2026.08.17 | ₩35,302 | ₩35,489 | ₩34,755 | ₩35,089 | -0.60% | 143만 |
|---|
| 2026.08.14 | ₩35,129 | ₩35,416 | ₩34,889 | ₩35,369 | +0.68% | 129.9만 |
|---|
| 2026.08.13 | ₩35,196 | ₩35,342 | ₩34,742 | ₩34,915 | -0.80% | 173.7만 |
|---|
| 2026.08.12 | ₩34,475 | ₩35,229 | ₩34,428 | ₩35,196 | +2.09% | 204만 |
|---|
| 2026.08.11 | ₩33,794 | ₩34,195 | ₩33,727 | ₩34,195 | +1.18% | 116.2만 |
|---|
| 2026.08.10 | ₩33,874 | ₩34,221 | ₩33,714 | ₩33,714 | -0.47% | 132.6만 |
|---|
| 2026.08.07 | ₩33,714 | ₩33,948 | ₩33,567 | ₩33,701 | -0.04% | 151.1만 |
|---|
| 2026.08.06 | ₩33,113 | ₩33,901 | ₩33,060 | ₩33,874 | +2.30% | 159.6만 |
|---|
| 2026.08.05 | ₩32,246 | ₩33,607 | ₩32,032 | ₩33,420 | +3.64% | 195.9만 |
|---|
| 2026.08.04 | ₩33,073 | ₩33,087 | ₩32,333 | ₩32,433 | -1.94% | 160.8만 |
|---|
| 2026.08.03 | ₩32,539 | ₩32,866 | ₩32,466 | ₩32,526 | -0.04% | 154.4만 |
|---|
| 2026.07.31 | ₩31,699 | ₩32,433 | ₩30,524 | ₩32,313 | +1.94% | 226.3만 |
|---|
| 2026.07.30 | ₩30,671 | ₩31,400 | ₩30,311 | ₩31,365 | +2.26% | 271.5만 |
|---|
| 2026.07.29 | ₩31,018 | ₩31,845 | ₩29,456 | ₩29,550 | -4.73% | 538.1만 |
|---|
| 2026.07.28 | ₩31,232 | ₩31,805 | ₩30,764 | ₩31,405 | +0.56% | 208.7만 |
|---|
| 2026.07.27 | ₩31,832 | ₩31,886 | ₩30,644 | ₩31,151 | -2.14% | 320.3만 |
|---|
| 2026.07.24 | ₩30,831 | ₩31,785 | ₩30,711 | ₩31,138 | +1.00% | 279.7만 |
|---|
| 2026.07.23 | ₩30,631 | ₩31,005 | ₩29,897 | ₩30,764 | +0.44% | 410.6만 |
|---|
| 2026.07.22 | ₩32,233 | ₩32,513 | ₩31,939 | ₩32,339 | +0.33% | 145.6만 |
|---|
| 2026.07.21 | ₩32,233 | ₩32,700 | ₩31,792 | ₩32,553 | +0.99% | 172만 |
|---|
| 2026.07.20 | ₩32,112 | ₩32,446 | ₩31,332 | ₩31,525 | -1.83% | 337.5만 |
|---|
| 2026.07.17 | ₩30,684 | ₩31,660 | ₩30,484 | ₩31,045 | +1.17% | 345.5만 |
|---|
| 2026.07.16 | ₩33,207 | ₩33,380 | ₩32,273 | ₩32,686 | -1.57% | 172만 |
|---|
| 2026.07.15 | ₩32,913 | ₩33,594 | ₩32,600 | ₩33,487 | +1.74% | 211만 |
|---|
| 2026.07.14 | ₩32,566 | ₩32,940 | ₩32,393 | ₩32,573 | +0.02% | 220.6만 |
|---|
| 2026.07.13 | ₩32,713 | ₩33,167 | ₩31,892 | ₩32,112 | -1.84% | 263.9만 |
|---|
| 2026.07.10 | ₩32,553 | ₩33,260 | ₩31,832 | ₩33,193 | +1.97% | 214.1만 |
|---|
| 2026.07.09 | ₩32,099 | ₩32,513 | ₩31,739 | ₩32,473 | +1.16% | 116.9만 |
|---|
| 2026.07.08 | ₩31,712 | ₩32,286 | ₩30,718 | ₩31,859 | +0.46% | 292.3만 |
|---|
| 2026.07.07 | ₩32,646 | ₩32,913 | ₩31,952 | ₩32,419 | -0.70% | 231.1만 |
|---|
| 2026.07.06 | ₩32,393 | ₩32,786 | ₩32,339 | ₩32,673 | +0.87% | 148.7만 |
|---|
| 2026.07.02 | ₩31,765 | ₩32,273 | ₩31,098 | ₩31,712 | -0.17% | 256.2만 |
|---|
| 2026.07.01 | ₩31,432 | ₩31,906 | ₩31,178 | ₩31,512 | +0.25% | 176.6만 |
|---|
| 2026.06.30 | ₩31,165 | ₩31,979 | ₩31,005 | ₩31,739 | +1.84% | 150.9만 |
|---|
| 2026.06.29 | ₩30,738 | ₩31,211 | ₩29,964 | ₩31,098 | +1.17% | 303.2만 |
|---|
| 2026.06.26 | ₩29,243 | ₩30,311 | ₩28,909 | ₩30,030 | +2.69% | 293.9만 |
|---|
| 2026.06.25 | ₩30,671 | ₩30,751 | ₩29,670 | ₩30,217 | -1.48% | 352.4만 |
|---|
| 2026.06.24 | ₩29,763 | ₩30,377 | ₩29,189 | ₩29,617 | -0.49% | 272만 |
|---|
| 2026.06.23 | ₩29,737 | ₩30,164 | ₩29,229 | ₩29,657 | -0.27% | 381.3만 |
|---|
| 2026.06.22 | ₩31,619 | ₩32,112 | ₩31,058 | ₩31,151 | -1.48% | 221.4만 |
|---|
| 2026.06.18 | ₩31,058 | ₩31,205 | ₩30,578 | ₩30,965 | -0.30% | 243만 |
|---|
| 2026.06.17 | ₩31,579 | ₩31,705 | ₩29,663 | ₩30,044 | -4.86% | 348.3만 |
|---|
| 2026.06.16 | ₩31,432 | ₩31,672 | ₩31,178 | ₩31,472 | +0.13% | 170.9만 |
|---|
| 2026.06.15 | ₩30,764 | ₩31,492 | ₩30,711 | ₩31,405 | +2.08% | 319.8만 |
|---|
| 2026.06.12 | ₩28,562 | ₩29,470 | ₩28,202 | ₩29,443 | +3.08% | 323.5만 |
|---|
| 2026.06.11 | ₩27,067 | ₩28,389 | ₩26,415 | ₩28,162 | +4.04% | 370.1만 |
|---|
| 2026.06.10 | ₩27,935 | ₩28,148 | ₩26,627 | ₩26,867 | -3.82% | 497만 |
|---|
| 2026.06.09 | ₩29,376 | ₩29,657 | ₩26,700 | ₩28,535 | -2.86% | 496만 |
|---|
| 2026.06.08 | ₩29,283 | ₩29,483 | ₩28,737 | ₩28,976 | -1.05% | 325.8만 |
|---|
| 2026.06.05 | ₩30,344 | ₩30,471 | ₩27,948 | ₩28,589 | -5.78% | 436.2만 |
|---|
| 2026.06.04 | ₩29,590 | ₩30,844 | ₩29,556 | ₩30,658 | +3.61% | 203.5만 |
|---|
| 2026.06.03 | ₩29,550 | ₩29,830 | ₩29,336 | ₩29,697 | +0.50% | 171.1만 |
|---|
| 2026.06.02 | ₩29,550 | ₩29,797 | ₩29,336 | ₩29,723 | +0.59% | 178.9만 |
|---|
| 2026.06.01 | ₩29,697 | ₩30,070 | ₩29,216 | ₩29,229 | -1.57% | 282.8만 |
|---|
| 2026.05.29 | ₩29,803 | ₩30,337 | ₩29,643 | ₩29,924 | +0.40% | 212만 |
|---|
| 2026.05.28 | ₩28,749 | ₩29,577 | ₩28,749 | ₩29,510 | +2.65% | 244.3만 |
|---|
| 2026.05.27 | ₩28,522 | ₩29,043 | ₩28,228 | ₩29,043 | +1.82% | 202.8만 |
|---|
| 2026.05.26 | ₩28,182 | ₩28,559 | ₩28,162 | ₩28,242 | +0.21% | 298.3만 |
|---|
| 2026.05.22 | ₩27,548 | ₩27,828 | ₩27,308 | ₩27,481 | -0.24% | 259.1만 |
|---|
| 2026.05.21 | ₩26,680 | ₩27,848 | ₩26,600 | ₩27,681 | +3.75% | 476.6만 |
|---|
| 2026.05.20 | ₩26,547 | ₩26,961 | ₩26,387 | ₩26,961 | +1.56% | 361.5만 |
|---|
| 2026.05.19 | ₩26,453 | ₩26,720 | ₩26,220 | ₩26,333 | -0.45% | 298.7만 |
|---|
| 2026.05.18 | ₩26,560 | ₩26,680 | ₩26,106 | ₩26,627 | +0.25% | 526.9만 |
|---|
| 2026.05.15 | ₩25,519 | ₩26,304 | ₩25,466 | ₩26,093 | +2.25% | 429.4만 |
|---|
| 2026.05.14 | ₩25,853 | ₩26,480 | ₩25,586 | ₩26,267 | +1.60% | 377.2만 |
|---|
| 2026.05.13 | ₩26,093 | ₩26,253 | ₩25,599 | ₩25,706 | -1.48% | 232.3만 |
|---|
| 2026.05.12 | ₩25,399 | ₩26,340 | ₩25,239 | ₩26,146 | +2.94% | 428.4만 |
|---|
| 2026.05.11 | ₩26,026 | ₩26,180 | ₩25,559 | ₩25,666 | -1.38% | 204.9만 |
|---|
| 2026.05.08 | ₩26,253 | ₩26,433 | ₩25,919 | ₩26,013 | -0.92% | 188.2만 |
|---|
| 2026.05.07 | ₩26,133 | ₩26,246 | ₩25,759 | ₩26,106 | -0.10% | 304만 |
|---|
| 2026.05.06 | ₩26,160 | ₩26,200 | ₩25,799 | ₩25,919 | -0.92% | 221.3만 |
|---|
| 2026.05.05 | ₩25,839 | ₩26,000 | ₩25,359 | ₩25,466 | -1.45% | 232.2만 |
|---|
| 2026.05.04 | ₩25,773 | ₩26,347 | ₩24,938 | ₩25,399 | -1.45% | 268.5만 |
|---|
| 2026.05.01 | ₩26,240 | ₩26,267 | ₩25,679 | ₩25,679 | -2.14% | 199.1만 |
|---|
| 2026.04.30 | ₩25,466 | ₩26,013 | ₩25,132 | ₩25,906 | +1.73% | 261.8만 |
|---|
| 2026.04.29 | ₩25,719 | ₩25,853 | ₩24,932 | ₩25,145 | -2.23% | 253.6만 |
|---|
| 2026.04.28 | ₩24,932 | ₩25,786 | ₩24,798 | ₩25,733 | +3.21% | 248.6만 |
|---|
| 2026.04.27 | ₩24,725 | ₩25,412 | ₩24,692 | ₩25,359 | +2.56% | 236.6만 |
|---|
| 2026.04.24 | ₩24,932 | ₩25,152 | ₩24,525 | ₩24,598 | -1.34% | 393.9만 |
|---|
| 2026.04.23 | ₩24,678 | ₩24,878 | ₩23,631 | ₩24,785 | +0.43% | 392.8만 |
|---|
| 2026.04.22 | ₩25,119 | ₩25,132 | ₩24,531 | ₩24,772 | -1.38% | 190.6만 |
|---|
| 2026.04.21 | ₩24,972 | ₩25,045 | ₩24,091 | ₩24,518 | -1.82% | 427.7만 |
|---|
| 2026.04.20 | ₩25,025 | ₩25,112 | ₩24,531 | ₩24,985 | -0.16% | 251.1만 |
|---|
| 2026.04.17 | ₩25,599 | ₩25,813 | ₩25,292 | ₩25,319 | -1.09% | 374.2만 |
|---|
| 2026.04.16 | ₩24,985 | ₩25,225 | ₩24,425 | ₩25,012 | +0.11% | 338.9만 |
|---|
| 2026.04.15 | ₩25,292 | ₩25,346 | ₩24,758 | ₩24,999 | -1.16% | 319.4만 |
|---|
| 2026.04.14 | ₩25,359 | ₩25,466 | ₩24,959 | ₩25,145 | -0.84% | 308.5만 |
|---|
| 2026.04.13 | ₩23,597 | ₩24,825 | ₩23,477 | ₩24,772 | +4.98% | 428.7만 |
|---|
| 2026.04.10 | ₩24,291 | ₩24,405 | ₩23,624 | ₩23,851 | -1.81% | 298.1만 |
|---|
| 2026.04.09 | ₩23,130 | ₩24,182 | ₩23,030 | ₩24,131 | +4.33% | 504.4만 |
|---|
| 2026.04.08 | ₩23,304 | ₩23,597 | ₩22,529 | ₩23,250 | -0.23% | 920.5만 |
|---|
| 2026.04.07 | ₩21,448 | ₩21,542 | ₩20,407 | ₩21,195 | -1.18% | 787.2만 |
|---|
| 2026.04.06 | ₩21,395 | ₩22,089 | ₩21,395 | ₩21,982 | +2.74% | 343.6만 |
|---|
| 2026.04.02 | ₩20,154 | ₩21,595 | ₩19,927 | ₩21,435 | +6.36% | 656.9만 |
|---|
| 2026.04.01 | ₩21,301 | ₩21,715 | ₩20,841 | ₩21,422 | +0.56% | 677만 |
|---|
| 2026.03.31 | ₩20,060 | ₩21,048 | ₩19,713 | ₩20,968 | +4.52% | 1241.1만 |
|---|
| 2026.03.30 | ₩19,787 | ₩19,827 | ₩18,859 | ₩19,206 | -2.93% | 840.3만 |
|---|
| 2026.03.27 | ₩20,267 | ₩20,361 | ₩18,926 | ₩19,046 | -6.03% | 1658.1만 |
|---|
| 2026.03.26 | ₩21,715 | ₩21,989 | ₩20,581 | ₩20,594 | -5.16% | 1119.2만 |
|---|
| 2026.03.25 | ₩22,236 | ₩22,476 | ₩21,595 | ₩22,182 | -0.24% | 525.7만 |
|---|
| 2026.03.24 | ₩21,595 | ₩22,543 | ₩21,362 | ₩21,702 | +0.49% | 715.5만 |
|---|
| 2026.03.23 | ₩22,556 | ₩23,063 | ₩21,675 | ₩22,222 | -1.48% | 1438.7만 |
|---|
| 2026.03.20 | ₩22,596 | ₩22,663 | ₩20,848 | ₩21,195 | -6.20% | 1514.7만 |
|---|
| 2026.03.19 | ₩21,248 | ₩23,203 | ₩20,981 | ₩22,743 | +7.04% | 1098만 |
|---|
| 2026.03.18 | ₩23,464 | ₩23,544 | ₩22,066 | ₩22,142 | -5.63% | 916.9만 |
|---|
| 2026.03.17 | ₩24,158 | ₩24,585 | ₩23,917 | ₩24,158 | 0.00% | 496.1만 |
|---|
| 2026.03.16 | ₩23,023 | ₩23,891 | ₩22,983 | ₩23,891 | +3.77% | 863만 |
|---|
| 2026.03.13 | ₩23,170 | ₩23,530 | ₩22,142 | ₩22,182 | -4.26% | 838.4만 |
|---|
| 2026.03.12 | ₩23,090 | ₩23,424 | ₩22,489 | ₩22,596 | -2.14% | 990.3만 |
|---|
| 2026.03.11 | ₩23,570 | ₩24,199 | ₩23,137 | ₩24,184 | +2.60% | 627.8만 |
|---|
| 2026.03.10 | ₩24,191 | ₩25,386 | ₩23,063 | ₩23,143 | -4.33% | 1133.6만 |
|---|
| 2026.03.09 | ₩21,996 | ₩24,632 | ₩21,135 | ₩24,305 | +10.50% | 1485.2만 |
|---|
| 2026.03.06 | ₩23,797 | ₩24,411 | ₩22,122 | ₩22,182 | -6.79% | 1576만 |
|---|
| 2026.03.05 | ₩26,600 | ₩26,987 | ₩24,371 | ₩25,679 | -3.46% | 1274.2만 |
|---|
| 2026.03.04 | ₩26,674 | ₩27,775 | ₩26,480 | ₩27,334 | +2.48% | 487.9만 |
|---|
| 2026.03.03 | ₩25,706 | ₩27,194 | ₩23,592 | ₩26,360 | +2.54% | 1343.5만 |
|---|
| 2026.03.02 | ₩26,447 | ₩28,188 | ₩26,347 | ₩27,655 | +4.57% | 560.6만 |
|---|
| 2026.02.27 | ₩27,828 | ₩28,596 | ₩27,428 | ₩28,148 | +1.15% | 566.3만 |
|---|
| 2026.02.26 | ₩29,790 | ₩29,790 | ₩28,108 | ₩29,189 | -2.02% | 529.1만 |
|---|
| 2026.02.25 | ₩29,016 | ₩29,663 | ₩28,923 | ₩29,617 | +2.07% | 282.1만 |
|---|
| 2026.02.24 | ₩27,761 | ₩28,656 | ₩27,421 | ₩28,482 | +2.60% | 483.3만 |
|---|
| 2026.02.23 | ₩28,682 | ₩29,043 | ₩27,488 | ₩27,681 | -3.49% | 677.1만 |
|---|
| 2026.02.20 | ₩27,828 | ₩29,056 | ₩27,548 | ₩28,802 | +3.50% | 715.9만 |
|---|
| 2026.02.19 | ₩28,188 | ₩28,382 | ₩27,595 | ₩28,175 | -0.05% | 438.1만 |
|---|
| 2026.02.18 | ₩28,762 | ₩29,510 | ₩28,469 | ₩28,869 | +0.37% | 355.6만 |
|---|
| 2026.02.17 | ₩27,801 | ₩29,043 | ₩27,081 | ₩28,869 | +3.84% | 590.3만 |
|---|
| 2026.02.13 | ₩28,442 | ₩29,363 | ₩27,494 | ₩28,015 | -1.50% | 926.5만 |
|---|
| 2026.02.12 | ₩30,557 | ₩30,738 | ₩28,315 | ₩28,455 | -6.88% | 844.6만 |
|---|
| 2026.02.11 | ₩30,911 | ₩30,918 | ₩29,550 | ₩30,244 | -2.16% | 443.8만 |
|---|
| 2026.02.10 | ₩30,778 | ₩30,905 | ₩30,137 | ₩30,204 | -1.86% | 178.9만 |
|---|
| 2026.02.09 | ₩29,910 | ₩30,911 | ₩29,725 | ₩30,804 | +2.99% | 325만 |
|---|
| 2026.02.06 | ₩28,963 | ₩30,030 | ₩28,882 | ₩29,790 | +2.86% | 627.7만 |
|---|
| 2026.02.05 | ₩28,829 | ₩29,563 | ₩27,761 | ₩28,135 | -2.41% | 956.2만 |
|---|
| 2026.02.04 | ₩30,604 | ₩30,811 | ₩28,729 | ₩29,990 | -2.01% | 838.3만 |
|---|
| 2026.02.03 | ₩31,605 | ₩31,689 | ₩29,043 | ₩30,484 | -3.55% | 736.7만 |
|---|
| 2026.02.02 | ₩30,591 | ₩31,906 | ₩30,551 | ₩31,779 | +3.88% | 305.6만 |
|---|
| 2026.01.30 | ₩30,311 | ₩31,098 | ₩29,897 | ₩30,297 | -0.04% | 439.7만 |
|---|
| 2026.01.29 | ₩30,551 | ₩30,731 | ₩28,882 | ₩30,591 | +0.13% | 587만 |
|---|
| 2026.01.28 | ₩31,045 | ₩31,378 | ₩30,524 | ₩30,925 | -0.39% | 250.7만 |
|---|
| 2026.01.27 | ₩31,485 | ₩31,752 | ₩30,938 | ₩30,951 | -1.70% | 151.4만 |
|---|
| 2026.01.26 | ₩31,458 | ₩31,886 | ₩31,378 | ₩31,458 | 0.00% | 181.4만 |
|---|
| 2026.01.23 | ₩31,672 | ₩32,259 | ₩31,378 | ₩31,392 | -0.88% | 218.6만 |
|---|
| 2026.01.22 | ₩31,712 | ₩32,032 | ₩31,272 | ₩31,992 | +0.88% | 314만 |
|---|
| 2026.01.21 | ₩29,870 | ₩31,579 | ₩29,523 | ₩31,151 | +4.29% | 655.5만 |
|---|
| 2026.01.20 | ₩29,654 | ₩30,818 | ₩28,215 | ₩28,842 | -2.74% | 888.6만 |
|---|
| 2026.01.16 | ₩32,606 | ₩32,800 | ₩32,072 | ₩32,326 | -0.86% | 225만 |
|---|
| 2026.01.15 | ₩32,513 | ₩32,833 | ₩32,286 | ₩32,446 | -0.21% | 199.7만 |
|---|
| 2026.01.14 | ₩31,619 | ₩31,865 | ₩30,718 | ₩31,605 | -0.04% | 401.1만 |
|---|
| 2026.01.13 | ₩33,327 | ₩33,367 | ₩32,059 | ₩32,366 | -2.88% | 222.1만 |
|---|
| 2026.01.12 | ₩32,646 | ₩33,267 | ₩32,580 | ₩33,207 | +1.72% | 131.2만 |
|---|
| 2026.01.09 | ₩32,793 | ₩33,427 | ₩32,446 | ₩33,234 | +1.34% | 232만 |
|---|
| 2026.01.08 | ₩32,339 | ₩32,940 | ₩32,219 | ₩32,726 | +1.20% | 194.5만 |
|---|
| 2026.01.07 | ₩32,860 | ₩32,860 | ₩32,219 | ₩32,419 | -1.34% | 171.2만 |
|---|
| 2026.01.06 | ₩32,606 | ₩33,060 | ₩32,566 | ₩32,940 | +1.02% | 106.9만 |
|---|
| 2026.01.05 | ₩33,113 | ₩33,300 | ₩32,553 | ₩32,580 | -1.61% | 159.1만 |
|---|
| 2026.01.02 | ₩32,900 | ₩33,073 | ₩32,379 | ₩32,927 | +0.08% | 199.1만 |
|---|
| 2025.12.31 | ₩32,633 | ₩32,900 | ₩32,213 | ₩32,339 | -0.90% | 172.8만 |
|---|
| 2025.12.30 | ₩32,326 | ₩32,801 | ₩32,326 | ₩32,633 | +0.95% | 97만 |
|---|
| 2025.12.29 | ₩31,525 | ₩32,453 | ₩31,525 | ₩32,246 | +2.29% | 151.2만 |
|---|
| 2025.12.26 | ₩31,899 | ₩31,952 | ₩31,465 | ₩31,805 | -0.29% | 124.1만 |
|---|
| 2025.12.24 | ₩31,792 | ₩31,992 | ₩31,699 | ₩31,805 | +0.04% | 82.6만 |
|---|
| 2025.12.23 | ₩31,645 | ₩31,962 | ₩31,645 | ₩31,739 | +0.30% | 103.2만 |
|---|
| 2025.12.22 | ₩31,392 | ₩31,926 | ₩31,312 | ₩31,859 | +1.49% | 235.8만 |
|---|
| 2025.12.19 | ₩30,017 | ₩30,938 | ₩30,017 | ₩30,844 | +2.76% | 172.4만 |
|---|
| 2025.12.18 | ₩29,536 | ₩29,937 | ₩29,089 | ₩29,790 | +0.86% | 215.1만 |
|---|
| 2025.12.17 | ₩29,376 | ₩29,737 | ₩28,722 | ₩28,776 | -2.04% | 241.2만 |
|---|
| 2025.12.16 | ₩29,096 | ₩29,510 | ₩28,608 | ₩29,256 | +0.55% | 267.8만 |
|---|
| 2025.12.15 | ₩29,523 | ₩29,637 | ₩28,575 | ₩29,270 | -0.86% | 224.6만 |
|---|
| 2025.12.12 | ₩29,416 | ₩29,657 | ₩27,922 | ₩29,243 | -0.59% | 381.9만 |
|---|
| 2025.12.11 | ₩28,535 | ₩29,310 | ₩28,015 | ₩29,296 | +2.67% | 196.9만 |
|---|
| 2025.12.10 | ₩27,655 | ₩28,949 | ₩27,488 | ₩28,856 | +4.34% | 295.9만 |
|---|
| 2025.12.09 | ₩27,721 | ₩28,148 | ₩27,494 | ₩27,775 | +0.19% | 165.3만 |
|---|
| 2025.12.08 | ₩28,242 | ₩28,282 | ₩27,488 | ₩27,895 | -1.23% | 197.8만 |
|---|
| 2025.12.05 | ₩27,988 | ₩28,249 | ₩27,815 | ₩28,215 | +0.81% | 186.5만 |
|---|
| 2025.12.04 | ₩27,775 | ₩27,928 | ₩27,401 | ₩27,895 | +0.43% | 186.7만 |
|---|
| 2025.12.03 | ₩27,187 | ₩27,701 | ₩27,081 | ₩27,601 | +1.52% | 145.2만 |
|---|
| 2025.12.02 | ₩27,361 | ₩27,528 | ₩27,081 | ₩27,454 | +0.34% | 162.7만 |
|---|
| 2025.12.01 | ₩26,427 | ₩27,441 | ₩26,427 | ₩27,041 | +2.32% | 248.2만 |
|---|
| 2025.11.28 | ₩26,614 | ₩27,034 | ₩26,573 | ₩27,014 | +1.50% | 174.9만 |
|---|
| 2025.11.26 | ₩26,080 | ₩26,634 | ₩25,986 | ₩26,440 | +1.38% | 375만 |
|---|
| 2025.11.25 | ₩25,079 | ₩25,839 | ₩24,131 | ₩25,679 | +2.39% | 401.6만 |
|---|
| 2025.11.24 | ₩23,771 | ₩25,159 | ₩23,731 | ₩25,159 | +5.84% | 411.4만 |
|---|
| 2025.11.21 | ₩22,956 | ₩23,677 | ₩21,715 | ₩23,464 | +2.21% | 905.4만 |
|---|
| 2025.11.20 | ₩25,506 | ₩25,706 | ₩22,129 | ₩22,236 | -12.82% | 1585.2만 |
|---|
| 2025.11.19 | ₩23,464 | ₩24,531 | ₩23,223 | ₩23,944 | +2.05% | 489.2만 |
|---|
| 2025.11.18 | ₩23,664 | ₩24,285 | ₩22,830 | ₩23,397 | -1.13% | 845.2만 |
|---|
| 2025.11.17 | ₩25,132 | ₩25,759 | ₩23,904 | ₩24,305 | -3.29% | 582.7만 |
|---|
| 2025.11.14 | ₩24,451 | ₩25,973 | ₩24,051 | ₩25,572 | +4.59% | 760.6만 |
|---|
| 2025.11.13 | ₩26,680 | ₩26,880 | ₩24,712 | ₩25,185 | -5.60% | 677.2만 |
|---|
| 2025.11.12 | ₩27,321 | ₩27,348 | ₩26,663 | ₩26,987 | -1.22% | 200.9만 |
|---|
| 2025.11.11 | ₩26,961 | ₩27,261 | ₩26,961 | ₩27,161 | +0.74% | 173.5만 |
|---|
| 2025.11.10 | ₩26,614 | ₩27,094 | ₩26,507 | ₩27,027 | +1.55% | 361만 |
|---|
| 2025.11.07 | ₩24,838 | ₩25,706 | ₩24,024 | ₩25,666 | +3.33% | 910.1만 |
|---|
| 2025.11.06 | ₩26,413 | ₩26,533 | ₩25,125 | ₩25,532 | -3.34% | 588.2만 |
|---|
| 2025.11.05 | ₩25,626 | ₩26,907 | ₩25,572 | ₩26,587 | +3.75% | 317만 |
|---|
| 2025.11.04 | ₩25,613 | ₩26,333 | ₩25,366 | ₩25,666 | +0.21% | 382.7만 |
|---|
| 2025.11.03 | ₩26,694 | ₩26,800 | ₩25,839 | ₩26,640 | -0.20% | 256.6만 |
|---|
| 2025.10.31 | ₩27,067 | ₩27,134 | ₩25,879 | ₩26,373 | -2.56% | 376.8만 |
|---|
| 2025.10.30 | ₩26,934 | ₩27,361 | ₩26,447 | ₩26,507 | -1.59% | 239.7만 |
|---|
| 2025.10.29 | ₩27,481 | ₩27,761 | ₩26,727 | ₩26,800 | -2.48% | 314.7만 |
|---|
| 2025.10.28 | ₩28,002 | ₩28,068 | ₩27,227 | ₩27,254 | -2.67% | 276.1만 |
|---|
| 2025.10.27 | ₩28,095 | ₩28,175 | ₩27,741 | ₩28,015 | -0.29% | 241.2만 |
|---|
| 2025.10.24 | ₩27,494 | ₩27,581 | ₩27,041 | ₩27,201 | -1.07% | 196.4만 |
|---|
| 2025.10.23 | ₩26,146 | ₩26,894 | ₩26,040 | ₩26,800 | +2.50% | 215.4만 |
|---|
| 2025.10.22 | ₩26,527 | ₩26,674 | ₩24,892 | ₩26,320 | -0.78% | 629만 |
|---|
| 2025.10.21 | ₩26,240 | ₩26,894 | ₩25,826 | ₩26,640 | +1.53% | 313.8만 |
|---|
| 2025.10.20 | ₩25,332 | ₩26,560 | ₩25,299 | ₩26,480 | +4.53% | 622.1만 |
|---|
| 2025.10.17 | ₩23,317 | ₩24,678 | ₩22,449 | ₩24,678 | +5.84% | 1019.5만 |
|---|
| 2025.10.16 | ₩25,399 | ₩25,512 | ₩22,750 | ₩22,910 | -9.80% | 1188.9만 |
|---|
| 2025.10.15 | ₩26,213 | ₩26,293 | ₩24,605 | ₩25,252 | -3.67% | 463.9만 |
|---|
| 2025.10.14 | ₩25,172 | ₩26,400 | ₩24,271 | ₩25,466 | +1.17% | 811.5만 |
|---|
| 2025.10.13 | ₩26,160 | ₩26,814 | ₩25,986 | ₩26,667 | +1.94% | 487.9만 |
|---|
| 2025.10.10 | ₩28,335 | ₩28,549 | ₩24,495 | ₩24,758 | -12.62% | 1360.4만 |
|---|