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 | ₩86,390 | ₩86,670 | ₩86,337 | ₩86,550 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,550 | ₩86,590 | ₩85,257 | ₩85,857 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,003 | ₩86,910 | ₩85,897 | ₩86,777 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,457 | ₩87,137 | ₩86,150 | ₩87,083 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,710 | ₩86,217 | ₩85,630 | ₩86,017 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,217 | ₩85,577 | ₩84,830 | ₩85,470 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,857 | ₩84,924 | ₩83,817 | ₩84,564 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,590 | ₩85,910 | ₩84,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,030 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,710 | ₩85,777 | ₩84,977 | ₩85,444 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,190 | ₩85,857 | ₩84,537 | ₩85,217 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,190 | ₩85,737 | ₩84,630 | ₩85,617 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,884 | ₩85,484 | ₩84,257 | ₩84,964 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,030 | ₩86,097 | ₩84,870 | ₩85,044 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,230 | ₩86,123 | ₩85,124 | ₩85,950 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,217 | ₩85,270 | ₩84,537 | ₩84,750 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,510 | ₩84,644 | ₩84,017 | ₩84,550 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,870 | ₩84,870 | ₩84,337 | ₩84,657 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩83,924 | ₩84,017 | ₩82,017 | ₩83,070 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,657 | ₩83,790 | ₩82,884 | ₩83,430 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,564 | ₩83,790 | ₩82,484 | ₩83,470 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,444 | ₩84,110 | ₩83,404 | ₩83,830 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,524 | ₩82,924 | ₩81,924 | ₩81,964 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,764 | ₩83,977 | ₩83,230 | ₩83,457 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,684 | ₩84,830 | ₩83,884 | ₩84,017 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,324 | ₩85,470 | ₩84,684 | ₩84,697 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,204 | ₩84,937 | ₩84,097 | ₩84,924 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,017 | ₩84,150 | ₩83,017 | ₩84,030 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,484 | ₩83,830 | ₩82,431 | ₩82,790 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,137 | ₩84,150 | ₩83,004 | ₩84,017 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,577 | ₩83,644 | ₩83,084 | ₩83,390 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩82,964 | ₩84,004 | ₩82,924 | ₩83,924 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,564 | ₩82,977 | ₩82,444 | ₩82,857 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,231 | ₩82,750 | ₩81,817 | ₩82,750 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,311 | ₩82,377 | ₩81,724 | ₩81,724 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,097 | ₩82,151 | ₩81,817 | ₩82,084 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,271 | ₩81,671 | ₩81,071 | ₩81,364 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,084 | ₩81,897 | ₩81,004 | ₩81,791 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,497 | ₩80,804 | ₩80,351 | ₩80,484 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,217 | ₩81,297 | ₩80,431 | ₩80,724 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,031 | ₩81,191 | ₩80,591 | ₩81,044 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,031 | ₩81,124 | ₩80,417 | ₩80,617 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,084 | ₩80,991 | ₩79,977 | ₩80,817 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,311 | ₩79,697 | ₩79,218 | ₩79,658 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,391 | ₩79,777 | ₩79,218 | ₩79,324 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,244 | ₩79,444 | ₩78,978 | ₩79,138 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,431 | ₩79,391 | ₩78,391 | ₩79,324 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,391 | ₩79,004 | ₩77,111 | ₩78,751 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,338 | ₩78,351 | ₩77,471 | ₩77,471 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,804 | ₩78,084 | ₩77,604 | ₩77,671 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,778 | ₩77,564 | ₩75,205 | ₩77,404 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,258 | ₩76,285 | ₩74,871 | ₩76,285 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,631 | ₩76,685 | ₩73,712 | ₩73,792 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,898 | ₩76,631 | ₩75,338 | ₩76,125 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,591 | ₩76,725 | ₩75,205 | ₩75,898 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,391 | ₩76,565 | ₩75,245 | ₩75,751 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,071 | ₩75,565 | ₩74,231 | ₩75,111 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,151 | ₩77,378 | ₩76,685 | ₩77,044 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,058 | ₩77,618 | ₩76,498 | ₩77,511 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,605 | ₩77,298 | ₩75,911 | ₩76,165 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,111 | ₩76,311 | ₩74,938 | ₩75,458 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,138 | ₩78,378 | ₩77,031 | ₩77,484 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,831 | ₩78,591 | ₩77,431 | ₩78,431 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,458 | ₩77,858 | ₩77,164 | ₩77,324 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,604 | ₩78,058 | ₩76,551 | ₩76,871 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,298 | ₩78,151 | ₩76,445 | ₩78,044 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,765 | ₩77,244 | ₩76,338 | ₩77,204 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,191 | ₩76,964 | ₩75,098 | ₩76,378 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,498 | ₩77,724 | ₩76,578 | ₩77,098 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,098 | ₩77,551 | ₩77,031 | ₩77,418 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,298 | ₩76,924 | ₩75,498 | ₩76,405 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,898 | ₩76,458 | ₩75,551 | ₩76,111 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,365 | ₩76,551 | ₩75,338 | ₩76,338 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩74,978 | ₩75,565 | ₩74,031 | ₩75,445 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,085 | ₩74,445 | ₩72,672 | ₩74,031 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,018 | ₩75,018 | ₩73,618 | ₩74,138 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,712 | ₩74,485 | ₩72,938 | ₩73,538 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,458 | ₩74,231 | ₩73,072 | ₩73,325 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,111 | ₩76,605 | ₩75,271 | ₩75,351 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,338 | ₩75,485 | ₩74,685 | ₩75,245 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩75,991 | ₩76,058 | ₩73,538 | ₩74,031 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,791 | ₩76,018 | ₩75,418 | ₩75,671 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,858 | ₩75,791 | ₩74,791 | ₩75,791 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,112 | ₩73,192 | ₩71,578 | ₩73,192 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,032 | ₩71,792 | ₩69,165 | ₩71,432 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,058 | ₩71,432 | ₩69,459 | ₩69,845 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,912 | ₩73,365 | ₩69,579 | ₩71,818 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,712 | ₩73,112 | ₩72,152 | ₩72,458 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,098 | ₩74,231 | ₩71,138 | ₩71,685 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,178 | ₩74,658 | ₩73,072 | ₩74,458 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩72,965 | ₩73,432 | ₩72,792 | ₩73,152 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,178 | ₩73,378 | ₩72,805 | ₩73,298 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,112 | ₩73,698 | ₩72,632 | ₩72,645 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,378 | ₩74,031 | ₩73,178 | ₩73,578 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,045 | ₩73,125 | ₩72,045 | ₩73,032 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,618 | ₩72,338 | ₩71,352 | ₩72,285 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,245 | ₩71,778 | ₩71,245 | ₩71,458 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,565 | ₩70,845 | ₩70,165 | ₩70,352 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,299 | ₩70,859 | ₩69,232 | ₩70,752 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,099 | ₩69,685 | ₩68,952 | ₩69,619 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩68,992 | ₩69,352 | ₩68,699 | ₩69,019 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩68,992 | ₩69,272 | ₩68,525 | ₩69,152 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,752 | ₩68,805 | ₩67,659 | ₩68,485 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,152 | ₩69,005 | ₩67,832 | ₩68,712 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,565 | ₩68,712 | ₩67,846 | ₩67,966 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,672 | ₩68,819 | ₩67,366 | ₩68,525 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,312 | ₩68,592 | ₩67,752 | ₩67,912 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,645 | ₩68,925 | ₩68,232 | ₩68,272 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,605 | ₩68,685 | ₩68,032 | ₩68,472 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,472 | ₩68,592 | ₩68,072 | ₩68,285 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,112 | ₩68,312 | ₩67,459 | ₩67,686 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,006 | ₩68,752 | ₩66,872 | ₩67,459 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,419 | ₩68,659 | ₩67,912 | ₩67,952 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,552 | ₩68,299 | ₩67,099 | ₩68,299 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,912 | ₩68,046 | ₩66,859 | ₩67,246 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,859 | ₩68,006 | ₩66,699 | ₩67,886 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,512 | ₩67,486 | ₩66,512 | ₩67,432 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,712 | ₩67,086 | ₩66,246 | ₩66,312 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,392 | ₩66,792 | ₩65,019 | ₩66,792 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,006 | ₩67,059 | ₩66,232 | ₩66,646 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩66,939 | ₩66,939 | ₩65,632 | ₩66,219 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,912 | ₩66,992 | ₩66,219 | ₩66,846 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,632 | ₩67,939 | ₩67,259 | ₩67,259 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,806 | ₩67,139 | ₩66,086 | ₩66,806 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,166 | ₩67,299 | ₩66,499 | ₩66,819 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,379 | ₩67,472 | ₩66,739 | ₩67,006 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,779 | ₩66,552 | ₩64,699 | ₩66,472 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,859 | ₩65,952 | ₩64,873 | ₩65,153 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,153 | ₩65,726 | ₩64,046 | ₩65,726 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,459 | ₩64,886 | ₩63,326 | ₩64,366 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,713 | ₩61,846 | ₩60,233 | ₩61,313 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,620 | ₩62,633 | ₩61,620 | ₩62,499 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,713 | ₩61,886 | ₩59,460 | ₩61,633 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,460 | ₩62,073 | ₩60,806 | ₩61,686 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,593 | ₩61,126 | ₩59,087 | ₩61,060 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,167 | ₩59,220 | ₩57,713 | ₩58,207 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,753 | ₩59,926 | ₩57,793 | ₩57,913 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,873 | ₩62,286 | ₩60,246 | ₩60,246 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,633 | ₩62,966 | ₩61,740 | ₩62,686 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,566 | ₩63,046 | ₩61,380 | ₩61,713 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,099 | ₩63,833 | ₩61,820 | ₩62,486 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,059 | ₩63,099 | ₩60,566 | ₩61,046 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,926 | ₩63,859 | ₩60,513 | ₩63,233 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,139 | ₩64,233 | ₩62,246 | ₩62,366 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,166 | ₩65,686 | ₩64,819 | ₩64,953 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,393 | ₩64,713 | ₩63,379 | ₩64,699 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,606 | ₩64,193 | ₩62,206 | ₩62,233 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,513 | ₩64,006 | ₩62,699 | ₩62,793 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,126 | ₩65,139 | ₩63,619 | ₩65,059 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,113 | ₩66,699 | ₩63,539 | ₩63,619 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,820 | ₩65,659 | ₩60,686 | ₩65,272 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,073 | ₩65,126 | ₩62,100 | ₩62,100 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩67,952 | ₩68,499 | ₩65,153 | ₩66,632 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,125 | ₩69,525 | ₩67,806 | ₩69,045 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,646 | ₩68,685 | ₩64,033 | ₩67,779 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,619 | ₩69,965 | ₩67,619 | ₩69,179 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,485 | ₩70,445 | ₩68,965 | ₩69,699 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,818 | ₩71,872 | ₩69,779 | ₩71,152 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,112 | ₩71,725 | ₩70,832 | ₩71,725 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,152 | ₩70,445 | ₩68,845 | ₩70,339 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,325 | ₩70,925 | ₩68,925 | ₩69,019 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,192 | ₩70,912 | ₩68,925 | ₩70,592 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,805 | ₩70,019 | ₩69,032 | ₩69,765 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,592 | ₩71,445 | ₩70,139 | ₩70,592 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,152 | ₩70,845 | ₩68,312 | ₩70,605 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,925 | ₩71,218 | ₩68,859 | ₩69,432 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,658 | ₩72,872 | ₩69,885 | ₩69,885 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,072 | ₩73,072 | ₩71,405 | ₩72,205 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩72,952 | ₩73,032 | ₩72,125 | ₩72,218 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,885 | ₩73,058 | ₩71,592 | ₩72,978 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,485 | ₩71,938 | ₩70,485 | ₩71,818 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,299 | ₩71,192 | ₩68,992 | ₩69,419 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,512 | ₩72,725 | ₩70,192 | ₩71,592 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,645 | ₩73,792 | ₩70,565 | ₩72,218 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,298 | ₩74,005 | ₩72,298 | ₩73,792 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,178 | ₩73,005 | ₩71,552 | ₩72,125 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,205 | ₩72,578 | ₩70,312 | ₩72,285 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩72,978 | ₩73,298 | ₩72,285 | ₩72,618 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,525 | ₩73,725 | ₩72,778 | ₩72,792 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,392 | ₩73,885 | ₩73,258 | ₩73,405 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,565 | ₩74,298 | ₩73,258 | ₩73,378 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,765 | ₩74,085 | ₩73,138 | ₩74,085 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,392 | ₩73,458 | ₩70,912 | ₩73,272 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,712 | ₩72,312 | ₩69,285 | ₩69,725 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,485 | ₩74,618 | ₩73,765 | ₩74,085 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,231 | ₩74,618 | ₩73,991 | ₩74,191 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,192 | ₩73,498 | ₩72,152 | ₩73,125 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,191 | ₩75,205 | ₩73,672 | ₩74,045 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,431 | ₩75,111 | ₩74,351 | ₩75,111 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,538 | ₩75,271 | ₩74,151 | ₩75,151 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,911 | ₩74,671 | ₩73,832 | ₩74,498 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,578 | ₩74,578 | ₩73,845 | ₩74,045 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,311 | ₩74,805 | ₩74,231 | ₩74,765 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩74,938 | ₩75,045 | ₩74,205 | ₩74,245 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,618 | ₩74,791 | ₩73,965 | ₩74,418 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,298 | ₩74,591 | ₩73,778 | ₩73,832 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,845 | ₩74,471 | ₩73,845 | ₩74,245 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,125 | ₩74,071 | ₩73,032 | ₩73,818 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,498 | ₩73,498 | ₩72,898 | ₩73,325 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,272 | ₩73,472 | ₩73,112 | ₩73,232 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,152 | ₩73,445 | ₩73,125 | ₩73,218 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,685 | ₩73,392 | ₩72,685 | ₩73,312 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,165 | ₩72,218 | ₩71,152 | ₩72,138 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,405 | ₩71,005 | ₩69,979 | ₩70,792 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,365 | ₩70,765 | ₩69,512 | ₩69,832 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,045 | ₩70,459 | ₩69,379 | ₩70,219 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,565 | ₩70,619 | ₩69,325 | ₩70,152 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,299 | ₩70,672 | ₩68,512 | ₩70,152 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,232 | ₩70,219 | ₩68,605 | ₩70,045 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,059 | ₩69,752 | ₩67,899 | ₩69,619 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,219 | ₩68,712 | ₩68,165 | ₩68,232 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,792 | ₩68,885 | ₩67,912 | ₩68,325 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,499 | ₩68,845 | ₩68,285 | ₩68,792 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,325 | ₩68,432 | ₩67,792 | ₩68,365 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,392 | ₩68,125 | ₩67,352 | ₩68,019 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,632 | ₩67,899 | ₩67,339 | ₩67,832 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,632 | ₩67,792 | ₩66,539 | ₩67,352 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,646 | ₩67,299 | ₩66,646 | ₩67,112 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,046 | ₩66,779 | ₩65,912 | ₩66,672 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,699 | ₩65,739 | ₩63,499 | ₩65,672 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,033 | ₩64,793 | ₩62,926 | ₩64,739 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,833 | ₩62,779 | ₩60,020 | ₩62,459 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,259 | ₩65,472 | ₩60,660 | ₩60,820 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,446 | ₩63,899 | ₩62,113 | ₩63,166 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,619 | ₩63,526 | ₩61,580 | ₩62,300 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,526 | ₩65,499 | ₩63,046 | ₩63,393 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,753 | ₩65,752 | ₩63,206 | ₩65,099 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,606 | ₩66,872 | ₩64,086 | ₩64,819 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,326 | ₩67,366 | ₩66,552 | ₩66,926 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,072 | ₩67,312 | ₩66,912 | ₩67,192 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,446 | ₩67,112 | ₩66,326 | ₩67,112 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,139 | ₩65,232 | ₩63,046 | ₩65,206 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,059 | ₩66,272 | ₩64,459 | ₩64,953 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,046 | ₩66,726 | ₩65,006 | ₩66,366 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,059 | ₩65,966 | ₩64,753 | ₩65,139 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,419 | ₩66,579 | ₩65,352 | ₩66,512 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩66,952 | ₩66,966 | ₩65,352 | ₩66,232 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,619 | ₩67,219 | ₩66,086 | ₩66,206 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,379 | ₩67,712 | ₩66,419 | ₩66,432 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,006 | ₩68,112 | ₩66,992 | ₩66,992 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,086 | ₩68,205 | ₩67,659 | ₩67,939 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,312 | ₩67,459 | ₩66,792 | ₩67,019 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,499 | ₩66,566 | ₩65,499 | ₩66,512 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,126 | ₩66,272 | ₩64,046 | ₩65,766 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,766 | ₩66,552 | ₩65,179 | ₩66,286 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,486 | ₩66,126 | ₩64,446 | ₩66,099 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,660 | ₩63,619 | ₩60,526 | ₩63,619 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,526 | ₩64,606 | ₩60,913 | ₩61,020 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,446 | ₩65,579 | ₩63,353 | ₩64,179 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,033 | ₩65,619 | ₩62,953 | ₩64,446 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,246 | ₩66,152 | ₩65,073 | ₩65,952 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,912 | ₩68,152 | ₩63,166 | ₩63,553 | -6.42% | 674.2만 |
|---|