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 | ₩86,503 | ₩86,784 | ₩86,450 | ₩86,664 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,664 | ₩86,704 | ₩85,369 | ₩85,969 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,116 | ₩87,024 | ₩86,010 | ₩86,891 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,570 | ₩87,251 | ₩86,263 | ₩87,198 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,823 | ₩86,330 | ₩85,743 | ₩86,130 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,329 | ₩85,689 | ₩84,942 | ₩85,582 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,968 | ₩85,035 | ₩83,927 | ₩84,675 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,703 | ₩86,023 | ₩85,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,142 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,823 | ₩85,889 | ₩85,088 | ₩85,556 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,302 | ₩85,969 | ₩84,648 | ₩85,329 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,302 | ₩85,849 | ₩84,741 | ₩85,729 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,995 | ₩85,596 | ₩84,368 | ₩85,075 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,143 | ₩86,210 | ₩84,982 | ₩85,155 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,342 | ₩86,236 | ₩85,235 | ₩86,063 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,329 | ₩85,382 | ₩84,648 | ₩84,861 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,621 | ₩84,755 | ₩84,127 | ₩84,661 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,982 | ₩84,982 | ₩84,448 | ₩84,768 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩84,034 | ₩84,127 | ₩82,125 | ₩83,179 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,767 | ₩83,900 | ₩82,993 | ₩83,540 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,672 | ₩83,900 | ₩82,592 | ₩83,580 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,553 | ₩84,221 | ₩83,513 | ₩83,940 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,632 | ₩83,033 | ₩82,031 | ₩82,071 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,874 | ₩84,087 | ₩83,340 | ₩83,567 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,795 | ₩84,942 | ₩83,994 | ₩84,127 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,436 | ₩85,582 | ₩84,795 | ₩84,808 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,314 | ₩85,048 | ₩84,207 | ₩85,035 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,126 | ₩84,261 | ₩83,126 | ₩84,141 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,593 | ₩83,940 | ₩82,539 | ₩82,899 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,246 | ₩84,261 | ₩83,113 | ₩84,127 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,687 | ₩83,754 | ₩83,193 | ₩83,500 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,073 | ₩84,114 | ₩83,033 | ₩84,034 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,672 | ₩83,086 | ₩82,552 | ₩82,966 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,338 | ₩82,859 | ₩81,925 | ₩82,859 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,419 | ₩82,485 | ₩81,831 | ₩81,831 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,205 | ₩82,258 | ₩81,925 | ₩82,192 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,377 | ₩81,778 | ₩81,177 | ₩81,471 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,190 | ₩82,005 | ₩81,110 | ₩81,898 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,603 | ₩80,910 | ₩80,456 | ₩80,590 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,324 | ₩81,404 | ₩80,536 | ₩80,830 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,137 | ₩81,297 | ₩80,697 | ₩81,150 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,137 | ₩81,230 | ₩80,523 | ₩80,723 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,189 | ₩81,097 | ₩80,082 | ₩80,923 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,415 | ₩79,802 | ₩79,322 | ₩79,762 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,495 | ₩79,882 | ₩79,322 | ₩79,428 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,348 | ₩79,548 | ₩79,081 | ₩79,241 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,534 | ₩79,495 | ₩78,494 | ₩79,428 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,493 | ₩79,108 | ₩77,212 | ₩78,854 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,440 | ₩78,454 | ₩77,573 | ₩77,573 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,907 | ₩78,187 | ₩77,706 | ₩77,773 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,879 | ₩77,666 | ₩75,303 | ₩77,506 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,357 | ₩76,385 | ₩74,970 | ₩76,385 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,731 | ₩76,785 | ₩73,808 | ₩73,888 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,998 | ₩76,732 | ₩75,437 | ₩76,225 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,692 | ₩76,825 | ₩75,303 | ₩75,998 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,490 | ₩76,665 | ₩75,343 | ₩75,851 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,170 | ₩75,664 | ₩74,329 | ₩75,210 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,252 | ₩77,479 | ₩76,785 | ₩77,146 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,159 | ₩77,720 | ₩76,598 | ₩77,613 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,705 | ₩77,399 | ₩76,011 | ₩76,265 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,210 | ₩76,411 | ₩75,036 | ₩75,557 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,240 | ₩78,481 | ₩77,132 | ₩77,586 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,933 | ₩78,694 | ₩77,533 | ₩78,534 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,559 | ₩77,960 | ₩77,266 | ₩77,426 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,706 | ₩78,160 | ₩76,652 | ₩76,972 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,399 | ₩78,254 | ₩76,545 | ₩78,147 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,865 | ₩77,346 | ₩76,438 | ₩77,306 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,291 | ₩77,066 | ₩75,197 | ₩76,478 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,599 | ₩77,826 | ₩76,678 | ₩77,199 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,199 | ₩77,653 | ₩77,132 | ₩77,519 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,398 | ₩77,025 | ₩75,597 | ₩76,505 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,998 | ₩76,558 | ₩75,650 | ₩76,211 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,464 | ₩76,652 | ₩75,437 | ₩76,438 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,076 | ₩75,664 | ₩74,129 | ₩75,544 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,181 | ₩74,542 | ₩72,767 | ₩74,129 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,117 | ₩75,117 | ₩73,715 | ₩74,235 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,808 | ₩74,583 | ₩73,034 | ₩73,635 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,555 | ₩74,329 | ₩73,168 | ₩73,421 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,211 | ₩76,705 | ₩75,370 | ₩75,450 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,437 | ₩75,584 | ₩74,783 | ₩75,343 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,091 | ₩76,158 | ₩73,635 | ₩74,129 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,891 | ₩76,118 | ₩75,517 | ₩75,771 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,956 | ₩75,891 | ₩74,890 | ₩75,891 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,206 | ₩73,288 | ₩71,672 | ₩73,288 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,124 | ₩71,886 | ₩69,256 | ₩71,526 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,152 | ₩71,526 | ₩69,550 | ₩69,937 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩73,007 | ₩73,461 | ₩69,670 | ₩71,913 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,807 | ₩73,208 | ₩72,246 | ₩72,553 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,195 | ₩74,329 | ₩71,232 | ₩71,779 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,274 | ₩74,756 | ₩73,168 | ₩74,556 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩73,061 | ₩73,528 | ₩72,887 | ₩73,248 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,274 | ₩73,475 | ₩72,901 | ₩73,394 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,208 | ₩73,795 | ₩72,727 | ₩72,740 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,475 | ₩74,129 | ₩73,274 | ₩73,675 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,140 | ₩73,221 | ₩72,140 | ₩73,127 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,712 | ₩72,433 | ₩71,445 | ₩72,380 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,339 | ₩71,873 | ₩71,339 | ₩71,552 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,658 | ₩70,938 | ₩70,257 | ₩70,444 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,390 | ₩70,952 | ₩69,323 | ₩70,845 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,189 | ₩69,777 | ₩69,043 | ₩69,710 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,083 | ₩69,443 | ₩68,789 | ₩69,109 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,083 | ₩69,363 | ₩68,615 | ₩69,243 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,841 | ₩68,896 | ₩67,748 | ₩68,575 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,242 | ₩69,096 | ₩67,921 | ₩68,802 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,655 | ₩68,802 | ₩67,935 | ₩68,055 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,761 | ₩68,909 | ₩67,454 | ₩68,615 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,402 | ₩68,682 | ₩67,841 | ₩68,001 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,736 | ₩69,016 | ₩68,322 | ₩68,362 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,695 | ₩68,776 | ₩68,121 | ₩68,562 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,562 | ₩68,682 | ₩68,162 | ₩68,375 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,202 | ₩68,402 | ₩67,547 | ₩67,774 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,095 | ₩68,842 | ₩66,960 | ₩67,547 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,509 | ₩68,749 | ₩68,001 | ₩68,041 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,641 | ₩68,388 | ₩67,187 | ₩68,388 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩68,001 | ₩68,135 | ₩66,947 | ₩67,334 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,947 | ₩68,095 | ₩66,787 | ₩67,975 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,600 | ₩67,574 | ₩66,600 | ₩67,521 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,800 | ₩67,174 | ₩66,333 | ₩66,399 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,480 | ₩66,880 | ₩65,105 | ₩66,880 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,094 | ₩67,147 | ₩66,319 | ₩66,733 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩67,027 | ₩67,027 | ₩65,719 | ₩66,306 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩67,000 | ₩67,080 | ₩66,306 | ₩66,933 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,721 | ₩68,028 | ₩67,347 | ₩67,347 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,893 | ₩67,227 | ₩66,172 | ₩66,893 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,254 | ₩67,387 | ₩66,586 | ₩66,907 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,467 | ₩67,561 | ₩66,827 | ₩67,094 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,864 | ₩66,640 | ₩64,784 | ₩66,560 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,946 | ₩66,039 | ₩64,958 | ₩65,238 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,237 | ₩65,812 | ₩64,130 | ₩65,812 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,544 | ₩64,971 | ₩63,409 | ₩64,450 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,794 | ₩61,927 | ₩60,312 | ₩61,393 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,700 | ₩62,715 | ₩61,700 | ₩62,582 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,792 | ₩61,967 | ₩59,538 | ₩61,714 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,540 | ₩62,154 | ₩60,886 | ₩61,767 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,671 | ₩61,207 | ₩59,164 | ₩61,140 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,244 | ₩59,298 | ₩57,789 | ₩58,283 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,832 | ₩60,005 | ₩57,869 | ₩57,989 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,954 | ₩62,368 | ₩60,325 | ₩60,325 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,715 | ₩63,049 | ₩61,821 | ₩62,768 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,647 | ₩63,129 | ₩61,460 | ₩61,794 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,182 | ₩63,916 | ₩61,901 | ₩62,568 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,142 | ₩63,182 | ₩60,646 | ₩61,126 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩61,006 | ₩63,943 | ₩60,592 | ₩63,316 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,223 | ₩64,317 | ₩62,328 | ₩62,448 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,251 | ₩65,772 | ₩64,904 | ₩65,038 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,476 | ₩64,798 | ₩63,463 | ₩64,784 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,690 | ₩64,277 | ₩62,288 | ₩62,315 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,596 | ₩64,090 | ₩62,782 | ₩62,875 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,210 | ₩65,225 | ₩63,703 | ₩65,145 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,198 | ₩66,787 | ₩63,623 | ₩63,703 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,901 | ₩65,745 | ₩60,766 | ₩65,358 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,157 | ₩65,211 | ₩62,181 | ₩62,181 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩68,041 | ₩68,589 | ₩65,238 | ₩66,720 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,215 | ₩69,617 | ₩67,895 | ₩69,136 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,733 | ₩68,776 | ₩64,117 | ₩67,868 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,708 | ₩70,057 | ₩67,708 | ₩69,270 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,577 | ₩70,538 | ₩69,056 | ₩69,790 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,913 | ₩71,966 | ₩69,870 | ₩71,245 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,205 | ₩71,819 | ₩70,925 | ₩71,819 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,243 | ₩70,538 | ₩68,936 | ₩70,431 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,418 | ₩71,018 | ₩69,016 | ₩69,109 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,283 | ₩71,005 | ₩69,016 | ₩70,685 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,897 | ₩70,111 | ₩69,123 | ₩69,857 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,685 | ₩71,539 | ₩70,231 | ₩70,685 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,243 | ₩70,938 | ₩68,402 | ₩70,698 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩70,017 | ₩71,312 | ₩68,949 | ₩69,523 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,754 | ₩72,967 | ₩69,977 | ₩69,977 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,168 | ₩73,168 | ₩71,499 | ₩72,300 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩73,047 | ₩73,127 | ₩72,220 | ₩72,313 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,979 | ₩73,154 | ₩71,686 | ₩73,074 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,578 | ₩72,033 | ₩70,578 | ₩71,913 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,391 | ₩71,285 | ₩69,083 | ₩69,510 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,607 | ₩72,820 | ₩70,284 | ₩71,686 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,742 | ₩73,888 | ₩70,658 | ₩72,313 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,393 | ₩74,102 | ₩72,393 | ₩73,888 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,273 | ₩73,101 | ₩71,646 | ₩72,220 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,300 | ₩72,674 | ₩70,404 | ₩72,380 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,074 | ₩73,394 | ₩72,380 | ₩72,714 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,621 | ₩73,822 | ₩72,874 | ₩72,887 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,488 | ₩73,982 | ₩73,354 | ₩73,501 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,661 | ₩74,396 | ₩73,354 | ₩73,475 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,862 | ₩74,182 | ₩73,234 | ₩74,182 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,486 | ₩73,555 | ₩71,005 | ₩73,368 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,805 | ₩72,407 | ₩69,376 | ₩69,817 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,583 | ₩74,716 | ₩73,862 | ₩74,182 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,329 | ₩74,716 | ₩74,089 | ₩74,289 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,288 | ₩73,595 | ₩72,246 | ₩73,221 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,290 | ₩75,303 | ₩73,768 | ₩74,142 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,529 | ₩75,210 | ₩74,449 | ₩75,210 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,636 | ₩75,370 | ₩74,249 | ₩75,250 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩74,009 | ₩74,769 | ₩73,928 | ₩74,596 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,676 | ₩74,676 | ₩73,942 | ₩74,142 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,409 | ₩74,903 | ₩74,329 | ₩74,863 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩75,036 | ₩75,143 | ₩74,302 | ₩74,342 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,716 | ₩74,890 | ₩74,062 | ₩74,516 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,396 | ₩74,689 | ₩73,875 | ₩73,928 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,942 | ₩74,569 | ₩73,942 | ₩74,342 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,221 | ₩74,169 | ₩73,127 | ₩73,915 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,595 | ₩73,595 | ₩72,994 | ₩73,421 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,368 | ₩73,568 | ₩73,208 | ₩73,328 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,248 | ₩73,541 | ₩73,221 | ₩73,314 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,780 | ₩73,488 | ₩72,780 | ₩73,408 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,259 | ₩72,313 | ₩71,245 | ₩72,233 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,498 | ₩71,098 | ₩70,070 | ₩70,885 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,458 | ₩70,858 | ₩69,603 | ₩69,924 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,137 | ₩70,551 | ₩69,470 | ₩70,311 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,658 | ₩70,711 | ₩69,416 | ₩70,244 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,391 | ₩70,765 | ₩68,602 | ₩70,244 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,323 | ₩70,311 | ₩68,695 | ₩70,137 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,148 | ₩69,844 | ₩67,988 | ₩69,710 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,308 | ₩68,802 | ₩68,255 | ₩68,322 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,882 | ₩68,976 | ₩68,001 | ₩68,415 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,589 | ₩68,936 | ₩68,375 | ₩68,882 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,415 | ₩68,522 | ₩67,881 | ₩68,455 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,481 | ₩68,215 | ₩67,441 | ₩68,108 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,721 | ₩67,988 | ₩67,427 | ₩67,921 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,720 | ₩67,881 | ₩66,626 | ₩67,441 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,733 | ₩67,387 | ₩66,733 | ₩67,200 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,132 | ₩66,867 | ₩65,999 | ₩66,760 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,784 | ₩65,825 | ₩63,583 | ₩65,759 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,115 | ₩64,878 | ₩63,009 | ₩64,824 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,914 | ₩62,862 | ₩60,099 | ₩62,541 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,345 | ₩65,558 | ₩60,739 | ₩60,900 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,528 | ₩63,983 | ₩62,194 | ₩63,249 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,702 | ₩63,609 | ₩61,660 | ₩62,381 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,611 | ₩65,585 | ₩63,129 | ₩63,476 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,836 | ₩65,839 | ₩63,289 | ₩65,185 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,693 | ₩66,960 | ₩64,170 | ₩64,904 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,414 | ₩67,454 | ₩66,640 | ₩67,013 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,160 | ₩67,401 | ₩67,000 | ₩67,280 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,533 | ₩67,200 | ₩66,413 | ₩67,200 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,223 | ₩65,318 | ₩63,129 | ₩65,291 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,146 | ₩66,359 | ₩64,544 | ₩65,038 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,131 | ₩66,813 | ₩65,091 | ₩66,453 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,145 | ₩66,052 | ₩64,838 | ₩65,225 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,506 | ₩66,666 | ₩65,438 | ₩66,600 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩67,040 | ₩67,054 | ₩65,438 | ₩66,319 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,706 | ₩67,307 | ₩66,172 | ₩66,293 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,467 | ₩67,801 | ₩66,506 | ₩66,520 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,095 | ₩68,202 | ₩67,080 | ₩67,080 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,175 | ₩68,295 | ₩67,748 | ₩68,028 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,401 | ₩67,547 | ₩66,880 | ₩67,107 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,585 | ₩66,653 | ₩65,585 | ₩66,600 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,213 | ₩66,359 | ₩64,130 | ₩65,852 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,852 | ₩66,640 | ₩65,265 | ₩66,373 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,571 | ₩66,213 | ₩64,531 | ₩66,186 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,741 | ₩63,703 | ₩60,606 | ₩63,703 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,611 | ₩64,691 | ₩60,993 | ₩61,100 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,532 | ₩65,665 | ₩63,436 | ₩64,264 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,117 | ₩65,705 | ₩63,035 | ₩64,531 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,331 | ₩66,239 | ₩65,158 | ₩66,039 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩68,001 | ₩68,242 | ₩63,249 | ₩63,636 | -6.42% | 674.2만 |
|---|