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 | ₩86,476 | ₩86,756 | ₩86,422 | ₩86,636 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,636 | ₩86,676 | ₩85,341 | ₩85,942 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,089 | ₩86,996 | ₩85,982 | ₩86,863 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,542 | ₩87,223 | ₩86,235 | ₩87,170 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,795 | ₩86,302 | ₩85,715 | ₩86,102 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,301 | ₩85,662 | ₩84,914 | ₩85,555 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,941 | ₩85,008 | ₩83,900 | ₩84,647 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,675 | ₩85,995 | ₩85,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,114 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,795 | ₩85,862 | ₩85,061 | ₩85,528 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,275 | ₩85,942 | ₩84,621 | ₩85,301 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,275 | ₩85,822 | ₩84,714 | ₩85,702 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,968 | ₩85,568 | ₩84,340 | ₩85,048 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,115 | ₩86,182 | ₩84,954 | ₩85,128 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,315 | ₩86,209 | ₩85,208 | ₩86,035 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,301 | ₩85,355 | ₩84,621 | ₩84,834 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,594 | ₩84,727 | ₩84,100 | ₩84,634 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,954 | ₩84,954 | ₩84,420 | ₩84,741 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩84,007 | ₩84,100 | ₩82,098 | ₩83,153 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,740 | ₩83,873 | ₩82,966 | ₩83,513 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,646 | ₩83,873 | ₩82,566 | ₩83,553 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,526 | ₩84,194 | ₩83,486 | ₩83,913 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,606 | ₩83,006 | ₩82,005 | ₩82,045 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,847 | ₩84,060 | ₩83,313 | ₩83,540 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,767 | ₩84,914 | ₩83,967 | ₩84,100 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,408 | ₩85,555 | ₩84,767 | ₩84,781 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,287 | ₩85,021 | ₩84,180 | ₩85,008 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,099 | ₩84,234 | ₩83,099 | ₩84,114 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,566 | ₩83,913 | ₩82,512 | ₩82,872 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,219 | ₩84,234 | ₩83,086 | ₩84,100 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,660 | ₩83,727 | ₩83,166 | ₩83,473 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,046 | ₩84,087 | ₩83,006 | ₩84,007 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,646 | ₩83,059 | ₩82,525 | ₩82,939 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,312 | ₩82,832 | ₩81,898 | ₩82,832 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,392 | ₩82,459 | ₩81,805 | ₩81,805 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,179 | ₩82,232 | ₩81,898 | ₩82,165 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,351 | ₩81,751 | ₩81,151 | ₩81,445 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,164 | ₩81,978 | ₩81,084 | ₩81,872 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,577 | ₩80,884 | ₩80,430 | ₩80,564 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,298 | ₩81,378 | ₩80,510 | ₩80,804 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,111 | ₩81,271 | ₩80,671 | ₩81,124 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,111 | ₩81,204 | ₩80,497 | ₩80,697 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,163 | ₩81,071 | ₩80,057 | ₩80,897 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,389 | ₩79,776 | ₩79,296 | ₩79,736 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,469 | ₩79,856 | ₩79,296 | ₩79,403 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,323 | ₩79,523 | ₩79,056 | ₩79,216 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,509 | ₩79,469 | ₩78,469 | ₩79,403 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,468 | ₩79,082 | ₩77,187 | ₩78,829 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,415 | ₩78,429 | ₩77,548 | ₩77,548 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,881 | ₩78,162 | ₩77,681 | ₩77,748 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,854 | ₩77,641 | ₩75,279 | ₩77,481 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,333 | ₩76,360 | ₩74,946 | ₩76,360 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,706 | ₩76,760 | ₩73,785 | ₩73,865 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,973 | ₩76,707 | ₩75,413 | ₩76,200 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,667 | ₩76,800 | ₩75,279 | ₩75,973 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,466 | ₩76,640 | ₩75,319 | ₩75,826 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,146 | ₩75,639 | ₩74,305 | ₩75,186 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,228 | ₩77,454 | ₩76,760 | ₩77,121 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,134 | ₩77,695 | ₩76,574 | ₩77,588 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,680 | ₩77,374 | ₩75,986 | ₩76,240 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,186 | ₩76,387 | ₩75,012 | ₩75,533 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,215 | ₩78,455 | ₩77,107 | ₩77,561 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,908 | ₩78,669 | ₩77,508 | ₩78,509 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,534 | ₩77,935 | ₩77,241 | ₩77,401 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,681 | ₩78,135 | ₩76,627 | ₩76,947 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,374 | ₩78,228 | ₩76,520 | ₩78,122 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,841 | ₩77,321 | ₩76,413 | ₩77,281 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,267 | ₩77,041 | ₩75,172 | ₩76,454 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,574 | ₩77,801 | ₩76,654 | ₩77,174 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,174 | ₩77,628 | ₩77,107 | ₩77,494 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,373 | ₩77,001 | ₩75,573 | ₩76,480 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,973 | ₩76,534 | ₩75,626 | ₩76,187 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,439 | ₩76,627 | ₩75,413 | ₩76,413 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,052 | ₩75,639 | ₩74,105 | ₩75,519 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,157 | ₩74,518 | ₩72,744 | ₩74,105 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,092 | ₩75,092 | ₩73,691 | ₩74,212 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,785 | ₩74,559 | ₩73,010 | ₩73,611 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,531 | ₩74,305 | ₩73,144 | ₩73,398 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,187 | ₩76,680 | ₩75,346 | ₩75,426 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,413 | ₩75,559 | ₩74,759 | ₩75,319 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,067 | ₩76,133 | ₩73,611 | ₩74,105 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,866 | ₩76,093 | ₩75,493 | ₩75,746 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,932 | ₩75,866 | ₩74,865 | ₩75,866 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,183 | ₩73,264 | ₩71,649 | ₩73,264 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,101 | ₩71,863 | ₩69,234 | ₩71,503 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,129 | ₩71,503 | ₩69,527 | ₩69,914 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,984 | ₩73,438 | ₩69,648 | ₩71,890 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,784 | ₩73,184 | ₩72,223 | ₩72,530 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,172 | ₩74,305 | ₩71,209 | ₩71,756 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,251 | ₩74,732 | ₩73,144 | ₩74,532 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩73,037 | ₩73,504 | ₩72,864 | ₩73,224 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,251 | ₩73,451 | ₩72,877 | ₩73,371 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,184 | ₩73,771 | ₩72,704 | ₩72,717 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,451 | ₩74,105 | ₩73,251 | ₩73,651 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,116 | ₩73,197 | ₩72,116 | ₩73,104 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,689 | ₩72,410 | ₩71,422 | ₩72,357 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,316 | ₩71,849 | ₩71,316 | ₩71,529 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,635 | ₩70,915 | ₩70,235 | ₩70,422 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,367 | ₩70,929 | ₩69,301 | ₩70,822 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,167 | ₩69,754 | ₩69,020 | ₩69,688 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,060 | ₩69,421 | ₩68,767 | ₩69,087 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,060 | ₩69,341 | ₩68,593 | ₩69,221 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,819 | ₩68,874 | ₩67,726 | ₩68,553 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,220 | ₩69,074 | ₩67,899 | ₩68,780 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,633 | ₩68,780 | ₩67,913 | ₩68,033 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,739 | ₩68,887 | ₩67,432 | ₩68,593 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,380 | ₩68,660 | ₩67,819 | ₩67,979 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,713 | ₩68,994 | ₩68,300 | ₩68,340 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,673 | ₩68,753 | ₩68,100 | ₩68,540 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,540 | ₩68,660 | ₩68,140 | ₩68,353 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,180 | ₩68,380 | ₩67,526 | ₩67,753 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,073 | ₩68,820 | ₩66,939 | ₩67,526 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,487 | ₩68,727 | ₩67,979 | ₩68,019 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,619 | ₩68,366 | ₩67,165 | ₩68,366 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,979 | ₩68,113 | ₩66,925 | ₩67,312 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,925 | ₩68,073 | ₩66,765 | ₩67,953 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,578 | ₩67,552 | ₩66,578 | ₩67,499 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,778 | ₩67,152 | ₩66,311 | ₩66,378 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,458 | ₩66,858 | ₩65,084 | ₩66,858 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,072 | ₩67,125 | ₩66,298 | ₩66,712 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩67,005 | ₩67,005 | ₩65,697 | ₩66,285 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,979 | ₩67,059 | ₩66,285 | ₩66,912 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,699 | ₩68,006 | ₩67,326 | ₩67,326 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,872 | ₩67,205 | ₩66,151 | ₩66,872 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,232 | ₩67,366 | ₩66,565 | ₩66,885 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,446 | ₩67,539 | ₩66,805 | ₩67,072 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,843 | ₩66,618 | ₩64,763 | ₩66,538 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,924 | ₩66,018 | ₩64,937 | ₩65,217 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,216 | ₩65,791 | ₩64,109 | ₩65,791 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,523 | ₩64,950 | ₩63,389 | ₩64,430 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,774 | ₩61,907 | ₩60,293 | ₩61,374 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,681 | ₩62,695 | ₩61,681 | ₩62,561 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,772 | ₩61,947 | ₩59,519 | ₩61,694 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,520 | ₩62,134 | ₩60,867 | ₩61,747 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,652 | ₩61,187 | ₩59,145 | ₩61,120 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,225 | ₩59,278 | ₩57,771 | ₩58,264 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,812 | ₩59,986 | ₩57,851 | ₩57,971 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,934 | ₩62,348 | ₩60,306 | ₩60,306 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,695 | ₩63,028 | ₩61,801 | ₩62,748 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,627 | ₩63,109 | ₩61,440 | ₩61,774 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,162 | ₩63,896 | ₩61,881 | ₩62,548 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,122 | ₩63,162 | ₩60,626 | ₩61,107 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,987 | ₩63,923 | ₩60,573 | ₩63,295 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,203 | ₩64,296 | ₩62,308 | ₩62,428 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,230 | ₩65,751 | ₩64,883 | ₩65,017 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,455 | ₩64,777 | ₩63,442 | ₩64,763 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,669 | ₩64,256 | ₩62,268 | ₩62,294 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,576 | ₩64,069 | ₩62,762 | ₩62,855 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,189 | ₩65,204 | ₩63,682 | ₩65,124 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,177 | ₩66,765 | ₩63,602 | ₩63,682 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,881 | ₩65,724 | ₩60,746 | ₩65,337 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,136 | ₩65,190 | ₩62,161 | ₩62,161 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩68,019 | ₩68,567 | ₩65,217 | ₩66,698 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,193 | ₩69,594 | ₩67,873 | ₩69,114 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,712 | ₩68,753 | ₩64,096 | ₩67,846 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,686 | ₩70,035 | ₩67,686 | ₩69,247 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,554 | ₩70,515 | ₩69,034 | ₩69,768 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,890 | ₩71,943 | ₩69,848 | ₩71,222 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,182 | ₩71,796 | ₩70,902 | ₩71,796 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,221 | ₩70,515 | ₩68,914 | ₩70,408 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,395 | ₩70,995 | ₩68,994 | ₩69,087 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,261 | ₩70,982 | ₩68,994 | ₩70,662 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,874 | ₩70,088 | ₩69,100 | ₩69,834 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,662 | ₩71,516 | ₩70,208 | ₩70,662 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,221 | ₩70,915 | ₩68,380 | ₩70,675 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,995 | ₩71,289 | ₩68,927 | ₩69,501 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,730 | ₩72,944 | ₩69,954 | ₩69,954 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,144 | ₩73,144 | ₩71,476 | ₩72,277 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩73,024 | ₩73,104 | ₩72,196 | ₩72,290 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,956 | ₩73,131 | ₩71,663 | ₩73,051 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,555 | ₩72,010 | ₩70,555 | ₩71,890 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,368 | ₩71,262 | ₩69,060 | ₩69,487 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,583 | ₩72,797 | ₩70,261 | ₩71,663 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,718 | ₩73,865 | ₩70,635 | ₩72,290 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,370 | ₩74,078 | ₩72,370 | ₩73,865 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,250 | ₩73,077 | ₩71,623 | ₩72,196 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,277 | ₩72,650 | ₩70,382 | ₩72,357 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,051 | ₩73,371 | ₩72,357 | ₩72,690 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,598 | ₩73,798 | ₩72,850 | ₩72,864 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,464 | ₩73,958 | ₩73,331 | ₩73,478 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,638 | ₩74,372 | ₩73,331 | ₩73,451 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,838 | ₩74,158 | ₩73,211 | ₩74,158 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,462 | ₩73,531 | ₩70,982 | ₩73,344 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,782 | ₩72,383 | ₩69,354 | ₩69,794 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,559 | ₩74,692 | ₩73,838 | ₩74,158 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,305 | ₩74,692 | ₩74,065 | ₩74,265 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,264 | ₩73,571 | ₩72,223 | ₩73,197 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,266 | ₩75,279 | ₩73,744 | ₩74,118 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,505 | ₩75,186 | ₩74,425 | ₩75,186 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,612 | ₩75,346 | ₩74,225 | ₩75,226 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,985 | ₩74,745 | ₩73,905 | ₩74,572 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,652 | ₩74,652 | ₩73,918 | ₩74,118 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,385 | ₩74,879 | ₩74,305 | ₩74,839 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩75,012 | ₩75,119 | ₩74,278 | ₩74,318 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,692 | ₩74,865 | ₩74,038 | ₩74,492 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,372 | ₩74,665 | ₩73,851 | ₩73,905 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,918 | ₩74,545 | ₩73,918 | ₩74,318 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,197 | ₩74,145 | ₩73,104 | ₩73,891 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,571 | ₩73,571 | ₩72,970 | ₩73,398 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,344 | ₩73,544 | ₩73,184 | ₩73,304 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,224 | ₩73,518 | ₩73,197 | ₩73,291 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,757 | ₩73,464 | ₩72,757 | ₩73,384 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,236 | ₩72,290 | ₩71,222 | ₩72,210 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,475 | ₩71,075 | ₩70,048 | ₩70,862 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,435 | ₩70,835 | ₩69,581 | ₩69,901 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,115 | ₩70,528 | ₩69,447 | ₩70,288 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,635 | ₩70,688 | ₩69,394 | ₩70,221 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,368 | ₩70,742 | ₩68,580 | ₩70,221 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,301 | ₩70,288 | ₩68,673 | ₩70,115 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,126 | ₩69,821 | ₩67,966 | ₩69,688 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,286 | ₩68,780 | ₩68,233 | ₩68,300 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,860 | ₩68,954 | ₩67,979 | ₩68,393 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,567 | ₩68,914 | ₩68,353 | ₩68,860 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,393 | ₩68,500 | ₩67,859 | ₩68,433 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,459 | ₩68,193 | ₩67,419 | ₩68,086 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,699 | ₩67,966 | ₩67,406 | ₩67,899 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,698 | ₩67,859 | ₩66,605 | ₩67,419 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,712 | ₩67,366 | ₩66,712 | ₩67,179 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,111 | ₩66,845 | ₩65,978 | ₩66,738 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,763 | ₩65,804 | ₩63,562 | ₩65,737 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,095 | ₩64,857 | ₩62,988 | ₩64,803 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,894 | ₩62,842 | ₩60,079 | ₩62,521 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,324 | ₩65,537 | ₩60,720 | ₩60,880 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,508 | ₩63,963 | ₩62,174 | ₩63,229 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,681 | ₩63,589 | ₩61,641 | ₩62,361 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,590 | ₩65,564 | ₩63,109 | ₩63,455 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,816 | ₩65,818 | ₩63,269 | ₩65,164 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,672 | ₩66,939 | ₩64,149 | ₩64,883 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,392 | ₩67,432 | ₩66,618 | ₩66,992 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,139 | ₩67,379 | ₩66,979 | ₩67,259 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,511 | ₩67,179 | ₩66,391 | ₩67,179 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,203 | ₩65,297 | ₩63,109 | ₩65,270 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,124 | ₩66,338 | ₩64,523 | ₩65,017 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,110 | ₩66,792 | ₩65,070 | ₩66,431 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,124 | ₩66,031 | ₩64,817 | ₩65,204 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,485 | ₩66,645 | ₩65,417 | ₩66,578 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩67,019 | ₩67,032 | ₩65,417 | ₩66,298 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,685 | ₩67,285 | ₩66,151 | ₩66,271 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,446 | ₩67,779 | ₩66,485 | ₩66,498 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,073 | ₩68,180 | ₩67,059 | ₩67,059 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,153 | ₩68,273 | ₩67,726 | ₩68,006 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,379 | ₩67,526 | ₩66,858 | ₩67,085 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,564 | ₩66,632 | ₩65,564 | ₩66,578 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,191 | ₩66,338 | ₩64,109 | ₩65,831 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,831 | ₩66,618 | ₩65,244 | ₩66,351 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,550 | ₩66,191 | ₩64,510 | ₩66,165 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,721 | ₩63,682 | ₩60,586 | ₩63,682 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,590 | ₩64,670 | ₩60,973 | ₩61,080 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,511 | ₩65,644 | ₩63,415 | ₩64,243 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,096 | ₩65,684 | ₩63,015 | ₩64,510 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,310 | ₩66,218 | ₩65,137 | ₩66,018 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,979 | ₩68,220 | ₩63,229 | ₩63,616 | -6.42% | 674.2만 |
|---|