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 | ₩86,429 | ₩86,709 | ₩86,376 | ₩86,589 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,589 | ₩86,629 | ₩85,295 | ₩85,895 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,042 | ₩86,949 | ₩85,935 | ₩86,816 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,496 | ₩87,176 | ₩86,189 | ₩87,123 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,749 | ₩86,256 | ₩85,669 | ₩86,055 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,255 | ₩85,615 | ₩84,868 | ₩85,509 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,895 | ₩84,962 | ₩83,855 | ₩84,602 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,629 | ₩85,949 | ₩84,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,068 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,749 | ₩85,815 | ₩85,015 | ₩85,482 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,229 | ₩85,895 | ₩84,575 | ₩85,255 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,229 | ₩85,775 | ₩84,668 | ₩85,655 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,922 | ₩85,522 | ₩84,295 | ₩85,002 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,069 | ₩86,136 | ₩84,908 | ₩85,082 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,269 | ₩86,162 | ₩85,162 | ₩85,989 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,255 | ₩85,309 | ₩84,575 | ₩84,788 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,548 | ₩84,682 | ₩84,055 | ₩84,588 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,908 | ₩84,908 | ₩84,375 | ₩84,695 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩83,961 | ₩84,055 | ₩82,054 | ₩83,108 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,695 | ₩83,828 | ₩82,921 | ₩83,468 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,601 | ₩83,828 | ₩82,521 | ₩83,508 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,481 | ₩84,148 | ₩83,441 | ₩83,868 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,561 | ₩82,961 | ₩81,961 | ₩82,001 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,801 | ₩84,015 | ₩83,268 | ₩83,495 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,722 | ₩84,868 | ₩83,921 | ₩84,055 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,362 | ₩85,509 | ₩84,722 | ₩84,735 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,242 | ₩84,975 | ₩84,135 | ₩84,962 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,054 | ₩84,188 | ₩83,054 | ₩84,068 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,521 | ₩83,868 | ₩82,468 | ₩82,828 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,175 | ₩84,188 | ₩83,041 | ₩84,055 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,615 | ₩83,681 | ₩83,121 | ₩83,428 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,001 | ₩84,041 | ₩82,961 | ₩83,961 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,601 | ₩83,014 | ₩82,481 | ₩82,894 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,268 | ₩82,788 | ₩81,854 | ₩82,788 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,348 | ₩82,414 | ₩81,761 | ₩81,761 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,134 | ₩82,188 | ₩81,854 | ₩82,121 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,307 | ₩81,707 | ₩81,107 | ₩81,401 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,120 | ₩81,934 | ₩81,040 | ₩81,827 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,534 | ₩80,840 | ₩80,387 | ₩80,520 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,254 | ₩81,334 | ₩80,467 | ₩80,760 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,067 | ₩81,227 | ₩80,627 | ₩81,080 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,067 | ₩81,161 | ₩80,454 | ₩80,654 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,120 | ₩81,027 | ₩80,013 | ₩80,854 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,347 | ₩79,733 | ₩79,253 | ₩79,693 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,427 | ₩79,813 | ₩79,253 | ₩79,360 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,280 | ₩79,480 | ₩79,013 | ₩79,173 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,466 | ₩79,427 | ₩78,426 | ₩79,360 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,426 | ₩79,040 | ₩77,146 | ₩78,786 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,373 | ₩78,386 | ₩77,506 | ₩77,506 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,839 | ₩78,119 | ₩77,639 | ₩77,706 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,812 | ₩77,599 | ₩75,239 | ₩77,439 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,292 | ₩76,319 | ₩74,905 | ₩76,319 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,665 | ₩76,719 | ₩73,745 | ₩73,825 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,932 | ₩76,666 | ₩75,372 | ₩76,159 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,626 | ₩76,759 | ₩75,239 | ₩75,932 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,425 | ₩76,599 | ₩75,279 | ₩75,785 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,105 | ₩75,599 | ₩74,265 | ₩75,145 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,186 | ₩77,413 | ₩76,719 | ₩77,079 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,092 | ₩77,653 | ₩76,532 | ₩77,546 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,639 | ₩77,333 | ₩75,945 | ₩76,199 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,145 | ₩76,346 | ₩74,972 | ₩75,492 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,173 | ₩78,413 | ₩77,066 | ₩77,519 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,866 | ₩78,626 | ₩77,466 | ₩78,466 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,493 | ₩77,893 | ₩77,199 | ₩77,359 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,639 | ₩78,093 | ₩76,586 | ₩76,906 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,333 | ₩78,186 | ₩76,479 | ₩78,079 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,799 | ₩77,279 | ₩76,372 | ₩77,239 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,226 | ₩76,999 | ₩75,132 | ₩76,412 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,533 | ₩77,759 | ₩76,612 | ₩77,132 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,132 | ₩77,586 | ₩77,066 | ₩77,453 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,332 | ₩76,959 | ₩75,532 | ₩76,439 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,932 | ₩76,492 | ₩75,585 | ₩76,146 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,399 | ₩76,586 | ₩75,372 | ₩76,372 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,012 | ₩75,599 | ₩74,065 | ₩75,479 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,118 | ₩74,478 | ₩72,704 | ₩74,065 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,052 | ₩75,052 | ₩73,651 | ₩74,172 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,745 | ₩74,518 | ₩72,971 | ₩73,571 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,491 | ₩74,265 | ₩73,104 | ₩73,358 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,146 | ₩76,639 | ₩75,305 | ₩75,385 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,372 | ₩75,519 | ₩74,718 | ₩75,279 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,025 | ₩76,092 | ₩73,571 | ₩74,065 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,825 | ₩76,052 | ₩75,452 | ₩75,705 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,892 | ₩75,825 | ₩74,825 | ₩75,825 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,144 | ₩73,225 | ₩71,611 | ₩73,225 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,063 | ₩71,824 | ₩69,197 | ₩71,464 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,090 | ₩71,464 | ₩69,490 | ₩69,877 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,944 | ₩73,398 | ₩69,610 | ₩71,851 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,744 | ₩73,144 | ₩72,184 | ₩72,491 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,131 | ₩74,265 | ₩71,171 | ₩71,717 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,211 | ₩74,692 | ₩73,104 | ₩74,492 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩72,998 | ₩73,465 | ₩72,824 | ₩73,185 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,211 | ₩73,411 | ₩72,838 | ₩73,331 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,144 | ₩73,731 | ₩72,664 | ₩72,678 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,411 | ₩74,065 | ₩73,211 | ₩73,611 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,077 | ₩73,158 | ₩72,077 | ₩73,064 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,651 | ₩72,371 | ₩71,384 | ₩72,318 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,277 | ₩71,811 | ₩71,277 | ₩71,491 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,597 | ₩70,877 | ₩70,197 | ₩70,384 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,330 | ₩70,890 | ₩69,263 | ₩70,784 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,130 | ₩69,717 | ₩68,983 | ₩69,650 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,023 | ₩69,383 | ₩68,730 | ₩69,050 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,023 | ₩69,303 | ₩68,556 | ₩69,183 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,783 | ₩68,836 | ₩67,689 | ₩68,516 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,183 | ₩69,036 | ₩67,863 | ₩68,743 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,596 | ₩68,743 | ₩67,876 | ₩67,996 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,703 | ₩68,850 | ₩67,396 | ₩68,556 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,343 | ₩68,623 | ₩67,783 | ₩67,943 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,676 | ₩68,956 | ₩68,263 | ₩68,303 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,636 | ₩68,716 | ₩68,063 | ₩68,503 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,503 | ₩68,623 | ₩68,103 | ₩68,316 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,143 | ₩68,343 | ₩67,489 | ₩67,716 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,036 | ₩68,783 | ₩66,902 | ₩67,489 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,450 | ₩68,690 | ₩67,943 | ₩67,983 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,583 | ₩68,330 | ₩67,129 | ₩68,330 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,943 | ₩68,076 | ₩66,889 | ₩67,276 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,889 | ₩68,036 | ₩66,729 | ₩67,916 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,542 | ₩67,516 | ₩66,542 | ₩67,463 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,742 | ₩67,116 | ₩66,276 | ₩66,342 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,422 | ₩66,822 | ₩65,048 | ₩66,822 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,036 | ₩67,089 | ₩66,262 | ₩66,676 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩66,969 | ₩66,969 | ₩65,662 | ₩66,249 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,942 | ₩67,022 | ₩66,249 | ₩66,876 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,663 | ₩67,969 | ₩67,289 | ₩67,289 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,836 | ₩67,169 | ₩66,115 | ₩66,836 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,196 | ₩67,329 | ₩66,529 | ₩66,849 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,409 | ₩67,503 | ₩66,769 | ₩67,036 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,808 | ₩66,582 | ₩64,728 | ₩66,502 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,889 | ₩65,982 | ₩64,902 | ₩65,182 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,181 | ₩65,755 | ₩64,075 | ₩65,755 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,488 | ₩64,915 | ₩63,355 | ₩64,395 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,741 | ₩61,874 | ₩60,260 | ₩61,341 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,647 | ₩62,661 | ₩61,647 | ₩62,528 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,740 | ₩61,914 | ₩59,487 | ₩61,661 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,487 | ₩62,101 | ₩60,834 | ₩61,714 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,620 | ₩61,154 | ₩59,113 | ₩61,087 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,193 | ₩59,247 | ₩57,739 | ₩58,233 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,780 | ₩59,953 | ₩57,819 | ₩57,939 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,901 | ₩62,314 | ₩60,274 | ₩60,274 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,661 | ₩62,994 | ₩61,767 | ₩62,714 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,594 | ₩63,074 | ₩61,407 | ₩61,741 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,128 | ₩63,861 | ₩61,847 | ₩62,514 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,088 | ₩63,128 | ₩60,594 | ₩61,074 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,954 | ₩63,888 | ₩60,540 | ₩63,261 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,168 | ₩64,262 | ₩62,274 | ₩62,394 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,195 | ₩65,715 | ₩64,848 | ₩64,982 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,421 | ₩64,742 | ₩63,408 | ₩64,728 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,635 | ₩64,222 | ₩62,234 | ₩62,261 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,541 | ₩64,035 | ₩62,728 | ₩62,821 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,155 | ₩65,168 | ₩63,648 | ₩65,088 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,142 | ₩66,729 | ₩63,568 | ₩63,648 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,847 | ₩65,689 | ₩60,714 | ₩65,302 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,101 | ₩65,155 | ₩62,127 | ₩62,127 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩67,983 | ₩68,530 | ₩65,182 | ₩66,662 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,156 | ₩69,557 | ₩67,836 | ₩69,076 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,676 | ₩68,716 | ₩64,061 | ₩67,809 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,649 | ₩69,997 | ₩67,649 | ₩69,210 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,517 | ₩70,477 | ₩68,996 | ₩69,730 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,851 | ₩71,904 | ₩69,810 | ₩71,184 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,144 | ₩71,757 | ₩70,864 | ₩71,757 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,183 | ₩70,477 | ₩68,876 | ₩70,370 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,357 | ₩70,957 | ₩68,956 | ₩69,050 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,223 | ₩70,944 | ₩68,956 | ₩70,624 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,837 | ₩70,050 | ₩69,063 | ₩69,797 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,624 | ₩71,477 | ₩70,170 | ₩70,624 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,183 | ₩70,877 | ₩68,343 | ₩70,637 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,957 | ₩71,251 | ₩68,890 | ₩69,463 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,691 | ₩72,904 | ₩69,917 | ₩69,917 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,104 | ₩73,104 | ₩71,437 | ₩72,238 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩72,984 | ₩73,064 | ₩72,157 | ₩72,251 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,917 | ₩73,091 | ₩71,624 | ₩73,011 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,517 | ₩71,971 | ₩70,517 | ₩71,851 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,330 | ₩71,224 | ₩69,023 | ₩69,450 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,544 | ₩72,758 | ₩70,224 | ₩71,624 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,678 | ₩73,825 | ₩70,597 | ₩72,251 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,331 | ₩74,038 | ₩72,331 | ₩73,825 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,211 | ₩73,038 | ₩71,584 | ₩72,157 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,238 | ₩72,611 | ₩70,344 | ₩72,318 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,011 | ₩73,331 | ₩72,318 | ₩72,651 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,558 | ₩73,758 | ₩72,811 | ₩72,824 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,425 | ₩73,918 | ₩73,291 | ₩73,438 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,598 | ₩74,332 | ₩73,291 | ₩73,411 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,798 | ₩74,118 | ₩73,171 | ₩74,118 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,424 | ₩73,491 | ₩70,944 | ₩73,305 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,744 | ₩72,344 | ₩69,317 | ₩69,757 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,518 | ₩74,652 | ₩73,798 | ₩74,118 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,265 | ₩74,652 | ₩74,025 | ₩74,225 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,225 | ₩73,531 | ₩72,184 | ₩73,158 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,225 | ₩75,239 | ₩73,705 | ₩74,078 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,465 | ₩75,145 | ₩74,385 | ₩75,145 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,572 | ₩75,305 | ₩74,185 | ₩75,185 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,945 | ₩74,705 | ₩73,865 | ₩74,532 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,612 | ₩74,612 | ₩73,878 | ₩74,078 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,345 | ₩74,838 | ₩74,265 | ₩74,798 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩74,972 | ₩75,078 | ₩74,238 | ₩74,278 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,652 | ₩74,825 | ₩73,998 | ₩74,452 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,332 | ₩74,625 | ₩73,811 | ₩73,865 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,878 | ₩74,505 | ₩73,878 | ₩74,278 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,158 | ₩74,105 | ₩73,064 | ₩73,851 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,531 | ₩73,531 | ₩72,931 | ₩73,358 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,305 | ₩73,505 | ₩73,144 | ₩73,265 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,185 | ₩73,478 | ₩73,158 | ₩73,251 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,718 | ₩73,425 | ₩72,718 | ₩73,345 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,197 | ₩72,251 | ₩71,184 | ₩72,171 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,437 | ₩71,037 | ₩70,010 | ₩70,824 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,397 | ₩70,797 | ₩69,543 | ₩69,863 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,077 | ₩70,490 | ₩69,410 | ₩70,250 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,597 | ₩70,650 | ₩69,357 | ₩70,184 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,330 | ₩70,704 | ₩68,543 | ₩70,184 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,263 | ₩70,250 | ₩68,636 | ₩70,077 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,089 | ₩69,783 | ₩67,929 | ₩69,650 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,250 | ₩68,743 | ₩68,196 | ₩68,263 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,823 | ₩68,916 | ₩67,943 | ₩68,356 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,530 | ₩68,876 | ₩68,316 | ₩68,823 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,356 | ₩68,463 | ₩67,823 | ₩68,396 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,423 | ₩68,156 | ₩67,383 | ₩68,049 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,663 | ₩67,929 | ₩67,369 | ₩67,863 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,662 | ₩67,823 | ₩66,569 | ₩67,383 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,676 | ₩67,329 | ₩66,676 | ₩67,142 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,075 | ₩66,809 | ₩65,942 | ₩66,702 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,728 | ₩65,769 | ₩63,528 | ₩65,702 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,061 | ₩64,822 | ₩62,954 | ₩64,768 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,861 | ₩62,808 | ₩60,047 | ₩62,488 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,289 | ₩65,502 | ₩60,687 | ₩60,847 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,474 | ₩63,928 | ₩62,141 | ₩63,194 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,648 | ₩63,555 | ₩61,607 | ₩62,328 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,555 | ₩65,529 | ₩63,074 | ₩63,421 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,781 | ₩65,782 | ₩63,235 | ₩65,128 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,636 | ₩66,902 | ₩64,115 | ₩64,848 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,356 | ₩67,396 | ₩66,582 | ₩66,956 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,102 | ₩67,343 | ₩66,942 | ₩67,223 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,476 | ₩67,142 | ₩66,356 | ₩67,142 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,168 | ₩65,262 | ₩63,074 | ₩65,235 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,089 | ₩66,302 | ₩64,488 | ₩64,982 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,075 | ₩66,756 | ₩65,035 | ₩66,396 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,088 | ₩65,995 | ₩64,782 | ₩65,168 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,449 | ₩66,609 | ₩65,382 | ₩66,542 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩66,982 | ₩66,996 | ₩65,382 | ₩66,262 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,649 | ₩67,249 | ₩66,115 | ₩66,236 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,409 | ₩67,743 | ₩66,449 | ₩66,462 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,036 | ₩68,143 | ₩67,022 | ₩67,022 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,116 | ₩68,236 | ₩67,689 | ₩67,969 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,343 | ₩67,489 | ₩66,822 | ₩67,049 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,529 | ₩66,596 | ₩65,529 | ₩66,542 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,155 | ₩66,302 | ₩64,075 | ₩65,795 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,795 | ₩66,582 | ₩65,209 | ₩66,316 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,515 | ₩66,155 | ₩64,475 | ₩66,129 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,687 | ₩63,648 | ₩60,554 | ₩63,648 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,555 | ₩64,635 | ₩60,940 | ₩61,047 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,475 | ₩65,609 | ₩63,381 | ₩64,208 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,061 | ₩65,649 | ₩62,981 | ₩64,475 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,275 | ₩66,182 | ₩65,102 | ₩65,982 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,943 | ₩68,183 | ₩63,194 | ₩63,581 | -6.42% | 674.2만 |
|---|