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 | ₩39,325 | ₩39,662 | ₩39,325 | ₩39,592 | +0.68% | 109.4만 |
| 2026.10.08 | ₩39,579 | ₩39,592 | ₩38,411 | ₩39,045 | -1.35% | 247만 |
| 2026.10.07 | ₩39,085 | ₩39,886 | ₩39,005 | ₩39,766 | +1.74% | 172.5만 |
| 2026.10.06 | ₩39,646 | ₩40,133 | ₩39,245 | ₩40,019 | +0.94% | 144.8만 |
| 2026.10.05 | ₩38,805 | ₩39,339 | ₩38,685 | ₩38,978 | +0.45% | 141만 |
| 2026.10.02 | ₩38,551 | ₩38,798 | ₩38,131 | ₩38,685 | +0.35% | 159.3만 |
| 2026.10.01 | ₩38,151 | ₩38,151 | ₩37,230 | ₩37,817 | -0.87% | 251.9만 |
| 2026.09.30 | ₩38,831 | ₩39,125 | ₩38,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,351 |
| -1.24% |
| 129.6만 |
| 2026.09.29 | ₩38,805 | ₩38,992 | ₩38,311 | ₩38,698 | -0.28% | 122.7만 |
|---|
| 2026.09.28 | ₩38,524 | ₩39,092 | ₩37,910 | ₩38,511 | -0.03% | 201만 |
|---|
| 2026.09.25 | ₩38,484 | ₩39,005 | ₩38,004 | ₩39,005 | +1.35% | 137.1만 |
|---|
| 2026.09.24 | ₩38,231 | ₩38,765 | ₩37,697 | ₩38,311 | +0.21% | 181.2만 |
|---|
| 2026.09.23 | ₩39,178 | ₩39,352 | ₩38,271 | ₩38,604 | -1.47% | 187.4만 |
|---|
| 2026.09.22 | ₩38,551 | ₩39,379 | ₩38,431 | ₩39,259 | +1.84% | 160.3만 |
|---|
| 2026.09.21 | ₩38,644 | ₩38,644 | ₩37,977 | ₩38,137 | -1.31% | 207.3만 |
|---|
| 2026.09.18 | ₩38,017 | ₩38,097 | ₩37,517 | ₩37,910 | -0.28% | 128.3만 |
|---|
| 2026.09.17 | ₩38,137 | ₩38,257 | ₩37,837 | ₩38,137 | 0.00% | 183.3만 |
|---|
| 2026.09.16 | ₩37,376 | ₩37,537 | ₩35,855 | ₩36,736 | -1.71% | 235.3만 |
|---|
| 2026.09.15 | ₩37,296 | ₩37,428 | ₩36,575 | ₩37,096 | -0.54% | 190.9만 |
|---|
| 2026.09.14 | ₩36,308 | ₩37,390 | ₩36,202 | ₩37,176 | +2.39% | 185.2만 |
|---|
| 2026.09.11 | ₩37,149 | ₩37,683 | ₩37,083 | ₩37,537 | +1.04% | 181.4만 |
|---|
| 2026.09.10 | ₩36,295 | ₩36,696 | ₩35,808 | ₩35,841 | -1.25% | 250.7만 |
|---|
| 2026.09.09 | ₩37,390 | ₩37,643 | ₩36,989 | ₩37,096 | -0.79% | 147.8만 |
|---|
| 2026.09.08 | ₩38,444 | ₩38,444 | ₩37,570 | ₩37,697 | -1.94% | 172.6만 |
|---|
| 2026.09.04 | ₩38,805 | ₩39,005 | ₩38,304 | ₩38,324 | -1.24% | 134.7만 |
|---|
| 2026.09.03 | ₩37,870 | ₩38,551 | ₩37,763 | ₩38,484 | +1.62% | 139.1만 |
|---|
| 2026.09.02 | ₩37,029 | ₩37,837 | ₩36,889 | ₩37,737 | +1.91% | 181.2만 |
|---|
| 2026.09.01 | ₩37,136 | ₩37,570 | ₩36,362 | ₩36,642 | -1.33% | 199.1만 |
|---|
| 2026.08.31 | ₩37,096 | ₩37,924 | ₩36,869 | ₩37,884 | +2.12% | 140.2만 |
|---|
| 2026.08.28 | ₩37,416 | ₩37,416 | ₩36,943 | ₩37,176 | -0.64% | 215.9만 |
|---|
| 2026.08.27 | ₩36,963 | ₩37,763 | ₩36,809 | ₩37,643 | +1.84% | 253.3만 |
|---|
| 2026.08.26 | ₩36,602 | ₩36,858 | ₩36,389 | ₩36,776 | +0.47% | 98.8만 |
|---|
| 2026.08.25 | ₩36,202 | ₩36,696 | ₩35,881 | ₩36,696 | +1.36% | 118.5만 |
|---|
| 2026.08.24 | ₩36,295 | ₩36,349 | ₩35,948 | ₩36,028 | -0.74% | 156.8만 |
|---|
| 2026.08.21 | ₩35,975 | ₩36,208 | ₩35,895 | ₩36,028 | +0.15% | 138.3만 |
|---|
| 2026.08.20 | ₩35,454 | ₩35,801 | ₩35,261 | ₩35,641 | +0.53% | 189만 |
|---|
| 2026.08.19 | ₩35,294 | ₩36,008 | ₩35,227 | ₩35,948 | +1.85% | 192.1만 |
|---|
| 2026.08.18 | ₩34,793 | ₩35,067 | ₩34,680 | ₩34,907 | +0.33% | 145.5만 |
|---|
| 2026.08.17 | ₩35,307 | ₩35,494 | ₩34,760 | ₩35,094 | -0.60% | 143만 |
|---|
| 2026.08.14 | ₩35,134 | ₩35,421 | ₩34,894 | ₩35,374 | +0.68% | 129.9만 |
|---|
| 2026.08.13 | ₩35,201 | ₩35,347 | ₩34,747 | ₩34,920 | -0.80% | 173.7만 |
|---|
| 2026.08.12 | ₩34,480 | ₩35,234 | ₩34,433 | ₩35,201 | +2.09% | 204만 |
|---|
| 2026.08.11 | ₩33,799 | ₩34,199 | ₩33,732 | ₩34,199 | +1.18% | 116.2만 |
|---|
| 2026.08.10 | ₩33,879 | ₩34,226 | ₩33,719 | ₩33,719 | -0.47% | 132.6만 |
|---|
| 2026.08.07 | ₩33,719 | ₩33,952 | ₩33,572 | ₩33,705 | -0.04% | 151.1만 |
|---|
| 2026.08.06 | ₩33,118 | ₩33,906 | ₩33,065 | ₩33,879 | +2.30% | 159.6만 |
|---|
| 2026.08.05 | ₩32,250 | ₩33,612 | ₩32,037 | ₩33,425 | +3.64% | 195.9만 |
|---|
| 2026.08.04 | ₩33,078 | ₩33,091 | ₩32,337 | ₩32,437 | -1.94% | 160.8만 |
|---|
| 2026.08.03 | ₩32,544 | ₩32,871 | ₩32,471 | ₩32,531 | -0.04% | 154.4만 |
|---|
| 2026.07.31 | ₩31,703 | ₩32,437 | ₩30,528 | ₩32,317 | +1.94% | 226.3만 |
|---|
| 2026.07.30 | ₩30,675 | ₩31,404 | ₩30,315 | ₩31,369 | +2.26% | 271.5만 |
|---|
| 2026.07.29 | ₩31,022 | ₩31,850 | ₩29,461 | ₩29,554 | -4.73% | 538.1만 |
|---|
| 2026.07.28 | ₩31,236 | ₩31,810 | ₩30,769 | ₩31,409 | +0.56% | 208.7만 |
|---|
| 2026.07.27 | ₩31,837 | ₩31,890 | ₩30,649 | ₩31,156 | -2.14% | 320.3만 |
|---|
| 2026.07.24 | ₩30,835 | ₩31,790 | ₩30,715 | ₩31,143 | +1.00% | 279.7만 |
|---|
| 2026.07.23 | ₩30,635 | ₩31,009 | ₩29,901 | ₩30,769 | +0.44% | 410.6만 |
|---|
| 2026.07.22 | ₩32,237 | ₩32,517 | ₩31,943 | ₩32,344 | +0.33% | 145.6만 |
|---|
| 2026.07.21 | ₩32,237 | ₩32,704 | ₩31,797 | ₩32,557 | +0.99% | 172만 |
|---|
| 2026.07.20 | ₩32,117 | ₩32,451 | ₩31,336 | ₩31,530 | -1.83% | 337.5만 |
|---|
| 2026.07.17 | ₩30,689 | ₩31,664 | ₩30,488 | ₩31,049 | +1.17% | 345.5만 |
|---|
| 2026.07.16 | ₩33,212 | ₩33,385 | ₩32,277 | ₩32,691 | -1.57% | 172만 |
|---|
| 2026.07.15 | ₩32,918 | ₩33,599 | ₩32,604 | ₩33,492 | +1.74% | 211만 |
|---|
| 2026.07.14 | ₩32,571 | ₩32,945 | ₩32,397 | ₩32,578 | +0.02% | 220.6만 |
|---|
| 2026.07.13 | ₩32,718 | ₩33,172 | ₩31,897 | ₩32,117 | -1.84% | 263.9만 |
|---|
| 2026.07.10 | ₩32,557 | ₩33,265 | ₩31,837 | ₩33,198 | +1.97% | 214.1만 |
|---|
| 2026.07.09 | ₩32,104 | ₩32,517 | ₩31,743 | ₩32,477 | +1.16% | 116.9만 |
|---|
| 2026.07.08 | ₩31,717 | ₩32,291 | ₩30,722 | ₩31,863 | +0.46% | 292.3만 |
|---|
| 2026.07.07 | ₩32,651 | ₩32,918 | ₩31,957 | ₩32,424 | -0.70% | 231.1만 |
|---|
| 2026.07.06 | ₩32,397 | ₩32,791 | ₩32,344 | ₩32,678 | +0.87% | 148.7만 |
|---|
| 2026.07.02 | ₩31,770 | ₩32,277 | ₩31,102 | ₩31,717 | -0.17% | 256.2만 |
|---|
| 2026.07.01 | ₩31,436 | ₩31,910 | ₩31,183 | ₩31,516 | +0.25% | 176.6만 |
|---|
| 2026.06.30 | ₩31,169 | ₩31,983 | ₩31,009 | ₩31,743 | +1.84% | 150.9만 |
|---|
| 2026.06.29 | ₩30,742 | ₩31,216 | ₩29,968 | ₩31,102 | +1.17% | 303.2만 |
|---|
| 2026.06.26 | ₩29,247 | ₩30,315 | ₩28,913 | ₩30,035 | +2.69% | 293.9만 |
|---|
| 2026.06.25 | ₩30,675 | ₩30,755 | ₩29,674 | ₩30,221 | -1.48% | 352.4만 |
|---|
| 2026.06.24 | ₩29,768 | ₩30,382 | ₩29,194 | ₩29,621 | -0.49% | 272만 |
|---|
| 2026.06.23 | ₩29,741 | ₩30,168 | ₩29,234 | ₩29,661 | -0.27% | 381.3만 |
|---|
| 2026.06.22 | ₩31,623 | ₩32,117 | ₩31,062 | ₩31,156 | -1.48% | 221.4만 |
|---|
| 2026.06.18 | ₩31,062 | ₩31,209 | ₩30,582 | ₩30,969 | -0.30% | 243만 |
|---|
| 2026.06.17 | ₩31,583 | ₩31,710 | ₩29,667 | ₩30,048 | -4.86% | 348.3만 |
|---|
| 2026.06.16 | ₩31,436 | ₩31,676 | ₩31,183 | ₩31,476 | +0.13% | 170.9만 |
|---|
| 2026.06.15 | ₩30,769 | ₩31,496 | ₩30,715 | ₩31,409 | +2.08% | 319.8만 |
|---|
| 2026.06.12 | ₩28,566 | ₩29,474 | ₩28,206 | ₩29,447 | +3.08% | 323.5만 |
|---|
| 2026.06.11 | ₩27,071 | ₩28,393 | ₩26,418 | ₩28,166 | +4.04% | 370.1만 |
|---|
| 2026.06.10 | ₩27,939 | ₩28,152 | ₩26,631 | ₩26,871 | -3.82% | 497만 |
|---|
| 2026.06.09 | ₩29,380 | ₩29,661 | ₩26,704 | ₩28,540 | -2.86% | 496만 |
|---|
| 2026.06.08 | ₩29,287 | ₩29,487 | ₩28,741 | ₩28,980 | -1.05% | 325.8만 |
|---|
| 2026.06.05 | ₩30,348 | ₩30,475 | ₩27,952 | ₩28,593 | -5.78% | 436.2만 |
|---|
| 2026.06.04 | ₩29,594 | ₩30,849 | ₩29,561 | ₩30,662 | +3.61% | 203.5만 |
|---|
| 2026.06.03 | ₩29,554 | ₩29,834 | ₩29,340 | ₩29,701 | +0.50% | 171.1만 |
|---|
| 2026.06.02 | ₩29,554 | ₩29,801 | ₩29,340 | ₩29,728 | +0.59% | 178.9만 |
|---|
| 2026.06.01 | ₩29,701 | ₩30,075 | ₩29,220 | ₩29,234 | -1.57% | 282.8만 |
|---|
| 2026.05.29 | ₩29,808 | ₩30,342 | ₩29,647 | ₩29,928 | +0.40% | 212만 |
|---|
| 2026.05.28 | ₩28,753 | ₩29,581 | ₩28,753 | ₩29,514 | +2.65% | 244.3만 |
|---|
| 2026.05.27 | ₩28,526 | ₩29,047 | ₩28,232 | ₩29,047 | +1.82% | 202.8만 |
|---|
| 2026.05.26 | ₩28,186 | ₩28,564 | ₩28,166 | ₩28,246 | +0.21% | 298.3만 |
|---|
| 2026.05.22 | ₩27,552 | ₩27,832 | ₩27,311 | ₩27,485 | -0.24% | 259.1만 |
|---|
| 2026.05.21 | ₩26,684 | ₩27,852 | ₩26,604 | ₩27,685 | +3.75% | 476.6만 |
|---|
| 2026.05.20 | ₩26,551 | ₩26,964 | ₩26,390 | ₩26,964 | +1.56% | 361.5만 |
|---|
| 2026.05.19 | ₩26,457 | ₩26,724 | ₩26,224 | ₩26,337 | -0.45% | 298.7만 |
|---|
| 2026.05.18 | ₩26,564 | ₩26,684 | ₩26,110 | ₩26,631 | +0.25% | 526.9만 |
|---|
| 2026.05.15 | ₩25,523 | ₩26,308 | ₩25,469 | ₩26,097 | +2.25% | 429.4만 |
|---|
| 2026.05.14 | ₩25,856 | ₩26,484 | ₩25,589 | ₩26,270 | +1.60% | 377.2만 |
|---|
| 2026.05.13 | ₩26,097 | ₩26,257 | ₩25,603 | ₩25,710 | -1.48% | 232.3만 |
|---|
| 2026.05.12 | ₩25,403 | ₩26,344 | ₩25,242 | ₩26,150 | +2.94% | 428.4만 |
|---|
| 2026.05.11 | ₩26,030 | ₩26,183 | ₩25,563 | ₩25,670 | -1.38% | 204.9만 |
|---|
| 2026.05.08 | ₩26,257 | ₩26,437 | ₩25,923 | ₩26,017 | -0.92% | 188.2만 |
|---|
| 2026.05.07 | ₩26,137 | ₩26,250 | ₩25,763 | ₩26,110 | -0.10% | 304만 |
|---|
| 2026.05.06 | ₩26,163 | ₩26,203 | ₩25,803 | ₩25,923 | -0.92% | 221.3만 |
|---|
| 2026.05.05 | ₩25,843 | ₩26,003 | ₩25,363 | ₩25,469 | -1.45% | 232.2만 |
|---|
| 2026.05.04 | ₩25,776 | ₩26,350 | ₩24,942 | ₩25,403 | -1.45% | 268.5만 |
|---|
| 2026.05.01 | ₩26,244 | ₩26,270 | ₩25,683 | ₩25,683 | -2.14% | 199.1만 |
|---|
| 2026.04.30 | ₩25,469 | ₩26,017 | ₩25,136 | ₩25,910 | +1.73% | 261.8만 |
|---|
| 2026.04.29 | ₩25,723 | ₩25,856 | ₩24,935 | ₩25,149 | -2.23% | 253.6만 |
|---|
| 2026.04.28 | ₩24,935 | ₩25,790 | ₩24,802 | ₩25,736 | +3.21% | 248.6만 |
|---|
| 2026.04.27 | ₩24,728 | ₩25,416 | ₩24,695 | ₩25,363 | +2.56% | 236.6만 |
|---|
| 2026.04.24 | ₩24,935 | ₩25,156 | ₩24,528 | ₩24,602 | -1.34% | 393.9만 |
|---|
| 2026.04.23 | ₩24,682 | ₩24,882 | ₩23,634 | ₩24,789 | +0.43% | 392.8만 |
|---|
| 2026.04.22 | ₩25,122 | ₩25,136 | ₩24,535 | ₩24,775 | -1.38% | 190.6만 |
|---|
| 2026.04.21 | ₩24,975 | ₩25,049 | ₩24,094 | ₩24,522 | -1.82% | 427.7만 |
|---|
| 2026.04.20 | ₩25,029 | ₩25,116 | ₩24,535 | ₩24,989 | -0.16% | 251.1만 |
|---|
| 2026.04.17 | ₩25,603 | ₩25,816 | ₩25,296 | ₩25,322 | -1.09% | 374.2만 |
|---|
| 2026.04.16 | ₩24,989 | ₩25,229 | ₩24,428 | ₩25,015 | +0.11% | 338.9만 |
|---|
| 2026.04.15 | ₩25,296 | ₩25,349 | ₩24,762 | ₩25,002 | -1.16% | 319.4만 |
|---|
| 2026.04.14 | ₩25,363 | ₩25,469 | ₩24,962 | ₩25,149 | -0.84% | 308.5만 |
|---|
| 2026.04.13 | ₩23,601 | ₩24,829 | ₩23,480 | ₩24,775 | +4.98% | 428.7만 |
|---|
| 2026.04.10 | ₩24,295 | ₩24,408 | ₩23,627 | ₩23,854 | -1.81% | 298.1만 |
|---|
| 2026.04.09 | ₩23,133 | ₩24,185 | ₩23,033 | ₩24,134 | +4.33% | 504.4만 |
|---|
| 2026.04.08 | ₩23,307 | ₩23,601 | ₩22,533 | ₩23,253 | -0.23% | 920.5만 |
|---|
| 2026.04.07 | ₩21,451 | ₩21,545 | ₩20,410 | ₩21,198 | -1.18% | 787.2만 |
|---|
| 2026.04.06 | ₩21,398 | ₩22,092 | ₩21,398 | ₩21,985 | +2.74% | 343.6만 |
|---|
| 2026.04.02 | ₩20,157 | ₩21,598 | ₩19,930 | ₩21,438 | +6.36% | 656.9만 |
|---|
| 2026.04.01 | ₩21,305 | ₩21,718 | ₩20,844 | ₩21,425 | +0.56% | 677만 |
|---|
| 2026.03.31 | ₩20,063 | ₩21,051 | ₩19,716 | ₩20,971 | +4.52% | 1241.1만 |
|---|
| 2026.03.30 | ₩19,789 | ₩19,829 | ₩18,862 | ₩19,209 | -2.93% | 840.3만 |
|---|
| 2026.03.27 | ₩20,270 | ₩20,363 | ₩18,928 | ₩19,049 | -6.03% | 1658.1만 |
|---|
| 2026.03.26 | ₩21,718 | ₩21,992 | ₩20,584 | ₩20,597 | -5.16% | 1119.2만 |
|---|
| 2026.03.25 | ₩22,239 | ₩22,479 | ₩21,598 | ₩22,186 | -0.24% | 525.7만 |
|---|
| 2026.03.24 | ₩21,598 | ₩22,546 | ₩21,365 | ₩21,705 | +0.49% | 715.5만 |
|---|
| 2026.03.23 | ₩22,559 | ₩23,067 | ₩21,678 | ₩22,226 | -1.48% | 1438.7만 |
|---|
| 2026.03.20 | ₩22,599 | ₩22,666 | ₩20,851 | ₩21,198 | -6.20% | 1514.7만 |
|---|
| 2026.03.19 | ₩21,251 | ₩23,207 | ₩20,984 | ₩22,746 | +7.04% | 1098만 |
|---|
| 2026.03.18 | ₩23,467 | ₩23,547 | ₩22,069 | ₩22,145 | -5.63% | 916.9만 |
|---|
| 2026.03.17 | ₩24,161 | ₩24,588 | ₩23,921 | ₩24,161 | 0.00% | 496.1만 |
|---|
| 2026.03.16 | ₩23,027 | ₩23,894 | ₩22,986 | ₩23,894 | +3.77% | 863만 |
|---|
| 2026.03.13 | ₩23,173 | ₩23,534 | ₩22,145 | ₩22,186 | -4.26% | 838.4만 |
|---|
| 2026.03.12 | ₩23,093 | ₩23,427 | ₩22,493 | ₩22,599 | -2.14% | 990.3만 |
|---|
| 2026.03.11 | ₩23,574 | ₩24,203 | ₩23,140 | ₩24,188 | +2.60% | 627.8만 |
|---|
| 2026.03.10 | ₩24,195 | ₩25,389 | ₩23,067 | ₩23,147 | -4.33% | 1133.6만 |
|---|
| 2026.03.09 | ₩21,999 | ₩24,635 | ₩21,138 | ₩24,308 | +10.50% | 1485.2만 |
|---|
| 2026.03.06 | ₩23,801 | ₩24,415 | ₩22,125 | ₩22,186 | -6.79% | 1576만 |
|---|
| 2026.03.05 | ₩26,604 | ₩26,991 | ₩24,375 | ₩25,683 | -3.46% | 1274.2만 |
|---|
| 2026.03.04 | ₩26,677 | ₩27,779 | ₩26,484 | ₩27,338 | +2.48% | 487.9만 |
|---|
| 2026.03.03 | ₩25,710 | ₩27,198 | ₩23,595 | ₩26,364 | +2.54% | 1343.5만 |
|---|
| 2026.03.02 | ₩26,450 | ₩28,192 | ₩26,350 | ₩27,659 | +4.57% | 560.6만 |
|---|
| 2026.02.27 | ₩27,832 | ₩28,600 | ₩27,432 | ₩28,152 | +1.15% | 566.3만 |
|---|
| 2026.02.26 | ₩29,794 | ₩29,794 | ₩28,112 | ₩29,194 | -2.02% | 529.1만 |
|---|
| 2026.02.25 | ₩29,020 | ₩29,667 | ₩28,927 | ₩29,621 | +2.07% | 282.1만 |
|---|
| 2026.02.24 | ₩27,765 | ₩28,660 | ₩27,425 | ₩28,486 | +2.60% | 483.3만 |
|---|
| 2026.02.23 | ₩28,686 | ₩29,047 | ₩27,492 | ₩27,685 | -3.49% | 677.1만 |
|---|
| 2026.02.20 | ₩27,832 | ₩29,060 | ₩27,552 | ₩28,806 | +3.50% | 715.9만 |
|---|
| 2026.02.19 | ₩28,192 | ₩28,386 | ₩27,598 | ₩28,179 | -0.05% | 438.1만 |
|---|
| 2026.02.18 | ₩28,766 | ₩29,514 | ₩28,473 | ₩28,873 | +0.37% | 355.6만 |
|---|
| 2026.02.17 | ₩27,805 | ₩29,047 | ₩27,085 | ₩28,873 | +3.84% | 590.3만 |
|---|
| 2026.02.13 | ₩28,446 | ₩29,367 | ₩27,498 | ₩28,019 | -1.50% | 926.5만 |
|---|
| 2026.02.12 | ₩30,562 | ₩30,742 | ₩28,319 | ₩28,459 | -6.88% | 844.6만 |
|---|
| 2026.02.11 | ₩30,916 | ₩30,922 | ₩29,554 | ₩30,248 | -2.16% | 443.8만 |
|---|
| 2026.02.10 | ₩30,782 | ₩30,909 | ₩30,141 | ₩30,208 | -1.86% | 178.9만 |
|---|
| 2026.02.09 | ₩29,914 | ₩30,916 | ₩29,729 | ₩30,809 | +2.99% | 325만 |
|---|
| 2026.02.06 | ₩28,967 | ₩30,035 | ₩28,887 | ₩29,794 | +2.86% | 627.7만 |
|---|
| 2026.02.05 | ₩28,833 | ₩29,567 | ₩27,765 | ₩28,139 | -2.41% | 956.2만 |
|---|
| 2026.02.04 | ₩30,609 | ₩30,815 | ₩28,733 | ₩29,995 | -2.01% | 838.3만 |
|---|
| 2026.02.03 | ₩31,610 | ₩31,694 | ₩29,047 | ₩30,488 | -3.55% | 736.7만 |
|---|
| 2026.02.02 | ₩30,595 | ₩31,910 | ₩30,555 | ₩31,783 | +3.88% | 305.6만 |
|---|
| 2026.01.30 | ₩30,315 | ₩31,102 | ₩29,901 | ₩30,302 | -0.04% | 439.7만 |
|---|
| 2026.01.29 | ₩30,555 | ₩30,735 | ₩28,887 | ₩30,595 | +0.13% | 587만 |
|---|
| 2026.01.28 | ₩31,049 | ₩31,383 | ₩30,528 | ₩30,929 | -0.39% | 250.7만 |
|---|
| 2026.01.27 | ₩31,490 | ₩31,757 | ₩30,942 | ₩30,956 | -1.70% | 151.4만 |
|---|
| 2026.01.26 | ₩31,463 | ₩31,890 | ₩31,383 | ₩31,463 | 0.00% | 181.4만 |
|---|
| 2026.01.23 | ₩31,676 | ₩32,264 | ₩31,383 | ₩31,396 | -0.88% | 218.6만 |
|---|
| 2026.01.22 | ₩31,717 | ₩32,037 | ₩31,276 | ₩31,997 | +0.88% | 314만 |
|---|
| 2026.01.21 | ₩29,874 | ₩31,583 | ₩29,527 | ₩31,156 | +4.29% | 655.5만 |
|---|
| 2026.01.20 | ₩29,658 | ₩30,822 | ₩28,219 | ₩28,847 | -2.74% | 888.6만 |
|---|
| 2026.01.16 | ₩32,611 | ₩32,804 | ₩32,077 | ₩32,331 | -0.86% | 225만 |
|---|
| 2026.01.15 | ₩32,517 | ₩32,838 | ₩32,291 | ₩32,451 | -0.21% | 199.7만 |
|---|
| 2026.01.14 | ₩31,623 | ₩31,870 | ₩30,722 | ₩31,610 | -0.04% | 401.1만 |
|---|
| 2026.01.13 | ₩33,332 | ₩33,372 | ₩32,064 | ₩32,371 | -2.88% | 222.1만 |
|---|
| 2026.01.12 | ₩32,651 | ₩33,272 | ₩32,584 | ₩33,212 | +1.72% | 131.2만 |
|---|
| 2026.01.09 | ₩32,798 | ₩33,432 | ₩32,451 | ₩33,238 | +1.34% | 232만 |
|---|
| 2026.01.08 | ₩32,344 | ₩32,945 | ₩32,224 | ₩32,731 | +1.20% | 194.5만 |
|---|
| 2026.01.07 | ₩32,865 | ₩32,865 | ₩32,224 | ₩32,424 | -1.34% | 171.2만 |
|---|
| 2026.01.06 | ₩32,611 | ₩33,065 | ₩32,571 | ₩32,945 | +1.02% | 106.9만 |
|---|
| 2026.01.05 | ₩33,118 | ₩33,305 | ₩32,557 | ₩32,584 | -1.61% | 159.1만 |
|---|
| 2026.01.02 | ₩32,905 | ₩33,078 | ₩32,384 | ₩32,931 | +0.08% | 199.1만 |
|---|
| 2025.12.31 | ₩32,638 | ₩32,905 | ₩32,217 | ₩32,344 | -0.90% | 172.8만 |
|---|
| 2025.12.30 | ₩32,331 | ₩32,806 | ₩32,331 | ₩32,638 | +0.95% | 97만 |
|---|
| 2025.12.29 | ₩31,530 | ₩32,457 | ₩31,530 | ₩32,250 | +2.29% | 151.2만 |
|---|
| 2025.12.26 | ₩31,903 | ₩31,957 | ₩31,470 | ₩31,810 | -0.29% | 124.1만 |
|---|
| 2025.12.24 | ₩31,797 | ₩31,997 | ₩31,703 | ₩31,810 | +0.04% | 82.6만 |
|---|
| 2025.12.23 | ₩31,650 | ₩31,966 | ₩31,650 | ₩31,743 | +0.30% | 103.2만 |
|---|
| 2025.12.22 | ₩31,396 | ₩31,930 | ₩31,316 | ₩31,863 | +1.49% | 235.8만 |
|---|
| 2025.12.19 | ₩30,021 | ₩30,942 | ₩30,021 | ₩30,849 | +2.76% | 172.4만 |
|---|
| 2025.12.18 | ₩29,541 | ₩29,941 | ₩29,093 | ₩29,794 | +0.86% | 215.1만 |
|---|
| 2025.12.17 | ₩29,380 | ₩29,741 | ₩28,726 | ₩28,780 | -2.04% | 241.2만 |
|---|
| 2025.12.16 | ₩29,100 | ₩29,514 | ₩28,612 | ₩29,260 | +0.55% | 267.8만 |
|---|
| 2025.12.15 | ₩29,527 | ₩29,641 | ₩28,580 | ₩29,274 | -0.86% | 224.6만 |
|---|
| 2025.12.12 | ₩29,421 | ₩29,661 | ₩27,925 | ₩29,247 | -0.59% | 381.9만 |
|---|
| 2025.12.11 | ₩28,540 | ₩29,314 | ₩28,019 | ₩29,300 | +2.67% | 196.9만 |
|---|
| 2025.12.10 | ₩27,659 | ₩28,953 | ₩27,492 | ₩28,860 | +4.34% | 295.9만 |
|---|
| 2025.12.09 | ₩27,725 | ₩28,152 | ₩27,498 | ₩27,779 | +0.19% | 165.3만 |
|---|
| 2025.12.08 | ₩28,246 | ₩28,286 | ₩27,492 | ₩27,899 | -1.23% | 197.8만 |
|---|
| 2025.12.05 | ₩27,992 | ₩28,253 | ₩27,819 | ₩28,219 | +0.81% | 186.5만 |
|---|
| 2025.12.04 | ₩27,779 | ₩27,932 | ₩27,405 | ₩27,899 | +0.43% | 186.7만 |
|---|
| 2025.12.03 | ₩27,191 | ₩27,705 | ₩27,085 | ₩27,605 | +1.52% | 145.2만 |
|---|
| 2025.12.02 | ₩27,365 | ₩27,532 | ₩27,085 | ₩27,458 | +0.34% | 162.7만 |
|---|
| 2025.12.01 | ₩26,430 | ₩27,445 | ₩26,430 | ₩27,044 | +2.32% | 248.2만 |
|---|
| 2025.11.28 | ₩26,617 | ₩27,038 | ₩26,577 | ₩27,018 | +1.50% | 174.9만 |
|---|
| 2025.11.26 | ₩26,083 | ₩26,637 | ₩25,990 | ₩26,444 | +1.38% | 375만 |
|---|
| 2025.11.25 | ₩25,082 | ₩25,843 | ₩24,134 | ₩25,683 | +2.39% | 401.6만 |
|---|
| 2025.11.24 | ₩23,774 | ₩25,162 | ₩23,734 | ₩25,162 | +5.84% | 411.4만 |
|---|
| 2025.11.21 | ₩22,960 | ₩23,681 | ₩21,718 | ₩23,467 | +2.21% | 905.4만 |
|---|
| 2025.11.20 | ₩25,509 | ₩25,710 | ₩22,132 | ₩22,239 | -12.82% | 1585.2만 |
|---|
| 2025.11.19 | ₩23,467 | ₩24,535 | ₩23,227 | ₩23,948 | +2.05% | 489.2만 |
|---|
| 2025.11.18 | ₩23,667 | ₩24,288 | ₩22,833 | ₩23,400 | -1.13% | 845.2만 |
|---|
| 2025.11.17 | ₩25,136 | ₩25,763 | ₩23,908 | ₩24,308 | -3.29% | 582.7만 |
|---|
| 2025.11.14 | ₩24,455 | ₩25,977 | ₩24,054 | ₩25,576 | +4.59% | 760.6만 |
|---|
| 2025.11.13 | ₩26,684 | ₩26,884 | ₩24,715 | ₩25,189 | -5.60% | 677.2만 |
|---|
| 2025.11.12 | ₩27,325 | ₩27,351 | ₩26,667 | ₩26,991 | -1.22% | 200.9만 |
|---|
| 2025.11.11 | ₩26,964 | ₩27,265 | ₩26,964 | ₩27,165 | +0.74% | 173.5만 |
|---|
| 2025.11.10 | ₩26,617 | ₩27,098 | ₩26,511 | ₩27,031 | +1.55% | 361만 |
|---|
| 2025.11.07 | ₩24,842 | ₩25,710 | ₩24,028 | ₩25,670 | +3.33% | 910.1만 |
|---|
| 2025.11.06 | ₩26,417 | ₩26,537 | ₩25,129 | ₩25,536 | -3.34% | 588.2만 |
|---|
| 2025.11.05 | ₩25,630 | ₩26,911 | ₩25,576 | ₩26,591 | +3.75% | 317만 |
|---|
| 2025.11.04 | ₩25,616 | ₩26,337 | ₩25,369 | ₩25,670 | +0.21% | 382.7만 |
|---|
| 2025.11.03 | ₩26,697 | ₩26,804 | ₩25,843 | ₩26,644 | -0.20% | 256.6만 |
|---|
| 2025.10.31 | ₩27,071 | ₩27,138 | ₩25,883 | ₩26,377 | -2.56% | 376.8만 |
|---|
| 2025.10.30 | ₩26,938 | ₩27,365 | ₩26,450 | ₩26,511 | -1.59% | 239.7만 |
|---|
| 2025.10.29 | ₩27,485 | ₩27,765 | ₩26,731 | ₩26,804 | -2.48% | 314.7만 |
|---|
| 2025.10.28 | ₩28,006 | ₩28,072 | ₩27,231 | ₩27,258 | -2.67% | 276.1만 |
|---|
| 2025.10.27 | ₩28,099 | ₩28,179 | ₩27,745 | ₩28,019 | -0.29% | 241.2만 |
|---|
| 2025.10.24 | ₩27,498 | ₩27,585 | ₩27,044 | ₩27,205 | -1.07% | 196.4만 |
|---|
| 2025.10.23 | ₩26,150 | ₩26,898 | ₩26,043 | ₩26,804 | +2.50% | 215.4만 |
|---|
| 2025.10.22 | ₩26,531 | ₩26,677 | ₩24,895 | ₩26,324 | -0.78% | 629만 |
|---|
| 2025.10.21 | ₩26,244 | ₩26,898 | ₩25,830 | ₩26,644 | +1.53% | 313.8만 |
|---|
| 2025.10.20 | ₩25,336 | ₩26,564 | ₩25,302 | ₩26,484 | +4.53% | 622.1만 |
|---|
| 2025.10.17 | ₩23,320 | ₩24,682 | ₩22,453 | ₩24,682 | +5.84% | 1019.5만 |
|---|
| 2025.10.16 | ₩25,403 | ₩25,516 | ₩22,753 | ₩22,913 | -9.80% | 1188.9만 |
|---|
| 2025.10.15 | ₩26,217 | ₩26,297 | ₩24,608 | ₩25,256 | -3.67% | 463.9만 |
|---|
| 2025.10.14 | ₩25,176 | ₩26,404 | ₩24,275 | ₩25,469 | +1.17% | 811.5만 |
|---|
| 2025.10.13 | ₩26,163 | ₩26,818 | ₩25,990 | ₩26,671 | +1.94% | 487.9만 |
|---|
| 2025.10.10 | ₩28,339 | ₩28,553 | ₩24,499 | ₩24,762 | -12.62% | 1360.4만 |
|---|