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 | ₩39,321 | ₩39,657 | ₩39,321 | ₩39,588 | +0.68% | 109.4만 |
| 2026.10.08 | ₩39,574 | ₩39,588 | ₩38,407 | ₩39,041 | -1.35% | 247만 |
| 2026.10.07 | ₩39,081 | ₩39,881 | ₩39,001 | ₩39,761 | +1.74% | 172.5만 |
| 2026.10.06 | ₩39,641 | ₩40,128 | ₩39,241 | ₩40,015 | +0.94% | 144.8만 |
| 2026.10.05 | ₩38,800 | ₩39,334 | ₩38,680 | ₩38,974 | +0.45% | 141만 |
| 2026.10.02 | ₩38,547 | ₩38,794 | ₩38,126 | ₩38,680 | +0.35% | 159.3만 |
| 2026.10.01 | ₩38,146 | ₩38,146 | ₩37,225 | ₩37,813 | -0.87% | 251.9만 |
| 2026.09.30 | ₩38,827 | ₩39,121 | ₩38,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,347 |
| -1.24% |
| 129.6만 |
| 2026.09.29 | ₩38,800 | ₩38,987 | ₩38,306 | ₩38,694 | -0.28% | 122.7만 |
|---|
| 2026.09.28 | ₩38,520 | ₩39,087 | ₩37,906 | ₩38,507 | -0.03% | 201만 |
|---|
| 2026.09.25 | ₩38,480 | ₩39,001 | ₩37,999 | ₩39,001 | +1.35% | 137.1만 |
|---|
| 2026.09.24 | ₩38,226 | ₩38,760 | ₩37,692 | ₩38,306 | +0.21% | 181.2만 |
|---|
| 2026.09.23 | ₩39,174 | ₩39,348 | ₩38,266 | ₩38,600 | -1.47% | 187.4만 |
|---|
| 2026.09.22 | ₩38,547 | ₩39,374 | ₩38,427 | ₩39,254 | +1.84% | 160.3만 |
|---|
| 2026.09.21 | ₩38,640 | ₩38,640 | ₩37,973 | ₩38,133 | -1.31% | 207.3만 |
|---|
| 2026.09.18 | ₩38,013 | ₩38,093 | ₩37,512 | ₩37,906 | -0.28% | 128.3만 |
|---|
| 2026.09.17 | ₩38,133 | ₩38,253 | ₩37,833 | ₩38,133 | 0.00% | 183.3만 |
|---|
| 2026.09.16 | ₩37,372 | ₩37,532 | ₩35,851 | ₩36,731 | -1.71% | 235.3만 |
|---|
| 2026.09.15 | ₩37,292 | ₩37,424 | ₩36,571 | ₩37,092 | -0.54% | 190.9만 |
|---|
| 2026.09.14 | ₩36,304 | ₩37,386 | ₩36,198 | ₩37,172 | +2.39% | 185.2만 |
|---|
| 2026.09.11 | ₩37,145 | ₩37,679 | ₩37,079 | ₩37,532 | +1.04% | 181.4만 |
|---|
| 2026.09.10 | ₩36,291 | ₩36,691 | ₩35,804 | ₩35,837 | -1.25% | 250.7만 |
|---|
| 2026.09.09 | ₩37,386 | ₩37,639 | ₩36,985 | ₩37,092 | -0.79% | 147.8만 |
|---|
| 2026.09.08 | ₩38,440 | ₩38,440 | ₩37,566 | ₩37,692 | -1.94% | 172.6만 |
|---|
| 2026.09.04 | ₩38,800 | ₩39,001 | ₩38,300 | ₩38,320 | -1.24% | 134.7만 |
|---|
| 2026.09.03 | ₩37,866 | ₩38,547 | ₩37,759 | ₩38,480 | +1.62% | 139.1만 |
|---|
| 2026.09.02 | ₩37,025 | ₩37,833 | ₩36,885 | ₩37,733 | +1.91% | 181.2만 |
|---|
| 2026.09.01 | ₩37,132 | ₩37,566 | ₩36,358 | ₩36,638 | -1.33% | 199.1만 |
|---|
| 2026.08.31 | ₩37,092 | ₩37,919 | ₩36,865 | ₩37,879 | +2.12% | 140.2만 |
|---|
| 2026.08.28 | ₩37,412 | ₩37,412 | ₩36,938 | ₩37,172 | -0.64% | 215.9만 |
|---|
| 2026.08.27 | ₩36,958 | ₩37,759 | ₩36,805 | ₩37,639 | +1.84% | 253.3만 |
|---|
| 2026.08.26 | ₩36,598 | ₩36,854 | ₩36,384 | ₩36,772 | +0.47% | 98.8만 |
|---|
| 2026.08.25 | ₩36,198 | ₩36,691 | ₩35,877 | ₩36,691 | +1.36% | 118.5만 |
|---|
| 2026.08.24 | ₩36,291 | ₩36,344 | ₩35,944 | ₩36,024 | -0.74% | 156.8만 |
|---|
| 2026.08.21 | ₩35,971 | ₩36,204 | ₩35,891 | ₩36,024 | +0.15% | 138.3만 |
|---|
| 2026.08.20 | ₩35,450 | ₩35,797 | ₩35,257 | ₩35,637 | +0.53% | 189만 |
|---|
| 2026.08.19 | ₩35,290 | ₩36,004 | ₩35,223 | ₩35,944 | +1.85% | 192.1만 |
|---|
| 2026.08.18 | ₩34,789 | ₩35,063 | ₩34,676 | ₩34,903 | +0.33% | 145.5만 |
|---|
| 2026.08.17 | ₩35,303 | ₩35,490 | ₩34,756 | ₩35,090 | -0.60% | 143만 |
|---|
| 2026.08.14 | ₩35,130 | ₩35,417 | ₩34,890 | ₩35,370 | +0.68% | 129.9만 |
|---|
| 2026.08.13 | ₩35,197 | ₩35,343 | ₩34,743 | ₩34,916 | -0.80% | 173.7만 |
|---|
| 2026.08.12 | ₩34,476 | ₩35,230 | ₩34,429 | ₩35,197 | +2.09% | 204만 |
|---|
| 2026.08.11 | ₩33,795 | ₩34,196 | ₩33,728 | ₩34,196 | +1.18% | 116.2만 |
|---|
| 2026.08.10 | ₩33,875 | ₩34,222 | ₩33,715 | ₩33,715 | -0.47% | 132.6만 |
|---|
| 2026.08.07 | ₩33,715 | ₩33,949 | ₩33,568 | ₩33,702 | -0.04% | 151.1만 |
|---|
| 2026.08.06 | ₩33,114 | ₩33,902 | ₩33,061 | ₩33,875 | +2.30% | 159.6만 |
|---|
| 2026.08.05 | ₩32,247 | ₩33,608 | ₩32,033 | ₩33,421 | +3.64% | 195.9만 |
|---|
| 2026.08.04 | ₩33,074 | ₩33,088 | ₩32,334 | ₩32,434 | -1.94% | 160.8만 |
|---|
| 2026.08.03 | ₩32,540 | ₩32,867 | ₩32,467 | ₩32,527 | -0.04% | 154.4만 |
|---|
| 2026.07.31 | ₩31,700 | ₩32,434 | ₩30,525 | ₩32,314 | +1.94% | 226.3만 |
|---|
| 2026.07.30 | ₩30,672 | ₩31,401 | ₩30,311 | ₩31,366 | +2.26% | 271.5만 |
|---|
| 2026.07.29 | ₩31,019 | ₩31,846 | ₩29,457 | ₩29,551 | -4.73% | 538.1만 |
|---|
| 2026.07.28 | ₩31,232 | ₩31,806 | ₩30,765 | ₩31,406 | +0.56% | 208.7만 |
|---|
| 2026.07.27 | ₩31,833 | ₩31,886 | ₩30,645 | ₩31,152 | -2.14% | 320.3만 |
|---|
| 2026.07.24 | ₩30,832 | ₩31,786 | ₩30,712 | ₩31,139 | +1.00% | 279.7만 |
|---|
| 2026.07.23 | ₩30,632 | ₩31,006 | ₩29,898 | ₩30,765 | +0.44% | 410.6만 |
|---|
| 2026.07.22 | ₩32,233 | ₩32,514 | ₩31,940 | ₩32,340 | +0.33% | 145.6만 |
|---|
| 2026.07.21 | ₩32,233 | ₩32,701 | ₩31,793 | ₩32,554 | +0.99% | 172만 |
|---|
| 2026.07.20 | ₩32,113 | ₩32,447 | ₩31,333 | ₩31,526 | -1.83% | 337.5만 |
|---|
| 2026.07.17 | ₩30,685 | ₩31,661 | ₩30,485 | ₩31,046 | +1.17% | 345.5만 |
|---|
| 2026.07.16 | ₩33,208 | ₩33,381 | ₩32,274 | ₩32,687 | -1.57% | 172만 |
|---|
| 2026.07.15 | ₩32,914 | ₩33,595 | ₩32,601 | ₩33,488 | +1.74% | 211만 |
|---|
| 2026.07.14 | ₩32,567 | ₩32,941 | ₩32,394 | ₩32,574 | +0.02% | 220.6만 |
|---|
| 2026.07.13 | ₩32,714 | ₩33,168 | ₩31,893 | ₩32,113 | -1.84% | 263.9만 |
|---|
| 2026.07.10 | ₩32,554 | ₩33,261 | ₩31,833 | ₩33,194 | +1.97% | 214.1만 |
|---|
| 2026.07.09 | ₩32,100 | ₩32,514 | ₩31,740 | ₩32,474 | +1.16% | 116.9만 |
|---|
| 2026.07.08 | ₩31,713 | ₩32,287 | ₩30,719 | ₩31,860 | +0.46% | 292.3만 |
|---|
| 2026.07.07 | ₩32,647 | ₩32,914 | ₩31,953 | ₩32,420 | -0.70% | 231.1만 |
|---|
| 2026.07.06 | ₩32,394 | ₩32,787 | ₩32,340 | ₩32,674 | +0.87% | 148.7만 |
|---|
| 2026.07.02 | ₩31,766 | ₩32,274 | ₩31,099 | ₩31,713 | -0.17% | 256.2만 |
|---|
| 2026.07.01 | ₩31,433 | ₩31,906 | ₩31,179 | ₩31,513 | +0.25% | 176.6만 |
|---|
| 2026.06.30 | ₩31,166 | ₩31,980 | ₩31,006 | ₩31,740 | +1.84% | 150.9만 |
|---|
| 2026.06.29 | ₩30,739 | ₩31,212 | ₩29,964 | ₩31,099 | +1.17% | 303.2만 |
|---|
| 2026.06.26 | ₩29,244 | ₩30,311 | ₩28,910 | ₩30,031 | +2.69% | 293.9만 |
|---|
| 2026.06.25 | ₩30,672 | ₩30,752 | ₩29,671 | ₩30,218 | -1.48% | 352.4만 |
|---|
| 2026.06.24 | ₩29,764 | ₩30,378 | ₩29,190 | ₩29,617 | -0.49% | 272만 |
|---|
| 2026.06.23 | ₩29,738 | ₩30,165 | ₩29,230 | ₩29,657 | -0.27% | 381.3만 |
|---|
| 2026.06.22 | ₩31,620 | ₩32,113 | ₩31,059 | ₩31,152 | -1.48% | 221.4만 |
|---|
| 2026.06.18 | ₩31,059 | ₩31,206 | ₩30,578 | ₩30,966 | -0.30% | 243만 |
|---|
| 2026.06.17 | ₩31,579 | ₩31,706 | ₩29,664 | ₩30,045 | -4.86% | 348.3만 |
|---|
| 2026.06.16 | ₩31,433 | ₩31,673 | ₩31,179 | ₩31,473 | +0.13% | 170.9만 |
|---|
| 2026.06.15 | ₩30,765 | ₩31,493 | ₩30,712 | ₩31,406 | +2.08% | 319.8만 |
|---|
| 2026.06.12 | ₩28,563 | ₩29,471 | ₩28,203 | ₩29,444 | +3.08% | 323.5만 |
|---|
| 2026.06.11 | ₩27,068 | ₩28,389 | ₩26,415 | ₩28,163 | +4.04% | 370.1만 |
|---|
| 2026.06.10 | ₩27,936 | ₩28,149 | ₩26,628 | ₩26,868 | -3.82% | 497만 |
|---|
| 2026.06.09 | ₩29,377 | ₩29,657 | ₩26,701 | ₩28,536 | -2.86% | 496만 |
|---|
| 2026.06.08 | ₩29,284 | ₩29,484 | ₩28,738 | ₩28,977 | -1.05% | 325.8만 |
|---|
| 2026.06.05 | ₩30,345 | ₩30,472 | ₩27,949 | ₩28,590 | -5.78% | 436.2만 |
|---|
| 2026.06.04 | ₩29,591 | ₩30,845 | ₩29,557 | ₩30,659 | +3.61% | 203.5만 |
|---|
| 2026.06.03 | ₩29,551 | ₩29,831 | ₩29,337 | ₩29,698 | +0.50% | 171.1만 |
|---|
| 2026.06.02 | ₩29,551 | ₩29,798 | ₩29,337 | ₩29,724 | +0.59% | 178.9만 |
|---|
| 2026.06.01 | ₩29,698 | ₩30,071 | ₩29,217 | ₩29,230 | -1.57% | 282.8만 |
|---|
| 2026.05.29 | ₩29,804 | ₩30,338 | ₩29,644 | ₩29,924 | +0.40% | 212만 |
|---|
| 2026.05.28 | ₩28,750 | ₩29,577 | ₩28,750 | ₩29,511 | +2.65% | 244.3만 |
|---|
| 2026.05.27 | ₩28,523 | ₩29,044 | ₩28,229 | ₩29,044 | +1.82% | 202.8만 |
|---|
| 2026.05.26 | ₩28,183 | ₩28,560 | ₩28,163 | ₩28,243 | +0.21% | 298.3만 |
|---|
| 2026.05.22 | ₩27,549 | ₩27,829 | ₩27,308 | ₩27,482 | -0.24% | 259.1만 |
|---|
| 2026.05.21 | ₩26,681 | ₩27,849 | ₩26,601 | ₩27,682 | +3.75% | 476.6만 |
|---|
| 2026.05.20 | ₩26,548 | ₩26,961 | ₩26,387 | ₩26,961 | +1.56% | 361.5만 |
|---|
| 2026.05.19 | ₩26,454 | ₩26,721 | ₩26,221 | ₩26,334 | -0.45% | 298.7만 |
|---|
| 2026.05.18 | ₩26,561 | ₩26,681 | ₩26,107 | ₩26,628 | +0.25% | 526.9만 |
|---|
| 2026.05.15 | ₩25,520 | ₩26,305 | ₩25,466 | ₩26,094 | +2.25% | 429.4만 |
|---|
| 2026.05.14 | ₩25,854 | ₩26,481 | ₩25,587 | ₩26,267 | +1.60% | 377.2만 |
|---|
| 2026.05.13 | ₩26,094 | ₩26,254 | ₩25,600 | ₩25,707 | -1.48% | 232.3만 |
|---|
| 2026.05.12 | ₩25,400 | ₩26,341 | ₩25,240 | ₩26,147 | +2.94% | 428.4만 |
|---|
| 2026.05.11 | ₩26,027 | ₩26,181 | ₩25,560 | ₩25,667 | -1.38% | 204.9만 |
|---|
| 2026.05.08 | ₩26,254 | ₩26,434 | ₩25,920 | ₩26,014 | -0.92% | 188.2만 |
|---|
| 2026.05.07 | ₩26,134 | ₩26,247 | ₩25,760 | ₩26,107 | -0.10% | 304만 |
|---|
| 2026.05.06 | ₩26,161 | ₩26,201 | ₩25,800 | ₩25,920 | -0.92% | 221.3만 |
|---|
| 2026.05.05 | ₩25,840 | ₩26,000 | ₩25,360 | ₩25,466 | -1.45% | 232.2만 |
|---|
| 2026.05.04 | ₩25,773 | ₩26,347 | ₩24,939 | ₩25,400 | -1.45% | 268.5만 |
|---|
| 2026.05.01 | ₩26,241 | ₩26,267 | ₩25,680 | ₩25,680 | -2.14% | 199.1만 |
|---|
| 2026.04.30 | ₩25,466 | ₩26,014 | ₩25,133 | ₩25,907 | +1.73% | 261.8만 |
|---|
| 2026.04.29 | ₩25,720 | ₩25,854 | ₩24,933 | ₩25,146 | -2.23% | 253.6만 |
|---|
| 2026.04.28 | ₩24,933 | ₩25,787 | ₩24,799 | ₩25,733 | +3.21% | 248.6만 |
|---|
| 2026.04.27 | ₩24,726 | ₩25,413 | ₩24,692 | ₩25,360 | +2.56% | 236.6만 |
|---|
| 2026.04.24 | ₩24,933 | ₩25,153 | ₩24,525 | ₩24,599 | -1.34% | 393.9만 |
|---|
| 2026.04.23 | ₩24,679 | ₩24,879 | ₩23,631 | ₩24,786 | +0.43% | 392.8만 |
|---|
| 2026.04.22 | ₩25,119 | ₩25,133 | ₩24,532 | ₩24,772 | -1.38% | 190.6만 |
|---|
| 2026.04.21 | ₩24,973 | ₩25,046 | ₩24,092 | ₩24,519 | -1.82% | 427.7만 |
|---|
| 2026.04.20 | ₩25,026 | ₩25,113 | ₩24,532 | ₩24,986 | -0.16% | 251.1만 |
|---|
| 2026.04.17 | ₩25,600 | ₩25,813 | ₩25,293 | ₩25,320 | -1.09% | 374.2만 |
|---|
| 2026.04.16 | ₩24,986 | ₩25,226 | ₩24,425 | ₩25,013 | +0.11% | 338.9만 |
|---|
| 2026.04.15 | ₩25,293 | ₩25,346 | ₩24,759 | ₩24,999 | -1.16% | 319.4만 |
|---|
| 2026.04.14 | ₩25,360 | ₩25,466 | ₩24,959 | ₩25,146 | -0.84% | 308.5만 |
|---|
| 2026.04.13 | ₩23,598 | ₩24,826 | ₩23,478 | ₩24,772 | +4.98% | 428.7만 |
|---|
| 2026.04.10 | ₩24,292 | ₩24,405 | ₩23,625 | ₩23,851 | -1.81% | 298.1만 |
|---|
| 2026.04.09 | ₩23,131 | ₩24,182 | ₩23,031 | ₩24,132 | +4.33% | 504.4만 |
|---|
| 2026.04.08 | ₩23,304 | ₩23,598 | ₩22,530 | ₩23,251 | -0.23% | 920.5만 |
|---|
| 2026.04.07 | ₩21,449 | ₩21,542 | ₩20,408 | ₩21,195 | -1.18% | 787.2만 |
|---|
| 2026.04.06 | ₩21,396 | ₩22,090 | ₩21,396 | ₩21,983 | +2.74% | 343.6만 |
|---|
| 2026.04.02 | ₩20,154 | ₩21,596 | ₩19,927 | ₩21,436 | +6.36% | 656.9만 |
|---|
| 2026.04.01 | ₩21,302 | ₩21,716 | ₩20,842 | ₩21,422 | +0.56% | 677만 |
|---|
| 2026.03.31 | ₩20,061 | ₩21,049 | ₩19,714 | ₩20,968 | +4.52% | 1241.1만 |
|---|
| 2026.03.30 | ₩19,787 | ₩19,827 | ₩18,860 | ₩19,207 | -2.93% | 840.3만 |
|---|
| 2026.03.27 | ₩20,268 | ₩20,361 | ₩18,926 | ₩19,046 | -6.03% | 1658.1만 |
|---|
| 2026.03.26 | ₩21,716 | ₩21,990 | ₩20,581 | ₩20,595 | -5.16% | 1119.2만 |
|---|
| 2026.03.25 | ₩22,236 | ₩22,477 | ₩21,596 | ₩22,183 | -0.24% | 525.7만 |
|---|
| 2026.03.24 | ₩21,596 | ₩22,543 | ₩21,362 | ₩21,703 | +0.49% | 715.5만 |
|---|
| 2026.03.23 | ₩22,557 | ₩23,064 | ₩21,676 | ₩22,223 | -1.48% | 1438.7만 |
|---|
| 2026.03.20 | ₩22,597 | ₩22,664 | ₩20,848 | ₩21,195 | -6.20% | 1514.7만 |
|---|
| 2026.03.19 | ₩21,249 | ₩23,204 | ₩20,982 | ₩22,744 | +7.04% | 1098만 |
|---|
| 2026.03.18 | ₩23,464 | ₩23,544 | ₩22,067 | ₩22,143 | -5.63% | 916.9만 |
|---|
| 2026.03.17 | ₩24,158 | ₩24,586 | ₩23,918 | ₩24,158 | 0.00% | 496.1만 |
|---|
| 2026.03.16 | ₩23,024 | ₩23,891 | ₩22,984 | ₩23,891 | +3.77% | 863만 |
|---|
| 2026.03.13 | ₩23,171 | ₩23,531 | ₩22,143 | ₩22,183 | -4.26% | 838.4만 |
|---|
| 2026.03.12 | ₩23,091 | ₩23,424 | ₩22,490 | ₩22,597 | -2.14% | 990.3만 |
|---|
| 2026.03.11 | ₩23,571 | ₩24,200 | ₩23,137 | ₩24,185 | +2.60% | 627.8만 |
|---|
| 2026.03.10 | ₩24,192 | ₩25,386 | ₩23,064 | ₩23,144 | -4.33% | 1133.6만 |
|---|
| 2026.03.09 | ₩21,996 | ₩24,632 | ₩21,135 | ₩24,305 | +10.50% | 1485.2만 |
|---|
| 2026.03.06 | ₩23,798 | ₩24,412 | ₩22,123 | ₩22,183 | -6.79% | 1576만 |
|---|
| 2026.03.05 | ₩26,601 | ₩26,988 | ₩24,372 | ₩25,680 | -3.46% | 1274.2만 |
|---|
| 2026.03.04 | ₩26,674 | ₩27,776 | ₩26,481 | ₩27,335 | +2.48% | 487.9만 |
|---|
| 2026.03.03 | ₩25,707 | ₩27,195 | ₩23,593 | ₩26,361 | +2.54% | 1343.5만 |
|---|
| 2026.03.02 | ₩26,447 | ₩28,189 | ₩26,347 | ₩27,655 | +4.57% | 560.6만 |
|---|
| 2026.02.27 | ₩27,829 | ₩28,596 | ₩27,428 | ₩28,149 | +1.15% | 566.3만 |
|---|
| 2026.02.26 | ₩29,791 | ₩29,791 | ₩28,109 | ₩29,190 | -2.02% | 529.1만 |
|---|
| 2026.02.25 | ₩29,017 | ₩29,664 | ₩28,923 | ₩29,617 | +2.07% | 282.1만 |
|---|
| 2026.02.24 | ₩27,762 | ₩28,656 | ₩27,422 | ₩28,483 | +2.60% | 483.3만 |
|---|
| 2026.02.23 | ₩28,683 | ₩29,044 | ₩27,489 | ₩27,682 | -3.49% | 677.1만 |
|---|
| 2026.02.20 | ₩27,829 | ₩29,057 | ₩27,549 | ₩28,803 | +3.50% | 715.9만 |
|---|
| 2026.02.19 | ₩28,189 | ₩28,383 | ₩27,595 | ₩28,176 | -0.05% | 438.1만 |
|---|
| 2026.02.18 | ₩28,763 | ₩29,511 | ₩28,470 | ₩28,870 | +0.37% | 355.6만 |
|---|
| 2026.02.17 | ₩27,802 | ₩29,044 | ₩27,081 | ₩28,870 | +3.84% | 590.3만 |
|---|
| 2026.02.13 | ₩28,443 | ₩29,364 | ₩27,495 | ₩28,016 | -1.50% | 926.5만 |
|---|
| 2026.02.12 | ₩30,558 | ₩30,739 | ₩28,316 | ₩28,456 | -6.88% | 844.6만 |
|---|
| 2026.02.11 | ₩30,912 | ₩30,919 | ₩29,551 | ₩30,245 | -2.16% | 443.8만 |
|---|
| 2026.02.10 | ₩30,779 | ₩30,905 | ₩30,138 | ₩30,205 | -1.86% | 178.9만 |
|---|
| 2026.02.09 | ₩29,911 | ₩30,912 | ₩29,726 | ₩30,805 | +2.99% | 325만 |
|---|
| 2026.02.06 | ₩28,963 | ₩30,031 | ₩28,883 | ₩29,791 | +2.86% | 627.7만 |
|---|
| 2026.02.05 | ₩28,830 | ₩29,564 | ₩27,762 | ₩28,136 | -2.41% | 956.2만 |
|---|
| 2026.02.04 | ₩30,605 | ₩30,812 | ₩28,730 | ₩29,991 | -2.01% | 838.3만 |
|---|
| 2026.02.03 | ₩31,606 | ₩31,690 | ₩29,044 | ₩30,485 | -3.55% | 736.7만 |
|---|
| 2026.02.02 | ₩30,592 | ₩31,906 | ₩30,552 | ₩31,780 | +3.88% | 305.6만 |
|---|
| 2026.01.30 | ₩30,311 | ₩31,099 | ₩29,898 | ₩30,298 | -0.04% | 439.7만 |
|---|
| 2026.01.29 | ₩30,552 | ₩30,732 | ₩28,883 | ₩30,592 | +0.13% | 587만 |
|---|
| 2026.01.28 | ₩31,046 | ₩31,379 | ₩30,525 | ₩30,925 | -0.39% | 250.7만 |
|---|
| 2026.01.27 | ₩31,486 | ₩31,753 | ₩30,939 | ₩30,952 | -1.70% | 151.4만 |
|---|
| 2026.01.26 | ₩31,459 | ₩31,886 | ₩31,379 | ₩31,459 | 0.00% | 181.4만 |
|---|
| 2026.01.23 | ₩31,673 | ₩32,260 | ₩31,379 | ₩31,393 | -0.88% | 218.6만 |
|---|
| 2026.01.22 | ₩31,713 | ₩32,033 | ₩31,272 | ₩31,993 | +0.88% | 314만 |
|---|
| 2026.01.21 | ₩29,871 | ₩31,579 | ₩29,524 | ₩31,152 | +4.29% | 655.5만 |
|---|
| 2026.01.20 | ₩29,655 | ₩30,819 | ₩28,216 | ₩28,843 | -2.74% | 888.6만 |
|---|
| 2026.01.16 | ₩32,607 | ₩32,801 | ₩32,073 | ₩32,327 | -0.86% | 225만 |
|---|
| 2026.01.15 | ₩32,514 | ₩32,834 | ₩32,287 | ₩32,447 | -0.21% | 199.7만 |
|---|
| 2026.01.14 | ₩31,620 | ₩31,866 | ₩30,719 | ₩31,606 | -0.04% | 401.1만 |
|---|
| 2026.01.13 | ₩33,328 | ₩33,368 | ₩32,060 | ₩32,367 | -2.88% | 222.1만 |
|---|
| 2026.01.12 | ₩32,647 | ₩33,268 | ₩32,581 | ₩33,208 | +1.72% | 131.2만 |
|---|
| 2026.01.09 | ₩32,794 | ₩33,428 | ₩32,447 | ₩33,235 | +1.34% | 232만 |
|---|
| 2026.01.08 | ₩32,340 | ₩32,941 | ₩32,220 | ₩32,727 | +1.20% | 194.5만 |
|---|
| 2026.01.07 | ₩32,861 | ₩32,861 | ₩32,220 | ₩32,420 | -1.34% | 171.2만 |
|---|
| 2026.01.06 | ₩32,607 | ₩33,061 | ₩32,567 | ₩32,941 | +1.02% | 106.9만 |
|---|
| 2026.01.05 | ₩33,114 | ₩33,301 | ₩32,554 | ₩32,581 | -1.61% | 159.1만 |
|---|
| 2026.01.02 | ₩32,901 | ₩33,074 | ₩32,380 | ₩32,928 | +0.08% | 199.1만 |
|---|
| 2025.12.31 | ₩32,634 | ₩32,901 | ₩32,213 | ₩32,340 | -0.90% | 172.8만 |
|---|
| 2025.12.30 | ₩32,327 | ₩32,802 | ₩32,327 | ₩32,634 | +0.95% | 97만 |
|---|
| 2025.12.29 | ₩31,526 | ₩32,454 | ₩31,526 | ₩32,247 | +2.29% | 151.2만 |
|---|
| 2025.12.26 | ₩31,900 | ₩31,953 | ₩31,466 | ₩31,806 | -0.29% | 124.1만 |
|---|
| 2025.12.24 | ₩31,793 | ₩31,993 | ₩31,700 | ₩31,806 | +0.04% | 82.6만 |
|---|
| 2025.12.23 | ₩31,646 | ₩31,963 | ₩31,646 | ₩31,740 | +0.30% | 103.2만 |
|---|
| 2025.12.22 | ₩31,393 | ₩31,927 | ₩31,313 | ₩31,860 | +1.49% | 235.8만 |
|---|
| 2025.12.19 | ₩30,018 | ₩30,939 | ₩30,018 | ₩30,845 | +2.76% | 172.4만 |
|---|
| 2025.12.18 | ₩29,537 | ₩29,938 | ₩29,090 | ₩29,791 | +0.86% | 215.1만 |
|---|
| 2025.12.17 | ₩29,377 | ₩29,738 | ₩28,723 | ₩28,777 | -2.04% | 241.2만 |
|---|
| 2025.12.16 | ₩29,097 | ₩29,511 | ₩28,608 | ₩29,257 | +0.55% | 267.8만 |
|---|
| 2025.12.15 | ₩29,524 | ₩29,637 | ₩28,576 | ₩29,270 | -0.86% | 224.6만 |
|---|
| 2025.12.12 | ₩29,417 | ₩29,657 | ₩27,922 | ₩29,244 | -0.59% | 381.9만 |
|---|
| 2025.12.11 | ₩28,536 | ₩29,310 | ₩28,016 | ₩29,297 | +2.67% | 196.9만 |
|---|
| 2025.12.10 | ₩27,655 | ₩28,950 | ₩27,489 | ₩28,857 | +4.34% | 295.9만 |
|---|
| 2025.12.09 | ₩27,722 | ₩28,149 | ₩27,495 | ₩27,776 | +0.19% | 165.3만 |
|---|
| 2025.12.08 | ₩28,243 | ₩28,283 | ₩27,489 | ₩27,896 | -1.23% | 197.8만 |
|---|
| 2025.12.05 | ₩27,989 | ₩28,249 | ₩27,816 | ₩28,216 | +0.81% | 186.5만 |
|---|
| 2025.12.04 | ₩27,776 | ₩27,929 | ₩27,402 | ₩27,896 | +0.43% | 186.7만 |
|---|
| 2025.12.03 | ₩27,188 | ₩27,702 | ₩27,081 | ₩27,602 | +1.52% | 145.2만 |
|---|
| 2025.12.02 | ₩27,362 | ₩27,529 | ₩27,081 | ₩27,455 | +0.34% | 162.7만 |
|---|
| 2025.12.01 | ₩26,427 | ₩27,442 | ₩26,427 | ₩27,041 | +2.32% | 248.2만 |
|---|
| 2025.11.28 | ₩26,614 | ₩27,035 | ₩26,574 | ₩27,015 | +1.50% | 174.9만 |
|---|
| 2025.11.26 | ₩26,080 | ₩26,634 | ₩25,987 | ₩26,441 | +1.38% | 375만 |
|---|
| 2025.11.25 | ₩25,079 | ₩25,840 | ₩24,132 | ₩25,680 | +2.39% | 401.6만 |
|---|
| 2025.11.24 | ₩23,771 | ₩25,159 | ₩23,731 | ₩25,159 | +5.84% | 411.4만 |
|---|
| 2025.11.21 | ₩22,957 | ₩23,678 | ₩21,716 | ₩23,464 | +2.21% | 905.4만 |
|---|
| 2025.11.20 | ₩25,507 | ₩25,707 | ₩22,130 | ₩22,236 | -12.82% | 1585.2만 |
|---|
| 2025.11.19 | ₩23,464 | ₩24,532 | ₩23,224 | ₩23,945 | +2.05% | 489.2만 |
|---|
| 2025.11.18 | ₩23,665 | ₩24,285 | ₩22,830 | ₩23,398 | -1.13% | 845.2만 |
|---|
| 2025.11.17 | ₩25,133 | ₩25,760 | ₩23,905 | ₩24,305 | -3.29% | 582.7만 |
|---|
| 2025.11.14 | ₩24,452 | ₩25,974 | ₩24,052 | ₩25,573 | +4.59% | 760.6만 |
|---|
| 2025.11.13 | ₩26,681 | ₩26,881 | ₩24,712 | ₩25,186 | -5.60% | 677.2만 |
|---|
| 2025.11.12 | ₩27,322 | ₩27,348 | ₩26,664 | ₩26,988 | -1.22% | 200.9만 |
|---|
| 2025.11.11 | ₩26,961 | ₩27,262 | ₩26,961 | ₩27,162 | +0.74% | 173.5만 |
|---|
| 2025.11.10 | ₩26,614 | ₩27,095 | ₩26,508 | ₩27,028 | +1.55% | 361만 |
|---|
| 2025.11.07 | ₩24,839 | ₩25,707 | ₩24,025 | ₩25,667 | +3.33% | 910.1만 |
|---|
| 2025.11.06 | ₩26,414 | ₩26,534 | ₩25,126 | ₩25,533 | -3.34% | 588.2만 |
|---|
| 2025.11.05 | ₩25,627 | ₩26,908 | ₩25,573 | ₩26,588 | +3.75% | 317만 |
|---|
| 2025.11.04 | ₩25,613 | ₩26,334 | ₩25,366 | ₩25,667 | +0.21% | 382.7만 |
|---|
| 2025.11.03 | ₩26,694 | ₩26,801 | ₩25,840 | ₩26,641 | -0.20% | 256.6만 |
|---|
| 2025.10.31 | ₩27,068 | ₩27,135 | ₩25,880 | ₩26,374 | -2.56% | 376.8만 |
|---|
| 2025.10.30 | ₩26,935 | ₩27,362 | ₩26,447 | ₩26,508 | -1.59% | 239.7만 |
|---|
| 2025.10.29 | ₩27,482 | ₩27,762 | ₩26,728 | ₩26,801 | -2.48% | 314.7만 |
|---|
| 2025.10.28 | ₩28,002 | ₩28,069 | ₩27,228 | ₩27,255 | -2.67% | 276.1만 |
|---|
| 2025.10.27 | ₩28,096 | ₩28,176 | ₩27,742 | ₩28,016 | -0.29% | 241.2만 |
|---|
| 2025.10.24 | ₩27,495 | ₩27,582 | ₩27,041 | ₩27,202 | -1.07% | 196.4만 |
|---|
| 2025.10.23 | ₩26,147 | ₩26,895 | ₩26,040 | ₩26,801 | +2.50% | 215.4만 |
|---|
| 2025.10.22 | ₩26,528 | ₩26,674 | ₩24,893 | ₩26,321 | -0.78% | 629만 |
|---|
| 2025.10.21 | ₩26,241 | ₩26,895 | ₩25,827 | ₩26,641 | +1.53% | 313.8만 |
|---|
| 2025.10.20 | ₩25,333 | ₩26,561 | ₩25,300 | ₩26,481 | +4.53% | 622.1만 |
|---|
| 2025.10.17 | ₩23,318 | ₩24,679 | ₩22,450 | ₩24,679 | +5.84% | 1019.5만 |
|---|
| 2025.10.16 | ₩25,400 | ₩25,513 | ₩22,750 | ₩22,910 | -9.80% | 1188.9만 |
|---|
| 2025.10.15 | ₩26,214 | ₩26,294 | ₩24,606 | ₩25,253 | -3.67% | 463.9만 |
|---|
| 2025.10.14 | ₩25,173 | ₩26,401 | ₩24,272 | ₩25,466 | +1.17% | 811.5만 |
|---|
| 2025.10.13 | ₩26,161 | ₩26,815 | ₩25,987 | ₩26,668 | +1.94% | 487.9만 |
|---|
| 2025.10.10 | ₩28,336 | ₩28,550 | ₩24,496 | ₩24,759 | -12.62% | 1360.4만 |
|---|