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 | ₩86,489 | ₩86,769 | ₩86,436 | ₩86,649 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,649 | ₩86,689 | ₩85,355 | ₩85,955 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,102 | ₩87,010 | ₩85,995 | ₩86,876 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,556 | ₩87,237 | ₩86,249 | ₩87,183 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,809 | ₩86,316 | ₩85,728 | ₩86,115 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,315 | ₩85,675 | ₩84,928 | ₩85,568 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,954 | ₩85,021 | ₩83,913 | ₩84,661 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,688 | ₩86,009 | ₩85,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,128 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,809 | ₩85,875 | ₩85,074 | ₩85,542 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,288 | ₩85,955 | ₩84,634 | ₩85,315 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,288 | ₩85,835 | ₩84,727 | ₩85,715 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,981 | ₩85,582 | ₩84,354 | ₩85,061 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,129 | ₩86,196 | ₩84,968 | ₩85,141 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,328 | ₩86,222 | ₩85,221 | ₩86,049 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,315 | ₩85,368 | ₩84,634 | ₩84,848 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,607 | ₩84,741 | ₩84,113 | ₩84,647 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,968 | ₩84,968 | ₩84,434 | ₩84,754 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩84,020 | ₩84,113 | ₩82,111 | ₩83,166 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,753 | ₩83,887 | ₩82,979 | ₩83,526 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,659 | ₩83,887 | ₩82,579 | ₩83,566 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,539 | ₩84,207 | ₩83,499 | ₩83,927 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,619 | ₩83,019 | ₩82,018 | ₩82,058 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,860 | ₩84,073 | ₩83,326 | ₩83,553 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,781 | ₩84,928 | ₩83,980 | ₩84,113 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,421 | ₩85,568 | ₩84,781 | ₩84,794 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,300 | ₩85,034 | ₩84,194 | ₩85,021 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,112 | ₩84,247 | ₩83,112 | ₩84,127 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,580 | ₩83,927 | ₩82,525 | ₩82,885 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,233 | ₩84,247 | ₩83,099 | ₩84,113 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,673 | ₩83,740 | ₩83,179 | ₩83,486 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,059 | ₩84,100 | ₩83,019 | ₩84,020 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,659 | ₩83,072 | ₩82,538 | ₩82,952 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,325 | ₩82,845 | ₩81,911 | ₩82,845 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,405 | ₩82,472 | ₩81,818 | ₩81,818 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,191 | ₩82,245 | ₩81,911 | ₩82,178 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,364 | ₩81,764 | ₩81,164 | ₩81,457 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,177 | ₩81,991 | ₩81,097 | ₩81,884 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,590 | ₩80,897 | ₩80,443 | ₩80,576 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,311 | ₩81,391 | ₩80,523 | ₩80,817 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,124 | ₩81,284 | ₩80,683 | ₩81,137 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,124 | ₩81,217 | ₩80,510 | ₩80,710 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,176 | ₩81,084 | ₩80,069 | ₩80,910 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,402 | ₩79,789 | ₩79,308 | ₩79,749 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,482 | ₩79,869 | ₩79,308 | ₩79,415 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,335 | ₩79,535 | ₩79,068 | ₩79,228 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,521 | ₩79,482 | ₩78,481 | ₩79,415 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,480 | ₩79,095 | ₩77,200 | ₩78,841 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,428 | ₩78,441 | ₩77,560 | ₩77,560 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,894 | ₩78,174 | ₩77,693 | ₩77,760 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,866 | ₩77,653 | ₩75,291 | ₩77,493 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,344 | ₩76,372 | ₩74,957 | ₩76,372 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,718 | ₩76,773 | ₩73,796 | ₩73,876 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,985 | ₩76,719 | ₩75,424 | ₩76,212 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,679 | ₩76,813 | ₩75,291 | ₩75,985 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,478 | ₩76,652 | ₩75,331 | ₩75,838 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,158 | ₩75,651 | ₩74,317 | ₩75,198 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,240 | ₩77,467 | ₩76,773 | ₩77,133 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,146 | ₩77,707 | ₩76,586 | ₩77,600 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,692 | ₩77,386 | ₩75,998 | ₩76,252 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,198 | ₩76,399 | ₩75,024 | ₩75,545 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,227 | ₩78,468 | ₩77,120 | ₩77,573 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,920 | ₩78,681 | ₩77,520 | ₩78,521 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,547 | ₩77,947 | ₩77,253 | ₩77,413 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,693 | ₩78,147 | ₩76,639 | ₩76,959 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,386 | ₩78,241 | ₩76,532 | ₩78,134 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,853 | ₩77,333 | ₩76,425 | ₩77,293 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,279 | ₩77,053 | ₩75,184 | ₩76,466 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,587 | ₩77,814 | ₩76,666 | ₩77,186 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,186 | ₩77,640 | ₩77,120 | ₩77,507 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,385 | ₩77,013 | ₩75,585 | ₩76,492 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,985 | ₩76,546 | ₩75,638 | ₩76,199 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,451 | ₩76,639 | ₩75,424 | ₩76,425 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,064 | ₩75,651 | ₩74,116 | ₩75,531 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,169 | ₩74,530 | ₩72,755 | ₩74,116 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,104 | ₩75,104 | ₩73,703 | ₩74,223 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,796 | ₩74,570 | ₩73,022 | ₩73,623 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,543 | ₩74,317 | ₩73,155 | ₩73,409 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,199 | ₩76,692 | ₩75,358 | ₩75,438 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,424 | ₩75,571 | ₩74,770 | ₩75,331 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,078 | ₩76,145 | ₩73,623 | ₩74,116 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,878 | ₩76,105 | ₩75,505 | ₩75,758 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,944 | ₩75,878 | ₩74,877 | ₩75,878 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,194 | ₩73,276 | ₩71,661 | ₩73,276 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,112 | ₩71,874 | ₩69,245 | ₩71,514 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,140 | ₩71,514 | ₩69,538 | ₩69,925 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,995 | ₩73,449 | ₩69,659 | ₩71,901 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,795 | ₩73,195 | ₩72,235 | ₩72,541 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,183 | ₩74,317 | ₩71,220 | ₩71,767 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,262 | ₩74,744 | ₩73,155 | ₩74,544 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩73,049 | ₩73,516 | ₩72,875 | ₩73,236 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,262 | ₩73,462 | ₩72,889 | ₩73,382 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,195 | ₩73,783 | ₩72,715 | ₩72,728 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,462 | ₩74,116 | ₩73,262 | ₩73,663 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,128 | ₩73,209 | ₩72,128 | ₩73,115 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,701 | ₩72,421 | ₩71,434 | ₩72,368 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,327 | ₩71,861 | ₩71,327 | ₩71,540 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,646 | ₩70,926 | ₩70,246 | ₩70,433 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,378 | ₩70,940 | ₩69,311 | ₩70,833 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,178 | ₩69,765 | ₩69,031 | ₩69,699 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,071 | ₩69,432 | ₩68,778 | ₩69,098 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,071 | ₩69,352 | ₩68,604 | ₩69,231 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,830 | ₩68,884 | ₩67,737 | ₩68,564 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,230 | ₩69,085 | ₩67,910 | ₩68,791 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,644 | ₩68,791 | ₩67,923 | ₩68,044 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,750 | ₩68,898 | ₩67,443 | ₩68,604 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,391 | ₩68,671 | ₩67,830 | ₩67,990 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,724 | ₩69,005 | ₩68,310 | ₩68,350 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,684 | ₩68,764 | ₩68,110 | ₩68,551 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,551 | ₩68,671 | ₩68,150 | ₩68,364 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,190 | ₩68,391 | ₩67,536 | ₩67,763 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,084 | ₩68,831 | ₩66,949 | ₩67,536 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,497 | ₩68,738 | ₩67,990 | ₩68,030 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,630 | ₩68,377 | ₩67,176 | ₩68,377 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,990 | ₩68,124 | ₩66,936 | ₩67,323 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,936 | ₩68,084 | ₩66,776 | ₩67,963 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,589 | ₩67,563 | ₩66,589 | ₩67,510 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,789 | ₩67,163 | ₩66,322 | ₩66,388 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,469 | ₩66,869 | ₩65,094 | ₩66,869 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,083 | ₩67,136 | ₩66,308 | ₩66,722 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩67,016 | ₩67,016 | ₩65,708 | ₩66,295 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,989 | ₩67,069 | ₩66,295 | ₩66,922 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,710 | ₩68,017 | ₩67,336 | ₩67,336 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,882 | ₩67,216 | ₩66,162 | ₩66,882 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,243 | ₩67,376 | ₩66,575 | ₩66,896 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,456 | ₩67,550 | ₩66,816 | ₩67,083 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,854 | ₩66,629 | ₩64,773 | ₩66,549 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,935 | ₩66,028 | ₩64,947 | ₩65,227 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,226 | ₩65,801 | ₩64,119 | ₩65,801 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,533 | ₩64,960 | ₩63,399 | ₩64,440 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,784 | ₩61,917 | ₩60,302 | ₩61,383 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,690 | ₩62,705 | ₩61,690 | ₩62,571 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,782 | ₩61,957 | ₩59,528 | ₩61,704 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,530 | ₩62,144 | ₩60,876 | ₩61,757 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,662 | ₩61,196 | ₩59,154 | ₩61,130 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,234 | ₩59,288 | ₩57,780 | ₩58,273 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,822 | ₩59,995 | ₩57,860 | ₩57,980 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,944 | ₩62,358 | ₩60,316 | ₩60,316 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,705 | ₩63,038 | ₩61,810 | ₩62,758 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,637 | ₩63,118 | ₩61,450 | ₩61,784 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,172 | ₩63,906 | ₩61,891 | ₩62,558 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,132 | ₩63,172 | ₩60,636 | ₩61,116 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,996 | ₩63,933 | ₩60,582 | ₩63,305 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,213 | ₩64,306 | ₩62,318 | ₩62,438 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,241 | ₩65,761 | ₩64,894 | ₩65,027 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,465 | ₩64,787 | ₩63,452 | ₩64,773 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,679 | ₩64,266 | ₩62,278 | ₩62,304 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,586 | ₩64,079 | ₩62,771 | ₩62,865 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,200 | ₩65,214 | ₩63,692 | ₩65,134 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,187 | ₩66,776 | ₩63,612 | ₩63,692 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,891 | ₩65,734 | ₩60,756 | ₩65,347 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,146 | ₩65,201 | ₩62,171 | ₩62,171 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩68,030 | ₩68,577 | ₩65,227 | ₩66,709 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,204 | ₩69,605 | ₩67,883 | ₩69,125 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,722 | ₩68,764 | ₩64,106 | ₩67,857 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,696 | ₩70,046 | ₩67,696 | ₩69,258 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,565 | ₩70,526 | ₩69,045 | ₩69,779 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,901 | ₩71,954 | ₩69,859 | ₩71,233 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,193 | ₩71,807 | ₩70,913 | ₩71,807 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,231 | ₩70,526 | ₩68,924 | ₩70,419 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,406 | ₩71,007 | ₩69,005 | ₩69,098 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,271 | ₩70,993 | ₩69,005 | ₩70,673 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,885 | ₩70,099 | ₩69,111 | ₩69,845 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,673 | ₩71,527 | ₩70,219 | ₩70,673 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,231 | ₩70,926 | ₩68,391 | ₩70,686 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩70,006 | ₩71,300 | ₩68,938 | ₩69,512 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,742 | ₩72,955 | ₩69,965 | ₩69,965 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,155 | ₩73,155 | ₩71,487 | ₩72,288 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩73,035 | ₩73,115 | ₩72,208 | ₩72,301 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,968 | ₩73,142 | ₩71,674 | ₩73,062 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,566 | ₩72,021 | ₩70,566 | ₩71,901 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,379 | ₩71,274 | ₩69,071 | ₩69,498 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,595 | ₩72,808 | ₩70,272 | ₩71,674 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,729 | ₩73,876 | ₩70,646 | ₩72,301 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,381 | ₩74,090 | ₩72,381 | ₩73,876 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,261 | ₩73,089 | ₩71,634 | ₩72,208 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,288 | ₩72,662 | ₩70,393 | ₩72,368 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,062 | ₩73,382 | ₩72,368 | ₩72,702 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,609 | ₩73,809 | ₩72,862 | ₩72,875 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,476 | ₩73,970 | ₩73,342 | ₩73,489 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,649 | ₩74,383 | ₩73,342 | ₩73,462 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,850 | ₩74,170 | ₩73,222 | ₩74,170 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,474 | ₩73,543 | ₩70,993 | ₩73,356 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,793 | ₩72,395 | ₩69,365 | ₩69,805 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,570 | ₩74,704 | ₩73,850 | ₩74,170 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,317 | ₩74,704 | ₩74,076 | ₩74,277 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,276 | ₩73,583 | ₩72,235 | ₩73,209 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,278 | ₩75,291 | ₩73,756 | ₩74,130 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,517 | ₩75,198 | ₩74,437 | ₩75,198 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,624 | ₩75,358 | ₩74,237 | ₩75,238 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,996 | ₩74,757 | ₩73,916 | ₩74,584 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,664 | ₩74,664 | ₩73,930 | ₩74,130 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,397 | ₩74,891 | ₩74,317 | ₩74,851 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩75,024 | ₩75,131 | ₩74,290 | ₩74,330 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,704 | ₩74,877 | ₩74,050 | ₩74,504 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,383 | ₩74,677 | ₩73,863 | ₩73,916 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,930 | ₩74,557 | ₩73,930 | ₩74,330 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,209 | ₩74,156 | ₩73,115 | ₩73,903 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,583 | ₩73,583 | ₩72,982 | ₩73,409 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,356 | ₩73,556 | ₩73,195 | ₩73,316 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,236 | ₩73,529 | ₩73,209 | ₩73,302 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,768 | ₩73,476 | ₩72,768 | ₩73,396 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,247 | ₩72,301 | ₩71,233 | ₩72,221 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,486 | ₩71,087 | ₩70,059 | ₩70,873 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,446 | ₩70,846 | ₩69,592 | ₩69,912 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,126 | ₩70,539 | ₩69,458 | ₩70,299 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,646 | ₩70,700 | ₩69,405 | ₩70,232 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,379 | ₩70,753 | ₩68,591 | ₩70,232 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,311 | ₩70,299 | ₩68,684 | ₩70,126 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,137 | ₩69,832 | ₩67,977 | ₩69,699 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,297 | ₩68,791 | ₩68,244 | ₩68,310 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,871 | ₩68,964 | ₩67,990 | ₩68,404 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,577 | ₩68,924 | ₩68,364 | ₩68,871 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,404 | ₩68,511 | ₩67,870 | ₩68,444 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,470 | ₩68,204 | ₩67,430 | ₩68,097 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,710 | ₩67,977 | ₩67,416 | ₩67,910 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,709 | ₩67,870 | ₩66,615 | ₩67,430 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,722 | ₩67,376 | ₩66,722 | ₩67,189 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,122 | ₩66,856 | ₩65,988 | ₩66,749 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,773 | ₩65,815 | ₩63,572 | ₩65,748 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,105 | ₩64,867 | ₩62,998 | ₩64,814 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,904 | ₩62,851 | ₩60,089 | ₩62,531 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,334 | ₩65,548 | ₩60,729 | ₩60,889 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,518 | ₩63,973 | ₩62,184 | ₩63,239 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,691 | ₩63,599 | ₩61,650 | ₩62,371 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,600 | ₩65,574 | ₩63,118 | ₩63,465 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,826 | ₩65,828 | ₩63,279 | ₩65,174 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,682 | ₩66,949 | ₩64,160 | ₩64,894 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,403 | ₩67,443 | ₩66,629 | ₩67,002 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,149 | ₩67,390 | ₩66,989 | ₩67,269 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,522 | ₩67,189 | ₩66,402 | ₩67,189 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,213 | ₩65,307 | ₩63,118 | ₩65,281 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,135 | ₩66,348 | ₩64,533 | ₩65,027 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,121 | ₩66,802 | ₩65,080 | ₩66,442 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,134 | ₩66,041 | ₩64,827 | ₩65,214 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,495 | ₩66,655 | ₩65,427 | ₩66,589 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩67,029 | ₩67,042 | ₩65,427 | ₩66,308 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,695 | ₩67,296 | ₩66,162 | ₩66,282 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,456 | ₩67,790 | ₩66,495 | ₩66,509 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,084 | ₩68,190 | ₩67,069 | ₩67,069 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,164 | ₩68,284 | ₩67,737 | ₩68,017 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,390 | ₩67,536 | ₩66,869 | ₩67,096 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,574 | ₩66,642 | ₩65,574 | ₩66,589 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,202 | ₩66,348 | ₩64,119 | ₩65,841 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,841 | ₩66,629 | ₩65,254 | ₩66,362 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,560 | ₩66,202 | ₩64,520 | ₩66,175 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,730 | ₩63,692 | ₩60,596 | ₩63,692 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,600 | ₩64,680 | ₩60,983 | ₩61,090 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,521 | ₩65,654 | ₩63,425 | ₩64,253 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,106 | ₩65,694 | ₩63,025 | ₩64,520 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,321 | ₩66,228 | ₩65,147 | ₩66,028 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,990 | ₩68,230 | ₩63,239 | ₩63,626 | -6.42% | 674.2만 |
|---|