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 | ₩86,406 | ₩86,686 | ₩86,353 | ₩86,566 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,566 | ₩86,606 | ₩85,273 | ₩85,873 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,020 | ₩86,926 | ₩85,913 | ₩86,793 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,473 | ₩87,153 | ₩86,166 | ₩87,100 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,726 | ₩86,233 | ₩85,646 | ₩86,033 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,233 | ₩85,593 | ₩84,846 | ₩85,486 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,873 | ₩84,939 | ₩83,833 | ₩84,579 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,606 | ₩85,926 | ₩84,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,046 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,726 | ₩85,793 | ₩84,993 | ₩85,460 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,206 | ₩85,873 | ₩84,553 | ₩85,233 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,206 | ₩85,753 | ₩84,646 | ₩85,633 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,899 | ₩85,500 | ₩84,273 | ₩84,979 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,046 | ₩86,113 | ₩84,886 | ₩85,060 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,246 | ₩86,140 | ₩85,140 | ₩85,966 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,233 | ₩85,286 | ₩84,553 | ₩84,766 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,526 | ₩84,659 | ₩84,033 | ₩84,566 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,886 | ₩84,886 | ₩84,353 | ₩84,673 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩83,939 | ₩84,033 | ₩82,033 | ₩83,086 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,673 | ₩83,806 | ₩82,899 | ₩83,446 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,579 | ₩83,806 | ₩82,499 | ₩83,486 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,459 | ₩84,126 | ₩83,419 | ₩83,846 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,539 | ₩82,939 | ₩81,939 | ₩81,979 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,779 | ₩83,993 | ₩83,246 | ₩83,473 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,699 | ₩84,846 | ₩83,899 | ₩84,033 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,340 | ₩85,486 | ₩84,699 | ₩84,713 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,219 | ₩84,953 | ₩84,113 | ₩84,939 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,033 | ₩84,166 | ₩83,033 | ₩84,046 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,499 | ₩83,846 | ₩82,446 | ₩82,806 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,153 | ₩84,166 | ₩83,019 | ₩84,033 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,593 | ₩83,659 | ₩83,099 | ₩83,406 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩82,979 | ₩84,019 | ₩82,939 | ₩83,939 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,579 | ₩82,993 | ₩82,459 | ₩82,873 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,246 | ₩82,766 | ₩81,833 | ₩82,766 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,326 | ₩82,393 | ₩81,739 | ₩81,739 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,113 | ₩82,166 | ₩81,833 | ₩82,099 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,286 | ₩81,686 | ₩81,086 | ₩81,379 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,099 | ₩81,913 | ₩81,019 | ₩81,806 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,513 | ₩80,819 | ₩80,366 | ₩80,499 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,233 | ₩81,313 | ₩80,446 | ₩80,739 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,046 | ₩81,206 | ₩80,606 | ₩81,059 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,046 | ₩81,139 | ₩80,432 | ₩80,633 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,099 | ₩81,006 | ₩79,992 | ₩80,833 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,326 | ₩79,712 | ₩79,232 | ₩79,672 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,406 | ₩79,792 | ₩79,232 | ₩79,339 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,259 | ₩79,459 | ₩78,992 | ₩79,152 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,446 | ₩79,406 | ₩78,406 | ₩79,339 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,406 | ₩79,019 | ₩77,126 | ₩78,766 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,352 | ₩78,366 | ₩77,486 | ₩77,486 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,819 | ₩78,099 | ₩77,619 | ₩77,686 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,792 | ₩77,579 | ₩75,219 | ₩77,419 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,272 | ₩76,299 | ₩74,885 | ₩76,299 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,645 | ₩76,699 | ₩73,725 | ₩73,805 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,912 | ₩76,646 | ₩75,352 | ₩76,139 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,606 | ₩76,739 | ₩75,219 | ₩75,912 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,405 | ₩76,579 | ₩75,259 | ₩75,765 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,085 | ₩75,579 | ₩74,245 | ₩75,125 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,166 | ₩77,392 | ₩76,699 | ₩77,059 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,072 | ₩77,632 | ₩76,512 | ₩77,526 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,619 | ₩77,312 | ₩75,926 | ₩76,179 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,125 | ₩76,326 | ₩74,952 | ₩75,472 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,152 | ₩78,392 | ₩77,046 | ₩77,499 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,846 | ₩78,606 | ₩77,446 | ₩78,446 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,472 | ₩77,872 | ₩77,179 | ₩77,339 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,619 | ₩78,072 | ₩76,566 | ₩76,886 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,312 | ₩78,166 | ₩76,459 | ₩78,059 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,779 | ₩77,259 | ₩76,352 | ₩77,219 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,206 | ₩76,979 | ₩75,112 | ₩76,392 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,512 | ₩77,739 | ₩76,592 | ₩77,112 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,112 | ₩77,566 | ₩77,046 | ₩77,432 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,312 | ₩76,939 | ₩75,512 | ₩76,419 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,912 | ₩76,472 | ₩75,565 | ₩76,126 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,379 | ₩76,566 | ₩75,352 | ₩76,352 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩74,992 | ₩75,579 | ₩74,045 | ₩75,459 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,099 | ₩74,459 | ₩72,685 | ₩74,045 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,032 | ₩75,032 | ₩73,632 | ₩74,152 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,725 | ₩74,499 | ₩72,952 | ₩73,552 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,472 | ₩74,245 | ₩73,085 | ₩73,339 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,126 | ₩76,619 | ₩75,285 | ₩75,365 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,352 | ₩75,499 | ₩74,699 | ₩75,259 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,006 | ₩76,072 | ₩73,552 | ₩74,045 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,805 | ₩76,032 | ₩75,432 | ₩75,685 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,872 | ₩75,805 | ₩74,805 | ₩75,805 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,125 | ₩73,205 | ₩71,592 | ₩73,205 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,045 | ₩71,805 | ₩69,178 | ₩71,445 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,072 | ₩71,445 | ₩69,472 | ₩69,858 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,925 | ₩73,379 | ₩69,592 | ₩71,832 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,725 | ₩73,125 | ₩72,165 | ₩72,472 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,112 | ₩74,245 | ₩71,152 | ₩71,699 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,192 | ₩74,672 | ₩73,085 | ₩74,472 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩72,979 | ₩73,445 | ₩72,805 | ₩73,165 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,192 | ₩73,392 | ₩72,819 | ₩73,312 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,125 | ₩73,712 | ₩72,645 | ₩72,659 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,392 | ₩74,045 | ₩73,192 | ₩73,592 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,059 | ₩73,139 | ₩72,059 | ₩73,045 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,632 | ₩72,352 | ₩71,365 | ₩72,299 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,258 | ₩71,792 | ₩71,258 | ₩71,472 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,578 | ₩70,858 | ₩70,178 | ₩70,365 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,312 | ₩70,872 | ₩69,245 | ₩70,765 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,112 | ₩69,698 | ₩68,965 | ₩69,632 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,005 | ₩69,365 | ₩68,712 | ₩69,032 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,005 | ₩69,285 | ₩68,538 | ₩69,165 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,765 | ₩68,818 | ₩67,672 | ₩68,498 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,165 | ₩69,018 | ₩67,845 | ₩68,725 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,578 | ₩68,725 | ₩67,858 | ₩67,978 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,685 | ₩68,832 | ₩67,378 | ₩68,538 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,325 | ₩68,605 | ₩67,765 | ₩67,925 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,658 | ₩68,938 | ₩68,245 | ₩68,285 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,618 | ₩68,698 | ₩68,045 | ₩68,485 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,485 | ₩68,605 | ₩68,085 | ₩68,298 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,125 | ₩68,325 | ₩67,472 | ₩67,698 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,018 | ₩68,765 | ₩66,885 | ₩67,472 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,432 | ₩68,672 | ₩67,925 | ₩67,965 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,565 | ₩68,312 | ₩67,112 | ₩68,312 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,925 | ₩68,058 | ₩66,872 | ₩67,258 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,872 | ₩68,018 | ₩66,712 | ₩67,898 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,525 | ₩67,498 | ₩66,525 | ₩67,445 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,725 | ₩67,098 | ₩66,258 | ₩66,325 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,405 | ₩66,805 | ₩65,031 | ₩66,805 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,018 | ₩67,072 | ₩66,245 | ₩66,658 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩66,952 | ₩66,952 | ₩65,645 | ₩66,231 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,925 | ₩67,005 | ₩66,231 | ₩66,858 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,645 | ₩67,952 | ₩67,272 | ₩67,272 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,818 | ₩67,152 | ₩66,098 | ₩66,818 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,178 | ₩67,312 | ₩66,511 | ₩66,832 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,392 | ₩67,485 | ₩66,752 | ₩67,018 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,791 | ₩66,565 | ₩64,711 | ₩66,485 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,871 | ₩65,965 | ₩64,885 | ₩65,165 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,165 | ₩65,738 | ₩64,058 | ₩65,738 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,471 | ₩64,898 | ₩63,338 | ₩64,378 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,724 | ₩61,858 | ₩60,244 | ₩61,324 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,631 | ₩62,645 | ₩61,631 | ₩62,511 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,724 | ₩61,898 | ₩59,471 | ₩61,644 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,471 | ₩62,085 | ₩60,818 | ₩61,698 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,604 | ₩61,138 | ₩59,098 | ₩61,071 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,178 | ₩59,231 | ₩57,724 | ₩58,218 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,764 | ₩59,938 | ₩57,804 | ₩57,924 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,884 | ₩62,298 | ₩60,258 | ₩60,258 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,645 | ₩62,978 | ₩61,751 | ₩62,698 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,578 | ₩63,058 | ₩61,391 | ₩61,724 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,111 | ₩63,845 | ₩61,831 | ₩62,498 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,071 | ₩63,111 | ₩60,578 | ₩61,058 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,938 | ₩63,871 | ₩60,524 | ₩63,245 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,151 | ₩64,245 | ₩62,258 | ₩62,378 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,178 | ₩65,698 | ₩64,831 | ₩64,965 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,405 | ₩64,725 | ₩63,391 | ₩64,711 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,618 | ₩64,205 | ₩62,218 | ₩62,245 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,525 | ₩64,018 | ₩62,711 | ₩62,805 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,138 | ₩65,151 | ₩63,631 | ₩65,071 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,125 | ₩66,712 | ₩63,551 | ₩63,631 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,831 | ₩65,671 | ₩60,698 | ₩65,285 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,085 | ₩65,138 | ₩62,111 | ₩62,111 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩67,965 | ₩68,512 | ₩65,165 | ₩66,645 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,138 | ₩69,538 | ₩67,818 | ₩69,058 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,658 | ₩68,698 | ₩64,045 | ₩67,792 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,632 | ₩69,978 | ₩67,632 | ₩69,192 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,498 | ₩70,458 | ₩68,978 | ₩69,712 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,832 | ₩71,885 | ₩69,792 | ₩71,165 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,125 | ₩71,739 | ₩70,845 | ₩71,739 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,165 | ₩70,458 | ₩68,858 | ₩70,352 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,338 | ₩70,938 | ₩68,938 | ₩69,032 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,205 | ₩70,925 | ₩68,938 | ₩70,605 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,818 | ₩70,032 | ₩69,045 | ₩69,778 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,605 | ₩71,459 | ₩70,152 | ₩70,605 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,165 | ₩70,858 | ₩68,325 | ₩70,618 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,938 | ₩71,232 | ₩68,872 | ₩69,445 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,672 | ₩72,885 | ₩69,898 | ₩69,898 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,085 | ₩73,085 | ₩71,419 | ₩72,219 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩72,965 | ₩73,045 | ₩72,139 | ₩72,232 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,899 | ₩73,072 | ₩71,605 | ₩72,992 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,498 | ₩71,952 | ₩70,498 | ₩71,832 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,312 | ₩71,205 | ₩69,005 | ₩69,432 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,525 | ₩72,739 | ₩70,205 | ₩71,605 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,659 | ₩73,805 | ₩70,578 | ₩72,232 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,312 | ₩74,019 | ₩72,312 | ₩73,805 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,192 | ₩73,019 | ₩71,565 | ₩72,139 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,219 | ₩72,592 | ₩70,325 | ₩72,299 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩72,992 | ₩73,312 | ₩72,299 | ₩72,632 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,539 | ₩73,739 | ₩72,792 | ₩72,805 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,405 | ₩73,899 | ₩73,272 | ₩73,419 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,579 | ₩74,312 | ₩73,272 | ₩73,392 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,779 | ₩74,099 | ₩73,152 | ₩74,099 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,405 | ₩73,472 | ₩70,925 | ₩73,285 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,725 | ₩72,325 | ₩69,298 | ₩69,738 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,499 | ₩74,632 | ₩73,779 | ₩74,099 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,245 | ₩74,632 | ₩74,005 | ₩74,205 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,205 | ₩73,512 | ₩72,165 | ₩73,139 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,205 | ₩75,219 | ₩73,685 | ₩74,059 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,445 | ₩75,125 | ₩74,365 | ₩75,125 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,552 | ₩75,285 | ₩74,165 | ₩75,165 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,925 | ₩74,685 | ₩73,845 | ₩74,512 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,592 | ₩74,592 | ₩73,859 | ₩74,059 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,325 | ₩74,819 | ₩74,245 | ₩74,779 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩74,952 | ₩75,059 | ₩74,219 | ₩74,259 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,632 | ₩74,805 | ₩73,979 | ₩74,432 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,312 | ₩74,605 | ₩73,792 | ₩73,845 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,859 | ₩74,485 | ₩73,859 | ₩74,259 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,139 | ₩74,085 | ₩73,045 | ₩73,832 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,512 | ₩73,512 | ₩72,912 | ₩73,339 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,285 | ₩73,485 | ₩73,125 | ₩73,245 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,165 | ₩73,459 | ₩73,139 | ₩73,232 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,699 | ₩73,405 | ₩72,699 | ₩73,325 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,178 | ₩72,232 | ₩71,165 | ₩72,152 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,418 | ₩71,018 | ₩69,992 | ₩70,805 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,378 | ₩70,778 | ₩69,525 | ₩69,845 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,058 | ₩70,472 | ₩69,392 | ₩70,232 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,578 | ₩70,632 | ₩69,338 | ₩70,165 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,312 | ₩70,685 | ₩68,525 | ₩70,165 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,245 | ₩70,232 | ₩68,618 | ₩70,058 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,072 | ₩69,765 | ₩67,912 | ₩69,632 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,232 | ₩68,725 | ₩68,178 | ₩68,245 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,805 | ₩68,898 | ₩67,925 | ₩68,338 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,512 | ₩68,858 | ₩68,298 | ₩68,805 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,338 | ₩68,445 | ₩67,805 | ₩68,378 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,405 | ₩68,138 | ₩67,365 | ₩68,032 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,645 | ₩67,912 | ₩67,352 | ₩67,845 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,645 | ₩67,805 | ₩66,551 | ₩67,365 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,658 | ₩67,312 | ₩66,658 | ₩67,125 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,058 | ₩66,792 | ₩65,925 | ₩66,685 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,711 | ₩65,751 | ₩63,511 | ₩65,685 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,045 | ₩64,805 | ₩62,938 | ₩64,751 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,844 | ₩62,791 | ₩60,031 | ₩62,471 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,271 | ₩65,485 | ₩60,671 | ₩60,831 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,458 | ₩63,911 | ₩62,125 | ₩63,178 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,631 | ₩63,538 | ₩61,591 | ₩62,311 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,538 | ₩65,511 | ₩63,058 | ₩63,405 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,765 | ₩65,765 | ₩63,218 | ₩65,111 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,618 | ₩66,885 | ₩64,098 | ₩64,831 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,338 | ₩67,378 | ₩66,565 | ₩66,938 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,085 | ₩67,325 | ₩66,925 | ₩67,205 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,458 | ₩67,125 | ₩66,338 | ₩67,125 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,151 | ₩65,245 | ₩63,058 | ₩65,218 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,071 | ₩66,285 | ₩64,471 | ₩64,965 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,058 | ₩66,738 | ₩65,018 | ₩66,378 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,071 | ₩65,978 | ₩64,765 | ₩65,151 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,431 | ₩66,591 | ₩65,365 | ₩66,525 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩66,965 | ₩66,978 | ₩65,365 | ₩66,245 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,631 | ₩67,232 | ₩66,098 | ₩66,218 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,392 | ₩67,725 | ₩66,431 | ₩66,445 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,018 | ₩68,125 | ₩67,005 | ₩67,005 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,098 | ₩68,218 | ₩67,672 | ₩67,952 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,325 | ₩67,472 | ₩66,805 | ₩67,032 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,511 | ₩66,578 | ₩65,511 | ₩66,525 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,138 | ₩66,285 | ₩64,058 | ₩65,778 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,778 | ₩66,565 | ₩65,191 | ₩66,298 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,498 | ₩66,138 | ₩64,458 | ₩66,111 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,671 | ₩63,631 | ₩60,538 | ₩63,631 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,538 | ₩64,618 | ₩60,924 | ₩61,031 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,458 | ₩65,591 | ₩63,365 | ₩64,191 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,045 | ₩65,631 | ₩62,965 | ₩64,458 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,258 | ₩66,165 | ₩65,085 | ₩65,965 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,925 | ₩68,165 | ₩63,178 | ₩63,565 | -6.42% | 674.2만 |
|---|