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 | ₩86,421 | ₩86,701 | ₩86,368 | ₩86,581 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,581 | ₩86,621 | ₩85,288 | ₩85,888 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,034 | ₩86,941 | ₩85,928 | ₩86,808 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,488 | ₩87,168 | ₩86,181 | ₩87,115 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,741 | ₩86,248 | ₩85,661 | ₩86,048 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,248 | ₩85,608 | ₩84,861 | ₩85,501 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,887 | ₩84,954 | ₩83,847 | ₩84,594 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,621 | ₩85,941 | ₩84,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,061 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,741 | ₩85,808 | ₩85,007 | ₩85,474 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,221 | ₩85,888 | ₩84,567 | ₩85,248 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,221 | ₩85,768 | ₩84,661 | ₩85,648 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,914 | ₩85,514 | ₩84,287 | ₩84,994 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,061 | ₩86,128 | ₩84,901 | ₩85,074 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,261 | ₩86,154 | ₩85,154 | ₩85,981 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,248 | ₩85,301 | ₩84,567 | ₩84,781 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,541 | ₩84,674 | ₩84,047 | ₩84,581 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,901 | ₩84,901 | ₩84,367 | ₩84,687 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩83,954 | ₩84,047 | ₩82,047 | ₩83,100 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,687 | ₩83,821 | ₩82,914 | ₩83,460 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,594 | ₩83,821 | ₩82,514 | ₩83,500 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,474 | ₩84,141 | ₩83,434 | ₩83,861 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,554 | ₩82,954 | ₩81,953 | ₩81,993 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,794 | ₩84,007 | ₩83,260 | ₩83,487 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,714 | ₩84,861 | ₩83,914 | ₩84,047 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,354 | ₩85,501 | ₩84,714 | ₩84,727 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,234 | ₩84,967 | ₩84,127 | ₩84,954 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,047 | ₩84,181 | ₩83,047 | ₩84,061 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,514 | ₩83,861 | ₩82,460 | ₩82,820 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,167 | ₩84,181 | ₩83,034 | ₩84,047 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,607 | ₩83,674 | ₩83,114 | ₩83,420 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩82,994 | ₩84,034 | ₩82,954 | ₩83,954 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,594 | ₩83,007 | ₩82,474 | ₩82,887 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,260 | ₩82,780 | ₩81,847 | ₩82,780 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,340 | ₩82,407 | ₩81,753 | ₩81,753 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,127 | ₩82,180 | ₩81,847 | ₩82,113 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,300 | ₩81,700 | ₩81,100 | ₩81,393 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,113 | ₩81,927 | ₩81,033 | ₩81,820 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,526 | ₩80,833 | ₩80,380 | ₩80,513 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,247 | ₩81,327 | ₩80,460 | ₩80,753 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,060 | ₩81,220 | ₩80,620 | ₩81,073 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,060 | ₩81,153 | ₩80,446 | ₩80,646 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,113 | ₩81,020 | ₩80,006 | ₩80,846 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,339 | ₩79,726 | ₩79,246 | ₩79,686 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,419 | ₩79,806 | ₩79,246 | ₩79,353 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,273 | ₩79,473 | ₩79,006 | ₩79,166 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,459 | ₩79,419 | ₩78,419 | ₩79,353 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,419 | ₩79,033 | ₩77,139 | ₩78,779 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,366 | ₩78,379 | ₩77,499 | ₩77,499 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,832 | ₩78,112 | ₩77,632 | ₩77,699 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,805 | ₩77,592 | ₩75,232 | ₩77,432 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,285 | ₩76,312 | ₩74,898 | ₩76,312 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,659 | ₩76,712 | ₩73,738 | ₩73,818 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,925 | ₩76,659 | ₩75,365 | ₩76,152 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,619 | ₩76,752 | ₩75,232 | ₩75,925 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,418 | ₩76,592 | ₩75,272 | ₩75,779 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,098 | ₩75,592 | ₩74,258 | ₩75,138 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,179 | ₩77,406 | ₩76,712 | ₩77,072 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,086 | ₩77,646 | ₩76,525 | ₩77,539 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,632 | ₩77,326 | ₩75,939 | ₩76,192 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,138 | ₩76,339 | ₩74,965 | ₩75,485 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,166 | ₩78,406 | ₩77,059 | ₩77,512 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,859 | ₩78,619 | ₩77,459 | ₩78,459 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,486 | ₩77,886 | ₩77,192 | ₩77,352 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,632 | ₩78,086 | ₩76,579 | ₩76,899 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,326 | ₩78,179 | ₩76,472 | ₩78,072 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,792 | ₩77,272 | ₩76,365 | ₩77,232 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,219 | ₩76,992 | ₩75,125 | ₩76,405 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,526 | ₩77,752 | ₩76,605 | ₩77,126 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,126 | ₩77,579 | ₩77,059 | ₩77,446 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,325 | ₩76,952 | ₩75,525 | ₩76,432 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,925 | ₩76,485 | ₩75,579 | ₩76,139 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,392 | ₩76,579 | ₩75,365 | ₩76,365 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,005 | ₩75,592 | ₩74,058 | ₩75,472 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,111 | ₩74,472 | ₩72,698 | ₩74,058 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,045 | ₩75,045 | ₩73,645 | ₩74,165 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,738 | ₩74,512 | ₩72,965 | ₩73,565 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,485 | ₩74,258 | ₩73,098 | ₩73,351 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,139 | ₩76,632 | ₩75,298 | ₩75,378 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,365 | ₩75,512 | ₩74,712 | ₩75,272 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,019 | ₩76,085 | ₩73,565 | ₩74,058 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,819 | ₩76,045 | ₩75,445 | ₩75,699 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,885 | ₩75,819 | ₩74,818 | ₩75,819 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,138 | ₩73,218 | ₩71,604 | ₩73,218 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,057 | ₩71,818 | ₩69,190 | ₩71,458 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,084 | ₩71,458 | ₩69,484 | ₩69,870 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,938 | ₩73,391 | ₩69,604 | ₩71,844 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,738 | ₩73,138 | ₩72,178 | ₩72,484 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,125 | ₩74,258 | ₩71,164 | ₩71,711 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,205 | ₩74,685 | ₩73,098 | ₩74,485 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩72,991 | ₩73,458 | ₩72,818 | ₩73,178 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,205 | ₩73,405 | ₩72,831 | ₩73,325 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,138 | ₩73,725 | ₩72,658 | ₩72,671 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,405 | ₩74,058 | ₩73,205 | ₩73,605 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,071 | ₩73,151 | ₩72,071 | ₩73,058 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,644 | ₩72,364 | ₩71,377 | ₩72,311 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,271 | ₩71,804 | ₩71,271 | ₩71,484 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,591 | ₩70,871 | ₩70,191 | ₩70,377 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,324 | ₩70,884 | ₩69,257 | ₩70,777 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,124 | ₩69,710 | ₩68,977 | ₩69,644 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,017 | ₩69,377 | ₩68,723 | ₩69,044 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,017 | ₩69,297 | ₩68,550 | ₩69,177 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,777 | ₩68,830 | ₩67,683 | ₩68,510 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,177 | ₩69,030 | ₩67,857 | ₩68,737 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,590 | ₩68,737 | ₩67,870 | ₩67,990 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,697 | ₩68,844 | ₩67,390 | ₩68,550 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,337 | ₩68,617 | ₩67,777 | ₩67,937 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,670 | ₩68,950 | ₩68,257 | ₩68,297 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,630 | ₩68,710 | ₩68,057 | ₩68,497 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,497 | ₩68,617 | ₩68,097 | ₩68,310 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,137 | ₩68,337 | ₩67,483 | ₩67,710 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,030 | ₩68,777 | ₩66,896 | ₩67,483 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,443 | ₩68,683 | ₩67,937 | ₩67,977 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,577 | ₩68,323 | ₩67,123 | ₩68,323 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,937 | ₩68,070 | ₩66,883 | ₩67,270 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,883 | ₩68,030 | ₩66,723 | ₩67,910 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,536 | ₩67,510 | ₩66,536 | ₩67,457 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,736 | ₩67,110 | ₩66,270 | ₩66,336 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,416 | ₩66,816 | ₩65,043 | ₩66,816 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,030 | ₩67,083 | ₩66,256 | ₩66,670 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩66,963 | ₩66,963 | ₩65,656 | ₩66,243 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,936 | ₩67,016 | ₩66,243 | ₩66,870 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,657 | ₩67,963 | ₩67,283 | ₩67,283 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,830 | ₩67,163 | ₩66,110 | ₩66,830 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,190 | ₩67,323 | ₩66,523 | ₩66,843 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,403 | ₩67,497 | ₩66,763 | ₩67,030 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,803 | ₩66,576 | ₩64,723 | ₩66,496 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,883 | ₩65,976 | ₩64,896 | ₩65,176 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,176 | ₩65,749 | ₩64,069 | ₩65,749 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,482 | ₩64,909 | ₩63,349 | ₩64,389 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,735 | ₩61,868 | ₩60,255 | ₩61,335 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,642 | ₩62,655 | ₩61,642 | ₩62,522 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,735 | ₩61,908 | ₩59,481 | ₩61,655 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,482 | ₩62,095 | ₩60,828 | ₩61,708 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,615 | ₩61,148 | ₩59,108 | ₩61,082 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,188 | ₩59,241 | ₩57,734 | ₩58,228 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,775 | ₩59,948 | ₩57,814 | ₩57,934 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,895 | ₩62,309 | ₩60,268 | ₩60,268 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,655 | ₩62,989 | ₩61,762 | ₩62,709 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,588 | ₩63,069 | ₩61,402 | ₩61,735 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,122 | ₩63,856 | ₩61,842 | ₩62,509 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,082 | ₩63,122 | ₩60,588 | ₩61,068 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,948 | ₩63,882 | ₩60,535 | ₩63,255 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,162 | ₩64,256 | ₩62,269 | ₩62,389 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,189 | ₩65,709 | ₩64,843 | ₩64,976 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,416 | ₩64,736 | ₩63,402 | ₩64,723 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,629 | ₩64,216 | ₩62,229 | ₩62,255 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,536 | ₩64,029 | ₩62,722 | ₩62,815 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,149 | ₩65,163 | ₩63,642 | ₩65,083 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,136 | ₩66,723 | ₩63,562 | ₩63,642 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,842 | ₩65,683 | ₩60,708 | ₩65,296 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,096 | ₩65,149 | ₩62,122 | ₩62,122 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩67,977 | ₩68,523 | ₩65,176 | ₩66,656 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,150 | ₩69,550 | ₩67,830 | ₩69,070 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,670 | ₩68,710 | ₩64,056 | ₩67,803 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,643 | ₩69,990 | ₩67,643 | ₩69,204 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,510 | ₩70,471 | ₩68,990 | ₩69,724 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,844 | ₩71,898 | ₩69,804 | ₩71,177 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,137 | ₩71,751 | ₩70,857 | ₩71,751 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,177 | ₩70,471 | ₩68,870 | ₩70,364 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,351 | ₩70,951 | ₩68,950 | ₩69,044 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,217 | ₩70,937 | ₩68,950 | ₩70,617 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,830 | ₩70,044 | ₩69,057 | ₩69,790 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,617 | ₩71,471 | ₩70,164 | ₩70,617 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,177 | ₩70,871 | ₩68,337 | ₩70,631 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,950 | ₩71,244 | ₩68,884 | ₩69,457 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,684 | ₩72,898 | ₩69,910 | ₩69,910 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,098 | ₩73,098 | ₩71,431 | ₩72,231 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩72,978 | ₩73,058 | ₩72,151 | ₩72,244 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,911 | ₩73,085 | ₩71,618 | ₩73,005 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,511 | ₩71,964 | ₩70,511 | ₩71,844 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,324 | ₩71,217 | ₩69,017 | ₩69,444 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,538 | ₩72,751 | ₩70,217 | ₩71,618 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,671 | ₩73,818 | ₩70,591 | ₩72,244 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,324 | ₩74,031 | ₩72,324 | ₩73,818 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,204 | ₩73,031 | ₩71,578 | ₩72,151 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,231 | ₩72,604 | ₩70,337 | ₩72,311 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,005 | ₩73,325 | ₩72,311 | ₩72,644 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,551 | ₩73,751 | ₩72,804 | ₩72,818 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,418 | ₩73,911 | ₩73,285 | ₩73,431 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,591 | ₩74,325 | ₩73,285 | ₩73,405 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,791 | ₩74,111 | ₩73,165 | ₩74,111 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,417 | ₩73,485 | ₩70,937 | ₩73,298 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,737 | ₩72,338 | ₩69,310 | ₩69,750 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,512 | ₩74,645 | ₩73,791 | ₩74,111 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,258 | ₩74,645 | ₩74,018 | ₩74,218 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,218 | ₩73,525 | ₩72,178 | ₩73,151 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,218 | ₩75,232 | ₩73,698 | ₩74,071 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,458 | ₩75,138 | ₩74,378 | ₩75,138 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,565 | ₩75,298 | ₩74,178 | ₩75,178 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,938 | ₩74,698 | ₩73,858 | ₩74,525 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,605 | ₩74,605 | ₩73,871 | ₩74,071 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,338 | ₩74,832 | ₩74,258 | ₩74,792 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩74,965 | ₩75,072 | ₩74,232 | ₩74,272 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,645 | ₩74,818 | ₩73,991 | ₩74,445 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,325 | ₩74,618 | ₩73,805 | ₩73,858 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,871 | ₩74,498 | ₩73,871 | ₩74,272 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,151 | ₩74,098 | ₩73,058 | ₩73,845 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,525 | ₩73,525 | ₩72,925 | ₩73,351 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,298 | ₩73,498 | ₩73,138 | ₩73,258 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,178 | ₩73,471 | ₩73,151 | ₩73,245 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,711 | ₩73,418 | ₩72,711 | ₩73,338 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,191 | ₩72,244 | ₩71,177 | ₩72,164 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,431 | ₩71,031 | ₩70,004 | ₩70,817 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,391 | ₩70,791 | ₩69,537 | ₩69,857 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,070 | ₩70,484 | ₩69,404 | ₩70,244 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,591 | ₩70,644 | ₩69,350 | ₩70,177 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,324 | ₩70,697 | ₩68,537 | ₩70,177 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,257 | ₩70,244 | ₩68,630 | ₩70,070 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,083 | ₩69,777 | ₩67,923 | ₩69,644 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,243 | ₩68,737 | ₩68,190 | ₩68,257 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,817 | ₩68,910 | ₩67,937 | ₩68,350 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,523 | ₩68,870 | ₩68,310 | ₩68,817 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,350 | ₩68,457 | ₩67,817 | ₩68,390 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,417 | ₩68,150 | ₩67,377 | ₩68,043 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,657 | ₩67,923 | ₩67,363 | ₩67,857 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,656 | ₩67,817 | ₩66,563 | ₩67,377 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,670 | ₩67,323 | ₩66,670 | ₩67,136 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,070 | ₩66,803 | ₩65,936 | ₩66,696 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,723 | ₩65,763 | ₩63,522 | ₩65,696 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,055 | ₩64,816 | ₩62,949 | ₩64,763 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,855 | ₩62,802 | ₩60,041 | ₩62,482 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,283 | ₩65,496 | ₩60,682 | ₩60,842 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,469 | ₩63,922 | ₩62,135 | ₩63,189 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,642 | ₩63,549 | ₩61,602 | ₩62,322 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,549 | ₩65,523 | ₩63,069 | ₩63,416 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,776 | ₩65,776 | ₩63,229 | ₩65,123 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,630 | ₩66,896 | ₩64,109 | ₩64,843 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,350 | ₩67,390 | ₩66,576 | ₩66,950 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,096 | ₩67,336 | ₩66,936 | ₩67,216 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,470 | ₩67,136 | ₩66,350 | ₩67,136 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,162 | ₩65,256 | ₩63,069 | ₩65,229 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,083 | ₩66,296 | ₩64,482 | ₩64,976 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,069 | ₩66,750 | ₩65,029 | ₩66,390 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,083 | ₩65,989 | ₩64,776 | ₩65,163 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,443 | ₩66,603 | ₩65,376 | ₩66,536 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩66,976 | ₩66,990 | ₩65,376 | ₩66,256 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,643 | ₩67,243 | ₩66,110 | ₩66,230 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,403 | ₩67,737 | ₩66,443 | ₩66,456 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,030 | ₩68,137 | ₩67,016 | ₩67,016 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,110 | ₩68,230 | ₩67,683 | ₩67,963 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,336 | ₩67,483 | ₩66,816 | ₩67,043 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,523 | ₩66,590 | ₩65,523 | ₩66,536 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,150 | ₩66,296 | ₩64,069 | ₩65,789 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,789 | ₩66,576 | ₩65,203 | ₩66,310 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,509 | ₩66,150 | ₩64,469 | ₩66,123 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,682 | ₩63,642 | ₩60,548 | ₩63,642 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,549 | ₩64,629 | ₩60,935 | ₩61,042 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,469 | ₩65,603 | ₩63,376 | ₩64,202 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,056 | ₩65,643 | ₩62,975 | ₩64,469 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,269 | ₩66,176 | ₩65,096 | ₩65,976 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,937 | ₩68,177 | ₩63,189 | ₩63,576 | -6.42% | 674.2만 |
|---|