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 | ₩86,435 | ₩86,716 | ₩86,382 | ₩86,595 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,595 | ₩86,636 | ₩85,302 | ₩85,902 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,049 | ₩86,956 | ₩85,942 | ₩86,822 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,502 | ₩87,182 | ₩86,195 | ₩87,129 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,755 | ₩86,262 | ₩85,675 | ₩86,062 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,262 | ₩85,622 | ₩84,875 | ₩85,515 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,901 | ₩84,968 | ₩83,861 | ₩84,608 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,635 | ₩85,955 | ₩84,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,075 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,755 | ₩85,822 | ₩85,022 | ₩85,488 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,235 | ₩85,902 | ₩84,581 | ₩85,262 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,235 | ₩85,782 | ₩84,675 | ₩85,662 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,928 | ₩85,528 | ₩84,301 | ₩85,008 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,075 | ₩86,142 | ₩84,915 | ₩85,088 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,275 | ₩86,169 | ₩85,168 | ₩85,995 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,262 | ₩85,315 | ₩84,581 | ₩84,795 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,555 | ₩84,688 | ₩84,061 | ₩84,595 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,915 | ₩84,915 | ₩84,381 | ₩84,701 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩83,968 | ₩84,061 | ₩82,060 | ₩83,114 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,701 | ₩83,834 | ₩82,927 | ₩83,474 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,607 | ₩83,834 | ₩82,527 | ₩83,514 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,488 | ₩84,154 | ₩83,448 | ₩83,874 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,567 | ₩82,967 | ₩81,967 | ₩82,007 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,808 | ₩84,021 | ₩83,274 | ₩83,501 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,728 | ₩84,875 | ₩83,928 | ₩84,061 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,368 | ₩85,515 | ₩84,728 | ₩84,741 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,248 | ₩84,981 | ₩84,141 | ₩84,968 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,061 | ₩84,195 | ₩83,061 | ₩84,074 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,528 | ₩83,874 | ₩82,474 | ₩82,834 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,181 | ₩84,195 | ₩83,047 | ₩84,061 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,621 | ₩83,688 | ₩83,127 | ₩83,434 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,007 | ₩84,048 | ₩82,967 | ₩83,968 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,607 | ₩83,021 | ₩82,487 | ₩82,901 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,274 | ₩82,794 | ₩81,860 | ₩82,794 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,354 | ₩82,420 | ₩81,767 | ₩81,767 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,140 | ₩82,194 | ₩81,860 | ₩82,127 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,313 | ₩81,713 | ₩81,113 | ₩81,407 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,127 | ₩81,940 | ₩81,047 | ₩81,834 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,540 | ₩80,846 | ₩80,393 | ₩80,526 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,260 | ₩81,340 | ₩80,473 | ₩80,766 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,073 | ₩81,233 | ₩80,633 | ₩81,087 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,073 | ₩81,167 | ₩80,460 | ₩80,660 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,126 | ₩81,033 | ₩80,019 | ₩80,860 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,353 | ₩79,739 | ₩79,259 | ₩79,699 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,433 | ₩79,819 | ₩79,259 | ₩79,366 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,286 | ₩79,486 | ₩79,019 | ₩79,179 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,472 | ₩79,433 | ₩78,432 | ₩79,366 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,432 | ₩79,046 | ₩77,152 | ₩78,792 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,379 | ₩78,392 | ₩77,512 | ₩77,512 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,845 | ₩78,125 | ₩77,645 | ₩77,712 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,818 | ₩77,605 | ₩75,244 | ₩77,445 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,298 | ₩76,325 | ₩74,911 | ₩76,325 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,671 | ₩76,725 | ₩73,750 | ₩73,830 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,938 | ₩76,671 | ₩75,378 | ₩76,165 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,631 | ₩76,765 | ₩75,244 | ₩75,938 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,431 | ₩76,605 | ₩75,284 | ₩75,791 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,111 | ₩75,604 | ₩74,270 | ₩75,151 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,192 | ₩77,418 | ₩76,725 | ₩77,085 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,098 | ₩77,658 | ₩76,538 | ₩77,552 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,645 | ₩77,338 | ₩75,951 | ₩76,205 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,151 | ₩76,351 | ₩74,977 | ₩75,498 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,179 | ₩78,419 | ₩77,072 | ₩77,525 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,872 | ₩78,632 | ₩77,472 | ₩78,472 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,498 | ₩77,899 | ₩77,205 | ₩77,365 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,645 | ₩78,099 | ₩76,591 | ₩76,912 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,338 | ₩78,192 | ₩76,485 | ₩78,085 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,805 | ₩77,285 | ₩76,378 | ₩77,245 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,231 | ₩77,005 | ₩75,137 | ₩76,418 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,538 | ₩77,765 | ₩76,618 | ₩77,138 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,138 | ₩77,592 | ₩77,072 | ₩77,458 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,338 | ₩76,965 | ₩75,538 | ₩76,445 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,938 | ₩76,498 | ₩75,591 | ₩76,151 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,404 | ₩76,591 | ₩75,378 | ₩76,378 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,017 | ₩75,604 | ₩74,070 | ₩75,484 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,123 | ₩74,484 | ₩72,710 | ₩74,070 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,057 | ₩75,057 | ₩73,657 | ₩74,177 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,750 | ₩74,524 | ₩72,977 | ₩73,577 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,497 | ₩74,270 | ₩73,110 | ₩73,363 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,151 | ₩76,645 | ₩75,311 | ₩75,391 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,378 | ₩75,524 | ₩74,724 | ₩75,284 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,031 | ₩76,098 | ₩73,577 | ₩74,070 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,831 | ₩76,058 | ₩75,458 | ₩75,711 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,897 | ₩75,831 | ₩74,831 | ₩75,831 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,150 | ₩73,230 | ₩71,616 | ₩73,230 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,069 | ₩71,829 | ₩69,202 | ₩71,469 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,096 | ₩71,469 | ₩69,495 | ₩69,882 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,950 | ₩73,403 | ₩69,615 | ₩71,856 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,750 | ₩73,150 | ₩72,190 | ₩72,496 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,137 | ₩74,270 | ₩71,176 | ₩71,723 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,217 | ₩74,697 | ₩73,110 | ₩74,497 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩73,003 | ₩73,470 | ₩72,830 | ₩73,190 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,217 | ₩73,417 | ₩72,843 | ₩73,337 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,150 | ₩73,737 | ₩72,670 | ₩72,683 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,417 | ₩74,070 | ₩73,217 | ₩73,617 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,083 | ₩73,163 | ₩72,083 | ₩73,070 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,656 | ₩72,376 | ₩71,389 | ₩72,323 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,283 | ₩71,816 | ₩71,283 | ₩71,496 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,602 | ₩70,882 | ₩70,202 | ₩70,389 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,335 | ₩70,896 | ₩69,268 | ₩70,789 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,135 | ₩69,722 | ₩68,988 | ₩69,655 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,028 | ₩69,388 | ₩68,735 | ₩69,055 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,028 | ₩69,308 | ₩68,561 | ₩69,188 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,788 | ₩68,842 | ₩67,694 | ₩68,521 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,188 | ₩69,042 | ₩67,868 | ₩68,748 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,601 | ₩68,748 | ₩67,881 | ₩68,001 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,708 | ₩68,855 | ₩67,401 | ₩68,561 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,348 | ₩68,628 | ₩67,788 | ₩67,948 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,681 | ₩68,962 | ₩68,268 | ₩68,308 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,641 | ₩68,721 | ₩68,068 | ₩68,508 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,508 | ₩68,628 | ₩68,108 | ₩68,321 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,148 | ₩68,348 | ₩67,494 | ₩67,721 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,041 | ₩68,788 | ₩66,907 | ₩67,494 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,455 | ₩68,695 | ₩67,948 | ₩67,988 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,588 | ₩68,335 | ₩67,134 | ₩68,335 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,948 | ₩68,081 | ₩66,894 | ₩67,281 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,894 | ₩68,041 | ₩66,734 | ₩67,921 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,547 | ₩67,521 | ₩66,547 | ₩67,468 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,747 | ₩67,121 | ₩66,280 | ₩66,347 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,427 | ₩66,827 | ₩65,053 | ₩66,827 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,041 | ₩67,094 | ₩66,267 | ₩66,681 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩66,974 | ₩66,974 | ₩65,667 | ₩66,254 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,947 | ₩67,027 | ₩66,254 | ₩66,881 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,668 | ₩67,975 | ₩67,294 | ₩67,294 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,841 | ₩67,174 | ₩66,120 | ₩66,841 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,201 | ₩67,334 | ₩66,534 | ₩66,854 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,414 | ₩67,508 | ₩66,774 | ₩67,041 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,813 | ₩66,587 | ₩64,733 | ₩66,507 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,894 | ₩65,987 | ₩64,907 | ₩65,187 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,186 | ₩65,760 | ₩64,080 | ₩65,760 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,493 | ₩64,920 | ₩63,359 | ₩64,400 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,745 | ₩61,879 | ₩60,265 | ₩61,345 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,652 | ₩62,666 | ₩61,652 | ₩62,532 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,744 | ₩61,919 | ₩59,491 | ₩61,665 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,492 | ₩62,105 | ₩60,838 | ₩61,719 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,624 | ₩61,158 | ₩59,118 | ₩61,092 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,198 | ₩59,251 | ₩57,744 | ₩58,237 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,785 | ₩59,958 | ₩57,824 | ₩57,944 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,905 | ₩62,319 | ₩60,278 | ₩60,278 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,666 | ₩62,999 | ₩61,772 | ₩62,719 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,599 | ₩63,079 | ₩61,412 | ₩61,745 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,133 | ₩63,866 | ₩61,852 | ₩62,519 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,093 | ₩63,133 | ₩60,598 | ₩61,078 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,958 | ₩63,893 | ₩60,545 | ₩63,266 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,173 | ₩64,266 | ₩62,279 | ₩62,399 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,200 | ₩65,720 | ₩64,853 | ₩64,987 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,426 | ₩64,747 | ₩63,413 | ₩64,733 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,639 | ₩64,226 | ₩62,239 | ₩62,266 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,546 | ₩64,040 | ₩62,732 | ₩62,826 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,160 | ₩65,173 | ₩63,653 | ₩65,093 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,147 | ₩66,734 | ₩63,573 | ₩63,653 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,852 | ₩65,694 | ₩60,718 | ₩65,307 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,106 | ₩65,160 | ₩62,132 | ₩62,132 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩67,988 | ₩68,535 | ₩65,187 | ₩66,667 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,161 | ₩69,562 | ₩67,841 | ₩69,082 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,681 | ₩68,721 | ₩64,066 | ₩67,814 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,654 | ₩70,002 | ₩67,654 | ₩69,215 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,522 | ₩70,482 | ₩69,002 | ₩69,735 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,856 | ₩71,909 | ₩69,815 | ₩71,189 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,149 | ₩71,763 | ₩70,869 | ₩71,763 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,188 | ₩70,482 | ₩68,882 | ₩70,376 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,362 | ₩70,962 | ₩68,962 | ₩69,055 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,228 | ₩70,949 | ₩68,962 | ₩70,629 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,842 | ₩70,055 | ₩69,068 | ₩69,802 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,629 | ₩71,483 | ₩70,175 | ₩70,629 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,188 | ₩70,882 | ₩68,348 | ₩70,642 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,962 | ₩71,256 | ₩68,895 | ₩69,468 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,696 | ₩72,910 | ₩69,922 | ₩69,922 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,110 | ₩73,110 | ₩71,443 | ₩72,243 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩72,990 | ₩73,070 | ₩72,163 | ₩72,256 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,923 | ₩73,097 | ₩71,629 | ₩73,017 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,522 | ₩71,976 | ₩70,522 | ₩71,856 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,335 | ₩71,229 | ₩69,028 | ₩69,455 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,550 | ₩72,763 | ₩70,229 | ₩71,629 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,684 | ₩73,830 | ₩70,602 | ₩72,256 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,336 | ₩74,044 | ₩72,336 | ₩73,830 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,216 | ₩73,043 | ₩71,589 | ₩72,163 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,243 | ₩72,616 | ₩70,349 | ₩72,323 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,017 | ₩73,337 | ₩72,323 | ₩72,656 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,563 | ₩73,764 | ₩72,817 | ₩72,830 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,430 | ₩73,924 | ₩73,297 | ₩73,443 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,603 | ₩74,337 | ₩73,297 | ₩73,417 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,804 | ₩74,124 | ₩73,177 | ₩74,124 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,429 | ₩73,497 | ₩70,949 | ₩73,310 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,749 | ₩72,350 | ₩69,322 | ₩69,762 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,524 | ₩74,657 | ₩73,804 | ₩74,124 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,270 | ₩74,657 | ₩74,030 | ₩74,230 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,230 | ₩73,537 | ₩72,190 | ₩73,163 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,231 | ₩75,244 | ₩73,710 | ₩74,084 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,471 | ₩75,151 | ₩74,390 | ₩75,151 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,577 | ₩75,311 | ₩74,190 | ₩75,191 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,950 | ₩74,711 | ₩73,870 | ₩74,537 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,617 | ₩74,617 | ₩73,884 | ₩74,084 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,350 | ₩74,844 | ₩74,270 | ₩74,804 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩74,977 | ₩75,084 | ₩74,244 | ₩74,284 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,657 | ₩74,831 | ₩74,004 | ₩74,457 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,337 | ₩74,631 | ₩73,817 | ₩73,870 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,884 | ₩74,511 | ₩73,884 | ₩74,284 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,163 | ₩74,110 | ₩73,070 | ₩73,857 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,537 | ₩73,537 | ₩72,937 | ₩73,363 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,310 | ₩73,510 | ₩73,150 | ₩73,270 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,190 | ₩73,483 | ₩73,163 | ₩73,257 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,723 | ₩73,430 | ₩72,723 | ₩73,350 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,203 | ₩72,256 | ₩71,189 | ₩72,176 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,442 | ₩71,042 | ₩70,015 | ₩70,829 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,402 | ₩70,802 | ₩69,549 | ₩69,869 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,082 | ₩70,496 | ₩69,415 | ₩70,255 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,602 | ₩70,656 | ₩69,362 | ₩70,189 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,335 | ₩70,709 | ₩68,548 | ₩70,189 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,268 | ₩70,255 | ₩68,641 | ₩70,082 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,095 | ₩69,789 | ₩67,935 | ₩69,655 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,255 | ₩68,748 | ₩68,201 | ₩68,268 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,828 | ₩68,922 | ₩67,948 | ₩68,361 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,535 | ₩68,882 | ₩68,321 | ₩68,828 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,361 | ₩68,468 | ₩67,828 | ₩68,401 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,428 | ₩68,161 | ₩67,388 | ₩68,055 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,668 | ₩67,935 | ₩67,374 | ₩67,868 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,667 | ₩67,828 | ₩66,574 | ₩67,388 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,681 | ₩67,334 | ₩66,681 | ₩67,148 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,080 | ₩66,814 | ₩65,947 | ₩66,707 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,733 | ₩65,774 | ₩63,533 | ₩65,707 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,066 | ₩64,827 | ₩62,959 | ₩64,773 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,865 | ₩62,812 | ₩60,051 | ₩62,492 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,293 | ₩65,507 | ₩60,692 | ₩60,852 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,479 | ₩63,933 | ₩62,145 | ₩63,199 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,652 | ₩63,559 | ₩61,612 | ₩62,332 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,560 | ₩65,534 | ₩63,079 | ₩63,426 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,786 | ₩65,787 | ₩63,239 | ₩65,133 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,641 | ₩66,907 | ₩64,120 | ₩64,853 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,361 | ₩67,401 | ₩66,587 | ₩66,961 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,108 | ₩67,348 | ₩66,947 | ₩67,228 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,481 | ₩67,148 | ₩66,361 | ₩67,148 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,173 | ₩65,267 | ₩63,079 | ₩65,240 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,094 | ₩66,307 | ₩64,493 | ₩64,987 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,080 | ₩66,761 | ₩65,040 | ₩66,401 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,093 | ₩66,000 | ₩64,787 | ₩65,173 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,454 | ₩66,614 | ₩65,387 | ₩66,547 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩66,987 | ₩67,001 | ₩65,387 | ₩66,267 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,654 | ₩67,254 | ₩66,120 | ₩66,240 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,414 | ₩67,748 | ₩66,454 | ₩66,467 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,041 | ₩68,148 | ₩67,027 | ₩67,027 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,121 | ₩68,241 | ₩67,694 | ₩67,975 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,348 | ₩67,494 | ₩66,827 | ₩67,054 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,534 | ₩66,601 | ₩65,534 | ₩66,547 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,160 | ₩66,307 | ₩64,080 | ₩65,800 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,800 | ₩66,587 | ₩65,213 | ₩66,321 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,520 | ₩66,160 | ₩64,480 | ₩66,134 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,692 | ₩63,653 | ₩60,558 | ₩63,653 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,560 | ₩64,640 | ₩60,945 | ₩61,052 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,480 | ₩65,614 | ₩63,386 | ₩64,213 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,066 | ₩65,654 | ₩62,986 | ₩64,480 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,280 | ₩66,187 | ₩65,107 | ₩65,987 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,948 | ₩68,188 | ₩63,199 | ₩63,586 | -6.42% | 674.2만 |
|---|