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 | ₩86,424 | ₩86,704 | ₩86,370 | ₩86,584 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,584 | ₩86,624 | ₩85,290 | ₩85,890 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,037 | ₩86,944 | ₩85,930 | ₩86,811 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,490 | ₩87,171 | ₩86,184 | ₩87,117 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,744 | ₩86,250 | ₩85,664 | ₩86,050 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,250 | ₩85,610 | ₩84,863 | ₩85,504 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,890 | ₩84,957 | ₩83,850 | ₩84,597 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,624 | ₩85,944 | ₩84,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,063 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,744 | ₩85,810 | ₩85,010 | ₩85,477 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,223 | ₩85,890 | ₩84,570 | ₩85,250 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,223 | ₩85,770 | ₩84,663 | ₩85,650 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,917 | ₩85,517 | ₩84,290 | ₩84,997 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,064 | ₩86,130 | ₩84,903 | ₩85,077 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,263 | ₩86,157 | ₩85,157 | ₩85,984 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,250 | ₩85,303 | ₩84,570 | ₩84,783 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,543 | ₩84,677 | ₩84,050 | ₩84,583 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,903 | ₩84,903 | ₩84,370 | ₩84,690 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩83,956 | ₩84,050 | ₩82,049 | ₩83,103 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,690 | ₩83,823 | ₩82,916 | ₩83,463 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,596 | ₩83,823 | ₩82,516 | ₩83,503 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,476 | ₩84,143 | ₩83,436 | ₩83,863 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,556 | ₩82,956 | ₩81,956 | ₩81,996 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,796 | ₩84,010 | ₩83,263 | ₩83,490 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,717 | ₩84,863 | ₩83,916 | ₩84,050 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,357 | ₩85,504 | ₩84,717 | ₩84,730 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,236 | ₩84,970 | ₩84,130 | ₩84,957 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,049 | ₩84,183 | ₩83,049 | ₩84,063 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,516 | ₩83,863 | ₩82,463 | ₩82,823 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,170 | ₩84,183 | ₩83,036 | ₩84,050 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,610 | ₩83,676 | ₩83,116 | ₩83,423 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩82,996 | ₩84,036 | ₩82,956 | ₩83,956 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,596 | ₩83,009 | ₩82,476 | ₩82,889 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,263 | ₩82,783 | ₩81,849 | ₩82,783 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,343 | ₩82,409 | ₩81,756 | ₩81,756 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,129 | ₩82,183 | ₩81,849 | ₩82,116 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,302 | ₩81,702 | ₩81,102 | ₩81,396 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,116 | ₩81,929 | ₩81,036 | ₩81,822 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,529 | ₩80,836 | ₩80,382 | ₩80,515 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,249 | ₩81,329 | ₩80,462 | ₩80,756 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,062 | ₩81,222 | ₩80,622 | ₩81,076 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,062 | ₩81,156 | ₩80,449 | ₩80,649 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,115 | ₩81,022 | ₩80,009 | ₩80,849 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,342 | ₩79,729 | ₩79,248 | ₩79,689 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,422 | ₩79,809 | ₩79,248 | ₩79,355 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,275 | ₩79,475 | ₩79,008 | ₩79,168 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,462 | ₩79,422 | ₩78,422 | ₩79,355 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,421 | ₩79,035 | ₩77,141 | ₩78,782 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,368 | ₩78,382 | ₩77,501 | ₩77,501 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,835 | ₩78,115 | ₩77,635 | ₩77,701 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,808 | ₩77,595 | ₩75,234 | ₩77,435 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,287 | ₩76,314 | ₩74,901 | ₩76,314 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,661 | ₩76,714 | ₩73,740 | ₩73,820 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,928 | ₩76,661 | ₩75,367 | ₩76,154 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,621 | ₩76,754 | ₩75,234 | ₩75,928 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,421 | ₩76,594 | ₩75,274 | ₩75,781 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,101 | ₩75,594 | ₩74,260 | ₩75,141 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,181 | ₩77,408 | ₩76,714 | ₩77,075 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,088 | ₩77,648 | ₩76,528 | ₩77,541 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,634 | ₩77,328 | ₩75,941 | ₩76,194 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,141 | ₩76,341 | ₩74,967 | ₩75,487 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,168 | ₩78,408 | ₩77,061 | ₩77,515 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,861 | ₩78,622 | ₩77,461 | ₩78,462 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,488 | ₩77,888 | ₩77,195 | ₩77,355 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,635 | ₩78,088 | ₩76,581 | ₩76,901 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,328 | ₩78,181 | ₩76,474 | ₩78,075 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,794 | ₩77,275 | ₩76,368 | ₩77,235 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,221 | ₩76,995 | ₩75,127 | ₩76,408 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,528 | ₩77,755 | ₩76,608 | ₩77,128 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,128 | ₩77,581 | ₩77,061 | ₩77,448 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,328 | ₩76,954 | ₩75,527 | ₩76,434 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,928 | ₩76,488 | ₩75,581 | ₩76,141 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,394 | ₩76,581 | ₩75,367 | ₩76,368 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,007 | ₩75,594 | ₩74,060 | ₩75,474 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,113 | ₩74,474 | ₩72,700 | ₩74,060 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,047 | ₩75,047 | ₩73,647 | ₩74,167 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,740 | ₩74,514 | ₩72,967 | ₩73,567 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,487 | ₩74,260 | ₩73,100 | ₩73,354 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,141 | ₩76,634 | ₩75,301 | ₩75,381 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,367 | ₩75,514 | ₩74,714 | ₩75,274 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,021 | ₩76,088 | ₩73,567 | ₩74,060 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,821 | ₩76,048 | ₩75,447 | ₩75,701 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,887 | ₩75,821 | ₩74,821 | ₩75,821 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,140 | ₩73,220 | ₩71,606 | ₩73,220 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,059 | ₩71,820 | ₩69,192 | ₩71,460 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,086 | ₩71,460 | ₩69,486 | ₩69,873 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,940 | ₩73,394 | ₩69,606 | ₩71,846 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,740 | ₩73,140 | ₩72,180 | ₩72,487 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,127 | ₩74,260 | ₩71,166 | ₩71,713 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,207 | ₩74,687 | ₩73,100 | ₩74,487 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩72,993 | ₩73,460 | ₩72,820 | ₩73,180 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,207 | ₩73,407 | ₩72,833 | ₩73,327 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,140 | ₩73,727 | ₩72,660 | ₩72,673 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,407 | ₩74,060 | ₩73,207 | ₩73,607 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,073 | ₩73,153 | ₩72,073 | ₩73,060 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,646 | ₩72,367 | ₩71,380 | ₩72,313 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,273 | ₩71,806 | ₩71,273 | ₩71,486 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,593 | ₩70,873 | ₩70,193 | ₩70,379 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,326 | ₩70,886 | ₩69,259 | ₩70,779 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,126 | ₩69,712 | ₩68,979 | ₩69,646 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,019 | ₩69,379 | ₩68,726 | ₩69,046 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,019 | ₩69,299 | ₩68,552 | ₩69,179 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,779 | ₩68,832 | ₩67,685 | ₩68,512 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,179 | ₩69,032 | ₩67,859 | ₩68,739 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,592 | ₩68,739 | ₩67,872 | ₩67,992 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,699 | ₩68,846 | ₩67,392 | ₩68,552 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,339 | ₩68,619 | ₩67,779 | ₩67,939 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,672 | ₩68,952 | ₩68,259 | ₩68,299 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,632 | ₩68,712 | ₩68,059 | ₩68,499 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,499 | ₩68,619 | ₩68,099 | ₩68,312 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,139 | ₩68,339 | ₩67,485 | ₩67,712 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,032 | ₩68,779 | ₩66,898 | ₩67,485 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,445 | ₩68,686 | ₩67,939 | ₩67,979 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,579 | ₩68,325 | ₩67,125 | ₩68,325 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,939 | ₩68,072 | ₩66,885 | ₩67,272 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,885 | ₩68,032 | ₩66,725 | ₩67,912 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,538 | ₩67,512 | ₩66,538 | ₩67,459 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,738 | ₩67,112 | ₩66,272 | ₩66,338 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,418 | ₩66,818 | ₩65,045 | ₩66,818 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,032 | ₩67,085 | ₩66,258 | ₩66,672 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩66,965 | ₩66,965 | ₩65,658 | ₩66,245 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,938 | ₩67,018 | ₩66,245 | ₩66,872 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,659 | ₩67,965 | ₩67,285 | ₩67,285 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,832 | ₩67,165 | ₩66,112 | ₩66,832 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,192 | ₩67,325 | ₩66,525 | ₩66,845 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,405 | ₩67,499 | ₩66,765 | ₩67,032 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,804 | ₩66,578 | ₩64,724 | ₩66,498 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,885 | ₩65,978 | ₩64,898 | ₩65,178 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,178 | ₩65,751 | ₩64,071 | ₩65,751 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,484 | ₩64,911 | ₩63,351 | ₩64,391 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,737 | ₩61,870 | ₩60,257 | ₩61,337 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,644 | ₩62,657 | ₩61,644 | ₩62,524 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,736 | ₩61,910 | ₩59,483 | ₩61,657 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,484 | ₩62,097 | ₩60,830 | ₩61,710 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,616 | ₩61,150 | ₩59,110 | ₩61,083 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,190 | ₩59,243 | ₩57,736 | ₩58,229 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,776 | ₩59,950 | ₩57,816 | ₩57,936 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,897 | ₩62,310 | ₩60,270 | ₩60,270 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,657 | ₩62,991 | ₩61,764 | ₩62,711 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,590 | ₩63,071 | ₩61,404 | ₩61,737 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,124 | ₩63,858 | ₩61,844 | ₩62,511 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,084 | ₩63,124 | ₩60,590 | ₩61,070 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,950 | ₩63,884 | ₩60,537 | ₩63,257 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,164 | ₩64,258 | ₩62,270 | ₩62,390 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,191 | ₩65,711 | ₩64,844 | ₩64,978 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,417 | ₩64,738 | ₩63,404 | ₩64,724 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,631 | ₩64,218 | ₩62,230 | ₩62,257 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,537 | ₩64,031 | ₩62,724 | ₩62,817 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,151 | ₩65,165 | ₩63,644 | ₩65,085 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,138 | ₩66,725 | ₩63,564 | ₩63,644 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,844 | ₩65,685 | ₩60,710 | ₩65,298 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,098 | ₩65,151 | ₩62,124 | ₩62,124 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩67,979 | ₩68,526 | ₩65,178 | ₩66,658 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,152 | ₩69,552 | ₩67,832 | ₩69,072 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,672 | ₩68,712 | ₩64,058 | ₩67,805 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,645 | ₩69,993 | ₩67,645 | ₩69,206 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,512 | ₩70,473 | ₩68,992 | ₩69,726 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,846 | ₩71,900 | ₩69,806 | ₩71,180 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,140 | ₩71,753 | ₩70,859 | ₩71,753 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,179 | ₩70,473 | ₩68,872 | ₩70,366 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,353 | ₩70,953 | ₩68,952 | ₩69,046 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,219 | ₩70,940 | ₩68,952 | ₩70,619 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,833 | ₩70,046 | ₩69,059 | ₩69,793 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,619 | ₩71,473 | ₩70,166 | ₩70,619 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,179 | ₩70,873 | ₩68,339 | ₩70,633 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,953 | ₩71,246 | ₩68,886 | ₩69,459 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,687 | ₩72,900 | ₩69,913 | ₩69,913 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,100 | ₩73,100 | ₩71,433 | ₩72,233 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩72,980 | ₩73,060 | ₩72,153 | ₩72,247 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,913 | ₩73,087 | ₩71,620 | ₩73,007 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,513 | ₩71,966 | ₩70,513 | ₩71,846 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,326 | ₩71,220 | ₩69,019 | ₩69,446 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,540 | ₩72,753 | ₩70,219 | ₩71,620 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,674 | ₩73,820 | ₩70,593 | ₩72,247 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,327 | ₩74,034 | ₩72,327 | ₩73,820 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,207 | ₩73,033 | ₩71,580 | ₩72,153 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,233 | ₩72,607 | ₩70,339 | ₩72,313 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,007 | ₩73,327 | ₩72,313 | ₩72,647 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,554 | ₩73,754 | ₩72,807 | ₩72,820 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,420 | ₩73,914 | ₩73,287 | ₩73,434 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,594 | ₩74,327 | ₩73,287 | ₩73,407 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,794 | ₩74,114 | ₩73,167 | ₩74,114 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,420 | ₩73,487 | ₩70,940 | ₩73,300 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,739 | ₩72,340 | ₩69,312 | ₩69,753 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,514 | ₩74,647 | ₩73,794 | ₩74,114 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,260 | ₩74,647 | ₩74,020 | ₩74,220 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,220 | ₩73,527 | ₩72,180 | ₩73,153 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,221 | ₩75,234 | ₩73,700 | ₩74,074 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,460 | ₩75,141 | ₩74,380 | ₩75,141 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,567 | ₩75,301 | ₩74,180 | ₩75,181 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,940 | ₩74,701 | ₩73,860 | ₩74,527 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,607 | ₩74,607 | ₩73,874 | ₩74,074 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,340 | ₩74,834 | ₩74,260 | ₩74,794 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩74,967 | ₩75,074 | ₩74,234 | ₩74,274 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,647 | ₩74,821 | ₩73,994 | ₩74,447 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,327 | ₩74,621 | ₩73,807 | ₩73,860 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,874 | ₩74,500 | ₩73,874 | ₩74,274 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,153 | ₩74,100 | ₩73,060 | ₩73,847 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,527 | ₩73,527 | ₩72,927 | ₩73,354 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,300 | ₩73,500 | ₩73,140 | ₩73,260 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,180 | ₩73,474 | ₩73,153 | ₩73,247 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,713 | ₩73,420 | ₩72,713 | ₩73,340 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,193 | ₩72,247 | ₩71,180 | ₩72,167 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,433 | ₩71,033 | ₩70,006 | ₩70,819 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,393 | ₩70,793 | ₩69,539 | ₩69,859 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,073 | ₩70,486 | ₩69,406 | ₩70,246 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,593 | ₩70,646 | ₩69,352 | ₩70,179 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,326 | ₩70,699 | ₩68,539 | ₩70,179 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,259 | ₩70,246 | ₩68,632 | ₩70,073 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,085 | ₩69,779 | ₩67,925 | ₩69,646 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,245 | ₩68,739 | ₩68,192 | ₩68,259 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,819 | ₩68,912 | ₩67,939 | ₩68,352 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,526 | ₩68,872 | ₩68,312 | ₩68,819 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,352 | ₩68,459 | ₩67,819 | ₩68,392 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,419 | ₩68,152 | ₩67,379 | ₩68,045 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,659 | ₩67,925 | ₩67,365 | ₩67,859 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,658 | ₩67,819 | ₩66,565 | ₩67,379 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,672 | ₩67,325 | ₩66,672 | ₩67,138 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,071 | ₩66,805 | ₩65,938 | ₩66,698 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,724 | ₩65,765 | ₩63,524 | ₩65,698 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,057 | ₩64,818 | ₩62,951 | ₩64,764 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,857 | ₩62,804 | ₩60,043 | ₩62,484 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,285 | ₩65,498 | ₩60,683 | ₩60,843 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,471 | ₩63,924 | ₩62,137 | ₩63,191 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,644 | ₩63,551 | ₩61,604 | ₩62,324 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,551 | ₩65,525 | ₩63,071 | ₩63,417 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,778 | ₩65,778 | ₩63,231 | ₩65,125 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,632 | ₩66,898 | ₩64,111 | ₩64,844 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,352 | ₩67,392 | ₩66,578 | ₩66,952 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,098 | ₩67,339 | ₩66,938 | ₩67,218 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,472 | ₩67,138 | ₩66,352 | ₩67,138 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,164 | ₩65,258 | ₩63,071 | ₩65,231 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,085 | ₩66,298 | ₩64,484 | ₩64,978 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,071 | ₩66,752 | ₩65,031 | ₩66,392 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,085 | ₩65,991 | ₩64,778 | ₩65,165 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,445 | ₩66,605 | ₩65,378 | ₩66,538 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩66,978 | ₩66,992 | ₩65,378 | ₩66,258 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,645 | ₩67,245 | ₩66,112 | ₩66,232 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,405 | ₩67,739 | ₩66,445 | ₩66,458 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,032 | ₩68,139 | ₩67,018 | ₩67,018 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,112 | ₩68,232 | ₩67,685 | ₩67,965 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,339 | ₩67,485 | ₩66,818 | ₩67,045 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,525 | ₩66,592 | ₩65,525 | ₩66,538 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,152 | ₩66,298 | ₩64,071 | ₩65,791 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,791 | ₩66,578 | ₩65,205 | ₩66,312 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,511 | ₩66,152 | ₩64,471 | ₩66,125 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,684 | ₩63,644 | ₩60,550 | ₩63,644 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,551 | ₩64,631 | ₩60,937 | ₩61,043 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,471 | ₩65,605 | ₩63,377 | ₩64,204 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,058 | ₩65,645 | ₩62,977 | ₩64,471 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,271 | ₩66,178 | ₩65,098 | ₩65,978 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,939 | ₩68,179 | ₩63,191 | ₩63,577 | -6.42% | 674.2만 |
|---|