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 | ₩86,479 | ₩86,760 | ₩86,426 | ₩86,640 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,640 | ₩86,680 | ₩85,345 | ₩85,946 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,092 | ₩87,000 | ₩85,986 | ₩86,867 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,546 | ₩87,227 | ₩86,239 | ₩87,173 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,799 | ₩86,306 | ₩85,719 | ₩86,106 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,305 | ₩85,665 | ₩84,918 | ₩85,559 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,945 | ₩85,011 | ₩83,904 | ₩84,651 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,679 | ₩85,999 | ₩85,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,118 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,799 | ₩85,866 | ₩85,065 | ₩85,532 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,278 | ₩85,946 | ₩84,624 | ₩85,305 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,278 | ₩85,826 | ₩84,718 | ₩85,705 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,971 | ₩85,572 | ₩84,344 | ₩85,052 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,119 | ₩86,186 | ₩84,958 | ₩85,132 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,318 | ₩86,213 | ₩85,212 | ₩86,039 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,305 | ₩85,358 | ₩84,624 | ₩84,838 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,598 | ₩84,731 | ₩84,104 | ₩84,638 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,958 | ₩84,958 | ₩84,424 | ₩84,745 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩84,011 | ₩84,104 | ₩82,102 | ₩83,156 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,744 | ₩83,877 | ₩82,970 | ₩83,517 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,649 | ₩83,877 | ₩82,569 | ₩83,557 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,530 | ₩84,197 | ₩83,490 | ₩83,917 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,609 | ₩83,010 | ₩82,009 | ₩82,049 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,850 | ₩84,064 | ₩83,317 | ₩83,543 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,771 | ₩84,918 | ₩83,971 | ₩84,104 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,412 | ₩85,559 | ₩84,771 | ₩84,785 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,291 | ₩85,025 | ₩84,184 | ₩85,011 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,103 | ₩84,237 | ₩83,103 | ₩84,117 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,570 | ₩83,917 | ₩82,516 | ₩82,876 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,223 | ₩84,237 | ₩83,090 | ₩84,104 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,664 | ₩83,730 | ₩83,170 | ₩83,477 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,050 | ₩84,091 | ₩83,010 | ₩84,011 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,649 | ₩83,063 | ₩82,529 | ₩82,943 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,316 | ₩82,836 | ₩81,902 | ₩82,836 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,396 | ₩82,462 | ₩81,809 | ₩81,809 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,182 | ₩82,236 | ₩81,902 | ₩82,169 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,355 | ₩81,755 | ₩81,155 | ₩81,448 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,168 | ₩81,982 | ₩81,088 | ₩81,875 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,581 | ₩80,888 | ₩80,434 | ₩80,567 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,301 | ₩81,381 | ₩80,514 | ₩80,808 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,115 | ₩81,275 | ₩80,674 | ₩81,128 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,115 | ₩81,208 | ₩80,501 | ₩80,701 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,167 | ₩81,075 | ₩80,060 | ₩80,901 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,393 | ₩79,780 | ₩79,300 | ₩79,740 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,473 | ₩79,860 | ₩79,300 | ₩79,406 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,326 | ₩79,526 | ₩79,059 | ₩79,219 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,512 | ₩79,473 | ₩78,472 | ₩79,406 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,471 | ₩79,086 | ₩77,191 | ₩78,832 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,419 | ₩78,432 | ₩77,551 | ₩77,551 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,885 | ₩78,165 | ₩77,685 | ₩77,751 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,857 | ₩77,645 | ₩75,283 | ₩77,485 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,336 | ₩76,364 | ₩74,949 | ₩76,364 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,710 | ₩76,764 | ₩73,788 | ₩73,868 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,977 | ₩76,711 | ₩75,416 | ₩76,203 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,670 | ₩76,804 | ₩75,283 | ₩75,977 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,469 | ₩76,644 | ₩75,323 | ₩75,830 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,149 | ₩75,643 | ₩74,308 | ₩75,189 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,231 | ₩77,458 | ₩76,764 | ₩77,124 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,138 | ₩77,698 | ₩76,577 | ₩77,591 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,684 | ₩77,378 | ₩75,990 | ₩76,243 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,189 | ₩76,390 | ₩75,016 | ₩75,536 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,219 | ₩78,459 | ₩77,111 | ₩77,565 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,912 | ₩78,672 | ₩77,511 | ₩78,512 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,538 | ₩77,938 | ₩77,244 | ₩77,404 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,685 | ₩78,138 | ₩76,630 | ₩76,951 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,378 | ₩78,232 | ₩76,524 | ₩78,125 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,844 | ₩77,324 | ₩76,417 | ₩77,284 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,270 | ₩77,044 | ₩75,176 | ₩76,457 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,578 | ₩77,805 | ₩76,657 | ₩77,178 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,178 | ₩77,631 | ₩77,111 | ₩77,498 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,377 | ₩77,004 | ₩75,576 | ₩76,484 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,977 | ₩76,537 | ₩75,630 | ₩76,190 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,443 | ₩76,630 | ₩75,416 | ₩76,417 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,056 | ₩75,643 | ₩74,108 | ₩75,523 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,161 | ₩74,522 | ₩72,747 | ₩74,108 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,096 | ₩75,096 | ₩73,694 | ₩74,215 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,788 | ₩74,562 | ₩73,014 | ₩73,614 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,534 | ₩74,308 | ₩73,147 | ₩73,401 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,190 | ₩76,684 | ₩75,349 | ₩75,429 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,416 | ₩75,563 | ₩74,762 | ₩75,323 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,070 | ₩76,137 | ₩73,614 | ₩74,108 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,870 | ₩76,097 | ₩75,496 | ₩75,750 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,936 | ₩75,870 | ₩74,869 | ₩75,870 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,186 | ₩73,267 | ₩71,653 | ₩73,267 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,104 | ₩71,866 | ₩69,237 | ₩71,506 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,132 | ₩71,506 | ₩69,531 | ₩69,918 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,987 | ₩73,441 | ₩69,651 | ₩71,893 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,787 | ₩73,187 | ₩72,226 | ₩72,533 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,175 | ₩74,308 | ₩71,212 | ₩71,759 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,254 | ₩74,735 | ₩73,147 | ₩74,535 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩73,040 | ₩73,508 | ₩72,867 | ₩73,227 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,254 | ₩73,454 | ₩72,880 | ₩73,374 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,187 | ₩73,774 | ₩72,707 | ₩72,720 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,454 | ₩74,108 | ₩73,254 | ₩73,654 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,120 | ₩73,201 | ₩72,120 | ₩73,107 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,693 | ₩72,413 | ₩71,426 | ₩72,360 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,319 | ₩71,853 | ₩71,319 | ₩71,532 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,638 | ₩70,919 | ₩70,238 | ₩70,425 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,370 | ₩70,932 | ₩69,304 | ₩70,825 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,170 | ₩69,757 | ₩69,023 | ₩69,691 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,063 | ₩69,424 | ₩68,770 | ₩69,090 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,063 | ₩69,344 | ₩68,596 | ₩69,224 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,822 | ₩68,877 | ₩67,729 | ₩68,556 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,223 | ₩69,077 | ₩67,902 | ₩68,783 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,636 | ₩68,783 | ₩67,916 | ₩68,036 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,742 | ₩68,890 | ₩67,435 | ₩68,596 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,383 | ₩68,663 | ₩67,822 | ₩67,982 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,716 | ₩68,997 | ₩68,303 | ₩68,343 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,676 | ₩68,757 | ₩68,103 | ₩68,543 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,543 | ₩68,663 | ₩68,143 | ₩68,356 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,183 | ₩68,383 | ₩67,529 | ₩67,756 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,076 | ₩68,823 | ₩66,942 | ₩67,529 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,490 | ₩68,730 | ₩67,982 | ₩68,023 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,622 | ₩68,370 | ₩67,168 | ₩68,370 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,982 | ₩68,116 | ₩66,928 | ₩67,315 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,928 | ₩68,076 | ₩66,768 | ₩67,956 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,581 | ₩67,555 | ₩66,581 | ₩67,502 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,781 | ₩67,155 | ₩66,314 | ₩66,381 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,461 | ₩66,861 | ₩65,086 | ₩66,861 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,075 | ₩67,128 | ₩66,301 | ₩66,715 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩67,008 | ₩67,008 | ₩65,700 | ₩66,288 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,982 | ₩67,062 | ₩66,288 | ₩66,915 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,702 | ₩68,009 | ₩67,329 | ₩67,329 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,875 | ₩67,208 | ₩66,154 | ₩66,875 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,235 | ₩67,369 | ₩66,568 | ₩66,888 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,449 | ₩67,542 | ₩66,808 | ₩67,075 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,846 | ₩66,621 | ₩64,766 | ₩66,541 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,927 | ₩66,021 | ₩64,940 | ₩65,220 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,219 | ₩65,794 | ₩64,112 | ₩65,794 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,526 | ₩64,953 | ₩63,392 | ₩64,433 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,777 | ₩61,910 | ₩60,295 | ₩61,376 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,683 | ₩62,698 | ₩61,683 | ₩62,564 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,775 | ₩61,950 | ₩59,521 | ₩61,697 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,523 | ₩62,137 | ₩60,869 | ₩61,750 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,655 | ₩61,190 | ₩59,148 | ₩61,123 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,228 | ₩59,281 | ₩57,773 | ₩58,267 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,815 | ₩59,988 | ₩57,853 | ₩57,973 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,937 | ₩62,351 | ₩60,309 | ₩60,309 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,698 | ₩63,031 | ₩61,803 | ₩62,751 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,630 | ₩63,111 | ₩61,443 | ₩61,777 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,165 | ₩63,899 | ₩61,884 | ₩62,551 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,125 | ₩63,165 | ₩60,629 | ₩61,110 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,989 | ₩63,925 | ₩60,576 | ₩63,298 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,206 | ₩64,299 | ₩62,311 | ₩62,431 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,233 | ₩65,754 | ₩64,886 | ₩65,020 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,458 | ₩64,780 | ₩63,445 | ₩64,766 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,672 | ₩64,259 | ₩62,271 | ₩62,297 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,578 | ₩64,072 | ₩62,764 | ₩62,858 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,192 | ₩65,207 | ₩63,685 | ₩65,127 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,180 | ₩66,768 | ₩63,605 | ₩63,685 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,884 | ₩65,727 | ₩60,749 | ₩65,340 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,139 | ₩65,193 | ₩62,164 | ₩62,164 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩68,023 | ₩68,570 | ₩65,220 | ₩66,701 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,196 | ₩69,597 | ₩67,876 | ₩69,117 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,715 | ₩68,757 | ₩64,099 | ₩67,849 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,689 | ₩70,038 | ₩67,689 | ₩69,250 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,557 | ₩70,518 | ₩69,037 | ₩69,771 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,893 | ₩71,946 | ₩69,851 | ₩71,225 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,185 | ₩71,799 | ₩70,905 | ₩71,799 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,224 | ₩70,518 | ₩68,917 | ₩70,411 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,398 | ₩70,999 | ₩68,997 | ₩69,090 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,264 | ₩70,985 | ₩68,997 | ₩70,665 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,878 | ₩70,091 | ₩69,104 | ₩69,838 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,665 | ₩71,519 | ₩70,211 | ₩70,665 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,224 | ₩70,919 | ₩68,383 | ₩70,678 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,998 | ₩71,292 | ₩68,930 | ₩69,504 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,734 | ₩72,947 | ₩69,958 | ₩69,958 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,147 | ₩73,147 | ₩71,479 | ₩72,280 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩73,027 | ₩73,107 | ₩72,200 | ₩72,293 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,959 | ₩73,134 | ₩71,666 | ₩73,054 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,558 | ₩72,013 | ₩70,558 | ₩71,893 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,371 | ₩71,266 | ₩69,063 | ₩69,491 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,587 | ₩72,800 | ₩70,265 | ₩71,666 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,721 | ₩73,868 | ₩70,638 | ₩72,293 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,373 | ₩74,081 | ₩72,373 | ₩73,868 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,253 | ₩73,081 | ₩71,626 | ₩72,200 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,280 | ₩72,653 | ₩70,385 | ₩72,360 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,054 | ₩73,374 | ₩72,360 | ₩72,693 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,601 | ₩73,801 | ₩72,854 | ₩72,867 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,468 | ₩73,961 | ₩73,334 | ₩73,481 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,641 | ₩74,375 | ₩73,334 | ₩73,454 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,841 | ₩74,161 | ₩73,214 | ₩74,161 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,466 | ₩73,534 | ₩70,985 | ₩73,347 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,785 | ₩72,387 | ₩69,357 | ₩69,797 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,562 | ₩74,695 | ₩73,841 | ₩74,161 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,308 | ₩74,695 | ₩74,068 | ₩74,268 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,267 | ₩73,574 | ₩72,226 | ₩73,201 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,269 | ₩75,283 | ₩73,748 | ₩74,121 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,508 | ₩75,189 | ₩74,428 | ₩75,189 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,615 | ₩75,349 | ₩74,228 | ₩75,229 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,988 | ₩74,749 | ₩73,908 | ₩74,575 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,655 | ₩74,655 | ₩73,921 | ₩74,121 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,388 | ₩74,882 | ₩74,308 | ₩74,842 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩75,016 | ₩75,122 | ₩74,282 | ₩74,322 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,695 | ₩74,869 | ₩74,041 | ₩74,495 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,375 | ₩74,669 | ₩73,855 | ₩73,908 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,921 | ₩74,549 | ₩73,921 | ₩74,322 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,201 | ₩74,148 | ₩73,107 | ₩73,895 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,574 | ₩73,574 | ₩72,974 | ₩73,401 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,347 | ₩73,548 | ₩73,187 | ₩73,307 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,227 | ₩73,521 | ₩73,201 | ₩73,294 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,760 | ₩73,468 | ₩72,760 | ₩73,387 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,239 | ₩72,293 | ₩71,225 | ₩72,213 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,478 | ₩71,079 | ₩70,051 | ₩70,865 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,438 | ₩70,838 | ₩69,584 | ₩69,904 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,118 | ₩70,531 | ₩69,451 | ₩70,291 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,638 | ₩70,692 | ₩69,397 | ₩70,225 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,371 | ₩70,745 | ₩68,583 | ₩70,225 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,304 | ₩70,291 | ₩68,676 | ₩70,118 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,129 | ₩69,824 | ₩67,969 | ₩69,691 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,289 | ₩68,783 | ₩68,236 | ₩68,303 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,863 | ₩68,957 | ₩67,982 | ₩68,396 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,570 | ₩68,917 | ₩68,356 | ₩68,863 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,396 | ₩68,503 | ₩67,862 | ₩68,436 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,462 | ₩68,196 | ₩67,422 | ₩68,089 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,702 | ₩67,969 | ₩67,409 | ₩67,902 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,701 | ₩67,862 | ₩66,608 | ₩67,422 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,715 | ₩67,369 | ₩66,715 | ₩67,182 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,114 | ₩66,848 | ₩65,981 | ₩66,741 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,766 | ₩65,807 | ₩63,565 | ₩65,740 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,098 | ₩64,860 | ₩62,991 | ₩64,806 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,897 | ₩62,844 | ₩60,082 | ₩62,524 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,327 | ₩65,540 | ₩60,722 | ₩60,883 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,511 | ₩63,965 | ₩62,177 | ₩63,231 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,684 | ₩63,592 | ₩61,643 | ₩62,364 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,593 | ₩65,567 | ₩63,111 | ₩63,458 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,819 | ₩65,820 | ₩63,271 | ₩65,167 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,675 | ₩66,942 | ₩64,152 | ₩64,886 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,395 | ₩67,435 | ₩66,621 | ₩66,995 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,142 | ₩67,382 | ₩66,982 | ₩67,262 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,514 | ₩67,182 | ₩66,394 | ₩67,182 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,206 | ₩65,300 | ₩63,111 | ₩65,273 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,127 | ₩66,341 | ₩64,526 | ₩65,020 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,113 | ₩66,795 | ₩65,073 | ₩66,434 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,127 | ₩66,034 | ₩64,820 | ₩65,207 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,488 | ₩66,648 | ₩65,420 | ₩66,581 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩67,022 | ₩67,035 | ₩65,420 | ₩66,301 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,688 | ₩67,289 | ₩66,154 | ₩66,274 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,449 | ₩67,782 | ₩66,488 | ₩66,501 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,076 | ₩68,183 | ₩67,062 | ₩67,062 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,156 | ₩68,276 | ₩67,729 | ₩68,009 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,382 | ₩67,529 | ₩66,861 | ₩67,088 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,567 | ₩66,635 | ₩65,567 | ₩66,581 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,194 | ₩66,341 | ₩64,112 | ₩65,834 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,834 | ₩66,621 | ₩65,247 | ₩66,354 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,553 | ₩66,194 | ₩64,513 | ₩66,167 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,723 | ₩63,685 | ₩60,589 | ₩63,685 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,593 | ₩64,673 | ₩60,976 | ₩61,083 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,514 | ₩65,647 | ₩63,418 | ₩64,246 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,099 | ₩65,687 | ₩63,018 | ₩64,513 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,313 | ₩66,221 | ₩65,140 | ₩66,021 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,982 | ₩68,223 | ₩63,231 | ₩63,618 | -6.42% | 674.2만 |
|---|