시장 데이터를 불러오는 중
전체 종목
ProShares Short VIX Short Term Futures ETF 과거 주가
ProShares Short VIX Short Term Futures ETF · SVXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Short VIX Short Term Futures ETF · SVXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,890 | ₩87,172 | ₩86,837 | ₩87,051 | +0.19% | 79.7만 |
| 2026.10.08 | ₩87,051 | ₩87,091 | ₩85,751 | ₩86,354 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,501 | ₩87,413 | ₩86,394 | ₩87,279 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,957 | ₩87,641 | ₩86,649 | ₩87,588 | +0.72% | 124.8만 |
| 2026.10.05 | ₩86,206 | ₩86,716 | ₩86,126 | ₩86,515 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,710 | ₩86,072 | ₩85,321 | ₩85,965 | +0.30% | 91.2만 |
| 2026.10.01 | ₩85,348 | ₩85,415 | ₩84,302 | ₩85,053 | -0.35% | 115.2만 |
| 2026.09.30 | ₩86,086 | ₩86,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,523 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩86,206 | ₩86,274 | ₩85,469 | ₩85,938 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,684 | ₩86,354 | ₩85,026 | ₩85,710 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,684 | ₩86,233 | ₩85,120 | ₩86,113 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩85,375 | ₩85,979 | ₩84,745 | ₩85,456 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,528 | ₩86,595 | ₩85,362 | ₩85,536 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,724 | ₩86,622 | ₩85,616 | ₩86,448 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,710 | ₩85,764 | ₩85,026 | ₩85,241 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩85,000 | ₩85,134 | ₩84,504 | ₩85,040 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩85,362 | ₩85,362 | ₩84,825 | ₩85,147 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩84,410 | ₩84,504 | ₩82,492 | ₩83,551 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩84,141 | ₩84,276 | ₩83,364 | ₩83,914 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩83,042 | ₩84,276 | ₩82,961 | ₩83,954 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,927 | ₩84,597 | ₩83,887 | ₩84,316 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩83,002 | ₩83,404 | ₩82,398 | ₩82,439 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩84,249 | ₩84,463 | ₩83,712 | ₩83,940 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩85,174 | ₩85,321 | ₩84,369 | ₩84,504 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,818 | ₩85,965 | ₩85,174 | ₩85,187 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,691 | ₩85,429 | ₩84,584 | ₩85,415 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,498 | ₩84,638 | ₩83,498 | ₩84,517 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,967 | ₩84,316 | ₩82,908 | ₩83,270 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,619 | ₩84,638 | ₩83,484 | ₩84,504 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩84,061 | ₩84,128 | ₩83,565 | ₩83,873 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,444 | ₩84,490 | ₩83,404 | ₩84,410 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩83,042 | ₩83,458 | ₩82,921 | ₩83,337 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,707 | ₩83,230 | ₩82,291 | ₩83,230 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,787 | ₩82,854 | ₩82,197 | ₩82,197 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,573 | ₩82,626 | ₩82,291 | ₩82,559 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,741 | ₩82,144 | ₩81,540 | ₩81,835 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,554 | ₩82,371 | ₩81,473 | ₩82,264 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,964 | ₩81,272 | ₩80,816 | ₩80,950 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,688 | ₩81,768 | ₩80,896 | ₩81,191 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,500 | ₩81,661 | ₩81,057 | ₩81,513 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,500 | ₩81,594 | ₩80,883 | ₩81,084 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,548 | ₩81,460 | ₩80,441 | ₩81,285 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,770 | ₩80,159 | ₩79,676 | ₩80,119 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,851 | ₩80,239 | ₩79,676 | ₩79,784 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,703 | ₩79,904 | ₩79,435 | ₩79,596 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,885 | ₩79,851 | ₩78,845 | ₩79,784 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,839 | ₩79,462 | ₩77,558 | ₩79,207 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,791 | ₩78,805 | ₩77,920 | ₩77,920 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩78,255 | ₩78,537 | ₩78,054 | ₩78,121 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩77,222 | ₩78,014 | ₩75,640 | ₩77,853 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,694 | ₩76,726 | ₩75,305 | ₩76,726 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩76,069 | ₩77,129 | ₩74,138 | ₩74,219 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩76,337 | ₩77,075 | ₩75,774 | ₩76,565 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩77,035 | ₩77,169 | ₩75,640 | ₩76,337 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,828 | ₩77,008 | ₩75,680 | ₩76,190 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,506 | ₩76,002 | ₩74,661 | ₩75,546 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,598 | ₩77,826 | ₩77,129 | ₩77,491 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,504 | ₩78,067 | ₩76,941 | ₩77,960 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩77,048 | ₩77,745 | ₩76,351 | ₩76,606 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,546 | ₩76,753 | ₩75,372 | ₩75,895 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,590 | ₩78,832 | ₩77,477 | ₩77,933 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩78,282 | ₩79,046 | ₩77,879 | ₩78,885 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,906 | ₩78,309 | ₩77,611 | ₩77,772 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩78,054 | ₩78,510 | ₩76,994 | ₩77,316 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,745 | ₩78,604 | ₩76,887 | ₩78,496 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩77,209 | ₩77,692 | ₩76,780 | ₩77,652 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,632 | ₩77,410 | ₩75,533 | ₩76,820 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,947 | ₩78,174 | ₩77,021 | ₩77,544 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,544 | ₩78,000 | ₩77,477 | ₩77,866 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,740 | ₩77,370 | ₩75,935 | ₩76,847 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩76,337 | ₩76,901 | ₩75,989 | ₩76,552 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,801 | ₩76,994 | ₩75,774 | ₩76,780 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,412 | ₩76,002 | ₩74,460 | ₩75,882 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,508 | ₩74,876 | ₩73,092 | ₩74,460 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,452 | ₩75,452 | ₩74,044 | ₩74,567 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩74,138 | ₩74,916 | ₩73,361 | ₩73,964 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,884 | ₩74,661 | ₩73,495 | ₩73,750 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,552 | ₩77,048 | ₩75,707 | ₩75,788 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,774 | ₩75,922 | ₩75,117 | ₩75,680 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,431 | ₩76,498 | ₩73,964 | ₩74,460 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩76,230 | ₩76,458 | ₩75,855 | ₩76,109 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩75,292 | ₩76,230 | ₩75,224 | ₩76,230 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,529 | ₩73,615 | ₩71,993 | ₩73,615 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,437 | ₩72,207 | ₩69,566 | ₩71,845 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,470 | ₩71,845 | ₩69,861 | ₩70,250 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩73,334 | ₩73,790 | ₩69,982 | ₩72,234 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩73,133 | ₩73,535 | ₩72,570 | ₩72,878 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,527 | ₩74,661 | ₩71,550 | ₩72,100 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,602 | ₩75,090 | ₩73,495 | ₩74,889 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩73,387 | ₩73,857 | ₩73,213 | ₩73,575 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,602 | ₩73,803 | ₩73,227 | ₩73,723 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,535 | ₩74,125 | ₩73,052 | ₩73,066 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,803 | ₩74,460 | ₩73,602 | ₩74,004 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,462 | ₩73,548 | ₩72,462 | ₩73,455 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩72,033 | ₩72,757 | ₩71,765 | ₩72,704 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,658 | ₩72,194 | ₩71,658 | ₩71,872 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,974 | ₩71,255 | ₩70,572 | ₩70,759 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,700 | ₩71,269 | ₩69,633 | ₩71,162 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,499 | ₩70,089 | ₩69,351 | ₩70,022 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,392 | ₩69,754 | ₩69,097 | ₩69,418 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,392 | ₩69,673 | ₩68,922 | ₩69,552 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩68,145 | ₩69,204 | ₩68,051 | ₩68,882 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,547 | ₩69,405 | ₩68,225 | ₩69,110 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,962 | ₩69,110 | ₩68,238 | ₩68,359 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩68,064 | ₩69,217 | ₩67,756 | ₩68,922 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,708 | ₩68,989 | ₩68,145 | ₩68,305 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩69,043 | ₩69,325 | ₩68,627 | ₩68,667 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩69,003 | ₩69,083 | ₩68,426 | ₩68,869 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,869 | ₩68,989 | ₩68,466 | ₩68,681 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,507 | ₩68,708 | ₩67,850 | ₩68,077 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,399 | ₩69,150 | ₩67,260 | ₩67,850 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,815 | ₩69,056 | ₩68,305 | ₩68,346 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,943 | ₩68,694 | ₩67,487 | ₩68,694 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩68,305 | ₩68,440 | ₩67,246 | ₩67,635 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩67,246 | ₩68,399 | ₩67,085 | ₩68,279 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,898 | ₩67,876 | ₩66,898 | ₩67,823 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩67,099 | ₩67,474 | ₩66,629 | ₩66,696 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,777 | ₩67,179 | ₩65,396 | ₩67,179 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,394 | ₩67,447 | ₩66,616 | ₩67,032 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩67,327 | ₩67,327 | ₩66,013 | ₩66,603 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩67,300 | ₩67,380 | ₩66,603 | ₩67,233 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩68,024 | ₩68,332 | ₩67,648 | ₩67,648 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩67,192 | ₩67,528 | ₩66,468 | ₩67,192 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,555 | ₩67,689 | ₩66,884 | ₩67,206 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,769 | ₩67,863 | ₩67,125 | ₩67,394 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩65,154 | ₩66,938 | ₩65,074 | ₩66,857 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩66,240 | ₩66,334 | ₩65,248 | ₩65,530 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,524 | ₩66,106 | ₩64,417 | ₩66,106 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,833 | ₩65,262 | ₩63,693 | ₩64,739 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩62,070 | ₩62,204 | ₩60,582 | ₩61,668 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,976 | ₩62,995 | ₩61,976 | ₩62,861 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩60,059 | ₩62,245 | ₩59,804 | ₩61,990 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,815 | ₩62,432 | ₩61,158 | ₩62,043 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,938 | ₩61,480 | ₩59,429 | ₩61,413 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,509 | ₩59,563 | ₩58,048 | ₩58,544 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩60,099 | ₩60,273 | ₩58,128 | ₩58,249 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩62,231 | ₩62,647 | ₩60,595 | ₩60,595 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,995 | ₩63,331 | ₩62,097 | ₩63,049 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,923 | ₩63,411 | ₩61,735 | ₩62,070 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,465 | ₩64,202 | ₩62,178 | ₩62,848 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,425 | ₩63,465 | ₩60,917 | ₩61,400 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩61,279 | ₩64,229 | ₩60,863 | ₩63,599 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,511 | ₩64,605 | ₩62,607 | ₩62,727 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,543 | ₩66,066 | ₩65,195 | ₩65,329 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,760 | ₩65,087 | ₩63,746 | ₩65,074 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,974 | ₩64,564 | ₩62,566 | ₩62,593 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,880 | ₩64,377 | ₩63,063 | ₩63,156 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,497 | ₩65,516 | ₩63,988 | ₩65,436 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,490 | ₩67,085 | ₩63,907 | ₩63,988 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩62,178 | ₩66,039 | ₩61,038 | ₩65,650 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,444 | ₩65,503 | ₩62,459 | ₩62,459 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩68,346 | ₩68,895 | ₩65,530 | ₩67,018 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,520 | ₩69,928 | ₩68,198 | ₩69,445 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩67,032 | ₩69,083 | ₩64,403 | ₩68,171 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩68,010 | ₩70,370 | ₩68,010 | ₩69,579 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,888 | ₩70,853 | ₩69,365 | ₩70,102 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩72,234 | ₩72,288 | ₩70,183 | ₩71,564 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,524 | ₩72,140 | ₩71,242 | ₩72,140 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,552 | ₩70,853 | ₩69,244 | ₩70,746 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,732 | ₩71,336 | ₩69,325 | ₩69,418 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,593 | ₩71,322 | ₩69,325 | ₩71,001 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩70,210 | ₩70,424 | ₩69,432 | ₩70,169 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩71,001 | ₩71,859 | ₩70,545 | ₩71,001 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,552 | ₩71,255 | ₩68,708 | ₩71,014 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩70,330 | ₩71,631 | ₩69,257 | ₩69,834 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩73,079 | ₩73,294 | ₩70,290 | ₩70,290 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,495 | ₩73,495 | ₩71,819 | ₩72,623 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩73,374 | ₩73,455 | ₩72,543 | ₩72,637 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩72,301 | ₩73,481 | ₩72,006 | ₩73,401 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,893 | ₩72,355 | ₩70,893 | ₩72,234 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,706 | ₩71,604 | ₩69,392 | ₩69,821 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,932 | ₩73,146 | ₩70,598 | ₩72,006 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩74,071 | ₩74,219 | ₩70,974 | ₩72,637 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,717 | ₩74,433 | ₩72,717 | ₩74,219 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,596 | ₩73,428 | ₩71,966 | ₩72,543 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,623 | ₩72,999 | ₩70,719 | ₩72,704 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,401 | ₩73,723 | ₩72,704 | ₩73,039 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,951 | ₩74,152 | ₩73,200 | ₩73,213 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,817 | ₩74,313 | ₩73,682 | ₩73,830 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,991 | ₩74,728 | ₩73,682 | ₩73,803 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩74,192 | ₩74,514 | ₩73,562 | ₩74,514 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,805 | ₩73,884 | ₩71,322 | ₩73,696 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩71,121 | ₩72,730 | ₩69,687 | ₩70,129 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,916 | ₩75,050 | ₩74,192 | ₩74,514 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,661 | ₩75,050 | ₩74,420 | ₩74,621 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,615 | ₩73,924 | ₩72,570 | ₩73,548 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,627 | ₩75,640 | ₩74,098 | ₩74,474 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,862 | ₩75,546 | ₩74,782 | ₩75,546 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,970 | ₩75,707 | ₩74,581 | ₩75,587 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩74,339 | ₩75,104 | ₩74,259 | ₩74,929 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩75,010 | ₩75,010 | ₩74,272 | ₩74,474 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,742 | ₩75,238 | ₩74,661 | ₩75,198 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩75,372 | ₩75,479 | ₩74,634 | ₩74,675 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩75,050 | ₩75,224 | ₩74,393 | ₩74,849 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,728 | ₩75,023 | ₩74,205 | ₩74,259 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩74,272 | ₩74,903 | ₩74,272 | ₩74,675 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,548 | ₩74,500 | ₩73,455 | ₩74,246 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,924 | ₩73,924 | ₩73,320 | ₩73,750 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,696 | ₩73,897 | ₩73,535 | ₩73,656 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,575 | ₩73,870 | ₩73,548 | ₩73,642 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩73,106 | ₩73,817 | ₩73,106 | ₩73,736 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,577 | ₩72,637 | ₩71,564 | ₩72,556 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,813 | ₩71,416 | ₩70,384 | ₩71,202 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,773 | ₩71,175 | ₩69,915 | ₩70,236 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,451 | ₩70,867 | ₩69,780 | ₩70,625 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,974 | ₩71,027 | ₩69,727 | ₩70,558 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,706 | ₩71,081 | ₩68,909 | ₩70,558 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,633 | ₩70,625 | ₩69,003 | ₩70,451 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,453 | ₩70,156 | ₩68,292 | ₩70,022 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,614 | ₩69,110 | ₩68,560 | ₩68,627 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩69,190 | ₩69,284 | ₩68,305 | ₩68,721 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,895 | ₩69,244 | ₩68,681 | ₩69,190 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,721 | ₩68,828 | ₩68,185 | ₩68,761 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,782 | ₩68,520 | ₩67,742 | ₩68,413 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩68,024 | ₩68,292 | ₩67,729 | ₩68,225 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩67,018 | ₩68,185 | ₩66,924 | ₩67,742 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩67,032 | ₩67,689 | ₩67,032 | ₩67,501 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,428 | ₩67,166 | ₩66,294 | ₩67,058 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩65,074 | ₩66,120 | ₩63,867 | ₩66,053 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,398 | ₩65,168 | ₩63,290 | ₩65,114 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩62,191 | ₩63,143 | ₩60,367 | ₩62,821 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,637 | ₩65,852 | ₩61,011 | ₩61,172 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,808 | ₩64,269 | ₩62,473 | ₩63,532 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,982 | ₩63,894 | ₩61,936 | ₩62,660 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,900 | ₩65,878 | ₩63,411 | ₩63,760 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩64,122 | ₩66,133 | ₩63,572 | ₩65,476 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,991 | ₩67,260 | ₩64,457 | ₩65,195 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,715 | ₩67,756 | ₩66,938 | ₩67,313 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,461 | ₩67,702 | ₩67,300 | ₩67,581 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,830 | ₩67,501 | ₩66,710 | ₩67,501 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,511 | ₩65,610 | ₩63,411 | ₩65,583 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,442 | ₩66,656 | ₩64,833 | ₩65,329 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,423 | ₩67,112 | ₩65,382 | ₩66,750 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,436 | ₩66,348 | ₩65,128 | ₩65,516 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,804 | ₩66,965 | ₩65,731 | ₩66,898 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩67,340 | ₩67,353 | ₩65,731 | ₩66,616 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩67,005 | ₩67,608 | ₩66,468 | ₩66,589 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,769 | ₩68,104 | ₩66,804 | ₩66,817 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,399 | ₩68,507 | ₩67,380 | ₩67,380 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,480 | ₩68,600 | ₩68,051 | ₩68,332 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,702 | ₩67,850 | ₩67,179 | ₩67,407 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,878 | ₩66,951 | ₩65,878 | ₩66,898 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,509 | ₩66,656 | ₩64,417 | ₩66,147 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩66,147 | ₩66,938 | ₩65,557 | ₩66,670 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,859 | ₩66,509 | ₩64,819 | ₩66,482 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩62,017 | ₩63,988 | ₩60,877 | ₩63,988 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,900 | ₩64,980 | ₩61,266 | ₩61,373 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,825 | ₩65,959 | ₩63,720 | ₩64,551 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,403 | ₩65,999 | ₩63,317 | ₩64,819 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,624 | ₩66,535 | ₩65,449 | ₩66,334 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩68,305 | ₩68,547 | ₩63,532 | ₩63,921 | -6.42% | 674.2만 |
|---|