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 | ₩86,474 | ₩86,755 | ₩86,421 | ₩86,634 | +0.19% | 79.7만 |
| 2026.10.08 | ₩86,634 | ₩86,674 | ₩85,340 | ₩85,941 | -0.80% | 158.7만 |
| 2026.10.07 | ₩86,087 | ₩86,995 | ₩85,981 | ₩86,861 | +0.90% | 152.2만 |
| 2026.10.06 | ₩86,541 | ₩87,222 | ₩86,234 | ₩87,168 | +0.72% | 124.8만 |
| 2026.10.05 | ₩85,794 | ₩86,301 | ₩85,714 | ₩86,101 | +0.36% | 68.2만 |
| 2026.10.02 | ₩85,300 | ₩85,660 | ₩84,913 | ₩85,554 | +0.30% | 91.2만 |
| 2026.10.01 | ₩84,940 | ₩85,006 | ₩83,899 | ₩84,646 | -0.35% | 115.2만 |
| 2026.09.30 | ₩85,674 | ₩85,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,113 |
| -0.65% |
| 73.3만 |
| 2026.09.29 | ₩85,794 | ₩85,860 | ₩85,060 | ₩85,527 | -0.31% | 99.1만 |
|---|
| 2026.09.28 | ₩85,273 | ₩85,941 | ₩84,619 | ₩85,300 | +0.03% | 102.7만 |
|---|
| 2026.09.25 | ₩85,273 | ₩85,820 | ₩84,713 | ₩85,700 | +0.50% | 102.2만 |
|---|
| 2026.09.24 | ₩84,966 | ₩85,567 | ₩84,339 | ₩85,046 | +0.09% | 84.6만 |
|---|
| 2026.09.23 | ₩86,114 | ₩86,181 | ₩84,953 | ₩85,126 | -1.15% | 111만 |
|---|
| 2026.09.22 | ₩85,313 | ₩86,207 | ₩85,207 | ₩86,034 | +0.84% | 90.3만 |
|---|
| 2026.09.21 | ₩85,300 | ₩85,353 | ₩84,619 | ₩84,833 | -0.55% | 100.6만 |
|---|
| 2026.09.18 | ₩84,593 | ₩84,726 | ₩84,099 | ₩84,633 | +0.05% | 90.7만 |
|---|
| 2026.09.17 | ₩84,953 | ₩84,953 | ₩84,419 | ₩84,739 | -0.25% | 90.6만 |
|---|
| 2026.09.16 | ₩84,006 | ₩84,099 | ₩82,097 | ₩83,151 | -1.02% | 139.1만 |
|---|
| 2026.09.15 | ₩83,739 | ₩83,872 | ₩82,965 | ₩83,512 | -0.27% | 129.3만 |
|---|
| 2026.09.14 | ₩82,644 | ₩83,872 | ₩82,564 | ₩83,552 | +1.10% | 137.7만 |
|---|
| 2026.09.11 | ₩83,525 | ₩84,192 | ₩83,485 | ₩83,912 | +0.46% | 155.8만 |
|---|
| 2026.09.10 | ₩82,604 | ₩83,005 | ₩82,004 | ₩82,044 | -0.68% | 161.5만 |
|---|
| 2026.09.09 | ₩83,845 | ₩84,059 | ₩83,312 | ₩83,538 | -0.37% | 114.5만 |
|---|
| 2026.09.08 | ₩84,766 | ₩84,913 | ₩83,965 | ₩84,099 | -0.79% | 81.6만 |
|---|
| 2026.09.04 | ₩85,407 | ₩85,554 | ₩84,766 | ₩84,780 | -0.73% | 77.5만 |
|---|
| 2026.09.03 | ₩84,286 | ₩85,020 | ₩84,179 | ₩85,006 | +0.85% | 96.9만 |
|---|
| 2026.09.02 | ₩83,098 | ₩84,232 | ₩83,098 | ₩84,112 | +1.22% | 83.7만 |
|---|
| 2026.09.01 | ₩83,565 | ₩83,912 | ₩82,511 | ₩82,871 | -0.83% | 123.9만 |
|---|
| 2026.08.31 | ₩83,218 | ₩84,232 | ₩83,085 | ₩84,099 | +1.06% | 101.2만 |
|---|
| 2026.08.28 | ₩83,659 | ₩83,725 | ₩83,165 | ₩83,472 | -0.22% | 144.4만 |
|---|
| 2026.08.27 | ₩83,045 | ₩84,086 | ₩83,005 | ₩84,006 | +1.16% | 106.5만 |
|---|
| 2026.08.26 | ₩82,644 | ₩83,058 | ₩82,524 | ₩82,938 | +0.36% | 80.9만 |
|---|
| 2026.08.25 | ₩82,311 | ₩82,831 | ₩81,897 | ₩82,831 | +0.63% | 127.3만 |
|---|
| 2026.08.24 | ₩82,391 | ₩82,458 | ₩81,804 | ₩81,804 | -0.71% | 159.7만 |
|---|
| 2026.08.21 | ₩82,177 | ₩82,231 | ₩81,897 | ₩82,164 | -0.02% | 123.4만 |
|---|
| 2026.08.20 | ₩81,350 | ₩81,750 | ₩81,150 | ₩81,443 | +0.11% | 149.1만 |
|---|
| 2026.08.19 | ₩81,163 | ₩81,977 | ₩81,083 | ₩81,870 | +0.87% | 121.9만 |
|---|
| 2026.08.18 | ₩80,576 | ₩80,883 | ₩80,429 | ₩80,563 | -0.02% | 111.6만 |
|---|
| 2026.08.17 | ₩81,297 | ₩81,377 | ₩80,509 | ₩80,803 | -0.61% | 104만 |
|---|
| 2026.08.14 | ₩81,110 | ₩81,270 | ₩80,669 | ₩81,123 | +0.02% | 106.9만 |
|---|
| 2026.08.13 | ₩81,110 | ₩81,203 | ₩80,496 | ₩80,696 | -0.51% | 104.9만 |
|---|
| 2026.08.12 | ₩80,162 | ₩81,070 | ₩80,055 | ₩80,896 | +0.92% | 119.9만 |
|---|
| 2026.08.11 | ₩79,388 | ₩79,775 | ₩79,295 | ₩79,735 | +0.44% | 112.6만 |
|---|
| 2026.08.10 | ₩79,468 | ₩79,855 | ₩79,295 | ₩79,402 | -0.08% | 150.5만 |
|---|
| 2026.08.07 | ₩79,321 | ₩79,522 | ₩79,055 | ₩79,215 | -0.13% | 134.8만 |
|---|
| 2026.08.06 | ₩78,507 | ₩79,468 | ₩78,467 | ₩79,402 | +1.14% | 128.6만 |
|---|
| 2026.08.05 | ₩77,467 | ₩79,081 | ₩77,186 | ₩78,828 | +1.76% | 167.5만 |
|---|
| 2026.08.04 | ₩78,414 | ₩78,427 | ₩77,547 | ₩77,547 | -1.11% | 151.1만 |
|---|
| 2026.08.03 | ₩77,880 | ₩78,160 | ₩77,680 | ₩77,747 | -0.17% | 115.6만 |
|---|
| 2026.07.31 | ₩76,853 | ₩77,640 | ₩75,278 | ₩77,480 | +0.82% | 180.1만 |
|---|
| 2026.07.30 | ₩75,331 | ₩76,359 | ₩74,944 | ₩76,359 | +1.36% | 182만 |
|---|
| 2026.07.29 | ₩75,705 | ₩76,759 | ₩73,783 | ₩73,863 | -2.43% | 248만 |
|---|
| 2026.07.28 | ₩75,972 | ₩76,706 | ₩75,411 | ₩76,199 | +0.30% | 110.8만 |
|---|
| 2026.07.27 | ₩76,666 | ₩76,799 | ₩75,278 | ₩75,972 | -0.91% | 164.4만 |
|---|
| 2026.07.24 | ₩75,465 | ₩76,639 | ₩75,318 | ₩75,825 | +0.48% | 122.8만 |
|---|
| 2026.07.23 | ₩75,145 | ₩75,638 | ₩74,304 | ₩75,185 | +0.05% | 212.7만 |
|---|
| 2026.07.22 | ₩77,226 | ₩77,453 | ₩76,759 | ₩77,120 | -0.14% | 115.9만 |
|---|
| 2026.07.21 | ₩77,133 | ₩77,693 | ₩76,572 | ₩77,587 | +0.59% | 144.8만 |
|---|
| 2026.07.20 | ₩76,679 | ₩77,373 | ₩75,985 | ₩76,239 | -0.57% | 197.1만 |
|---|
| 2026.07.17 | ₩75,185 | ₩76,386 | ₩75,011 | ₩75,532 | +0.46% | 217.1만 |
|---|
| 2026.07.16 | ₩78,214 | ₩78,454 | ₩77,106 | ₩77,560 | -0.84% | 94.4만 |
|---|
| 2026.07.15 | ₩77,907 | ₩78,668 | ₩77,507 | ₩78,507 | +0.77% | 101.8만 |
|---|
| 2026.07.14 | ₩77,533 | ₩77,934 | ₩77,240 | ₩77,400 | -0.17% | 105.6만 |
|---|
| 2026.07.13 | ₩77,680 | ₩78,134 | ₩76,626 | ₩76,946 | -0.94% | 151.4만 |
|---|
| 2026.07.10 | ₩77,373 | ₩78,227 | ₩76,519 | ₩78,120 | +0.97% | 115.9만 |
|---|
| 2026.07.09 | ₩76,839 | ₩77,320 | ₩76,412 | ₩77,280 | +0.57% | 54.9만 |
|---|
| 2026.07.08 | ₩76,266 | ₩77,040 | ₩75,171 | ₩76,452 | +0.24% | 117.4만 |
|---|
| 2026.07.07 | ₩77,573 | ₩77,800 | ₩76,653 | ₩77,173 | -0.52% | 104.6만 |
|---|
| 2026.07.06 | ₩77,173 | ₩77,627 | ₩77,106 | ₩77,493 | +0.42% | 74.8만 |
|---|
| 2026.07.02 | ₩76,372 | ₩76,999 | ₩75,572 | ₩76,479 | +0.14% | 111.3만 |
|---|
| 2026.07.01 | ₩75,972 | ₩76,532 | ₩75,625 | ₩76,185 | +0.28% | 99.1만 |
|---|
| 2026.06.30 | ₩75,438 | ₩76,626 | ₩75,411 | ₩76,412 | +1.29% | 119만 |
|---|
| 2026.06.29 | ₩75,051 | ₩75,638 | ₩74,104 | ₩75,518 | +0.62% | 142.8만 |
|---|
| 2026.06.26 | ₩73,156 | ₩74,517 | ₩72,743 | ₩74,104 | +1.30% | 132.4만 |
|---|
| 2026.06.25 | ₩75,091 | ₩75,091 | ₩73,690 | ₩74,210 | -1.17% | 199.8만 |
|---|
| 2026.06.24 | ₩73,783 | ₩74,557 | ₩73,009 | ₩73,610 | -0.24% | 237.8만 |
|---|
| 2026.06.23 | ₩73,530 | ₩74,304 | ₩73,143 | ₩73,396 | -0.18% | 171.9만 |
|---|
| 2026.06.22 | ₩76,185 | ₩76,679 | ₩75,345 | ₩75,425 | -1.00% | 134.2만 |
|---|
| 2026.06.18 | ₩75,411 | ₩75,558 | ₩74,758 | ₩75,318 | -0.12% | 129.8만 |
|---|
| 2026.06.17 | ₩76,065 | ₩76,132 | ₩73,610 | ₩74,104 | -2.58% | 186.5만 |
|---|
| 2026.06.16 | ₩75,865 | ₩76,092 | ₩75,492 | ₩75,745 | -0.16% | 138.2만 |
|---|
| 2026.06.15 | ₩74,931 | ₩75,865 | ₩74,864 | ₩75,865 | +1.25% | 158.5만 |
|---|
| 2026.06.12 | ₩72,182 | ₩73,263 | ₩71,648 | ₩73,263 | +1.50% | 172.1만 |
|---|
| 2026.06.11 | ₩70,100 | ₩71,862 | ₩69,233 | ₩71,501 | +2.00% | 202.4만 |
|---|
| 2026.06.10 | ₩71,128 | ₩71,501 | ₩69,526 | ₩69,913 | -1.71% | 204.7만 |
|---|
| 2026.06.09 | ₩72,983 | ₩73,436 | ₩69,647 | ₩71,888 | -1.50% | 310.9만 |
|---|
| 2026.06.08 | ₩72,783 | ₩73,183 | ₩72,222 | ₩72,529 | -0.35% | 261만 |
|---|
| 2026.06.05 | ₩74,170 | ₩74,304 | ₩71,208 | ₩71,755 | -3.26% | 267.5만 |
|---|
| 2026.06.04 | ₩73,250 | ₩74,731 | ₩73,143 | ₩74,531 | +1.75% | 146.9만 |
|---|
| 2026.06.03 | ₩73,036 | ₩73,503 | ₩72,863 | ₩73,223 | +0.26% | 120.9만 |
|---|
| 2026.06.02 | ₩73,250 | ₩73,450 | ₩72,876 | ₩73,370 | +0.16% | 108.3만 |
|---|
| 2026.06.01 | ₩73,183 | ₩73,770 | ₩72,702 | ₩72,716 | -0.64% | 126.6만 |
|---|
| 2026.05.29 | ₩73,450 | ₩74,104 | ₩73,250 | ₩73,650 | +0.27% | 128.3만 |
|---|
| 2026.05.28 | ₩72,115 | ₩73,196 | ₩72,115 | ₩73,103 | +1.37% | 119.1만 |
|---|
| 2026.05.27 | ₩71,688 | ₩72,409 | ₩71,421 | ₩72,356 | +0.93% | 114.6만 |
|---|
| 2026.05.26 | ₩71,315 | ₩71,848 | ₩71,315 | ₩71,528 | +0.30% | 158.3만 |
|---|
| 2026.05.22 | ₩70,634 | ₩70,914 | ₩70,234 | ₩70,421 | -0.30% | 131.8만 |
|---|
| 2026.05.21 | ₩69,366 | ₩70,928 | ₩69,300 | ₩70,821 | +2.10% | 187.2만 |
|---|
| 2026.05.20 | ₩69,166 | ₩69,753 | ₩69,019 | ₩69,687 | +0.75% | 186.7만 |
|---|
| 2026.05.19 | ₩69,059 | ₩69,420 | ₩68,766 | ₩69,086 | +0.04% | 190.9만 |
|---|
| 2026.05.18 | ₩69,059 | ₩69,340 | ₩68,592 | ₩69,219 | +0.23% | 221.6만 |
|---|
| 2026.05.15 | ₩67,818 | ₩68,873 | ₩67,725 | ₩68,552 | +1.08% | 173만 |
|---|
| 2026.05.14 | ₩68,219 | ₩69,073 | ₩67,898 | ₩68,779 | +0.82% | 143.2만 |
|---|
| 2026.05.13 | ₩68,632 | ₩68,779 | ₩67,912 | ₩68,032 | -0.87% | 106.3만 |
|---|
| 2026.05.12 | ₩67,738 | ₩68,886 | ₩67,431 | ₩68,592 | +1.26% | 144.7만 |
|---|
| 2026.05.11 | ₩68,379 | ₩68,659 | ₩67,818 | ₩67,978 | -0.59% | 105.4만 |
|---|
| 2026.05.08 | ₩68,712 | ₩68,993 | ₩68,299 | ₩68,339 | -0.54% | 100.2만 |
|---|
| 2026.05.07 | ₩68,672 | ₩68,752 | ₩68,099 | ₩68,539 | -0.19% | 107.8만 |
|---|
| 2026.05.06 | ₩68,539 | ₩68,659 | ₩68,139 | ₩68,352 | -0.27% | 105.1만 |
|---|
| 2026.05.05 | ₩68,179 | ₩68,379 | ₩67,525 | ₩67,752 | -0.63% | 85.8만 |
|---|
| 2026.05.04 | ₩68,072 | ₩68,819 | ₩66,938 | ₩67,525 | -0.80% | 132.5만 |
|---|
| 2026.05.01 | ₩68,486 | ₩68,726 | ₩67,978 | ₩68,018 | -0.68% | 96.3만 |
|---|
| 2026.04.30 | ₩67,618 | ₩68,365 | ₩67,164 | ₩68,365 | +1.11% | 108.1만 |
|---|
| 2026.04.29 | ₩67,978 | ₩68,112 | ₩66,924 | ₩67,311 | -0.98% | 177.1만 |
|---|
| 2026.04.28 | ₩66,924 | ₩68,072 | ₩66,764 | ₩67,952 | +1.54% | 112.5만 |
|---|
| 2026.04.27 | ₩66,577 | ₩67,551 | ₩66,577 | ₩67,498 | +1.38% | 81만 |
|---|
| 2026.04.24 | ₩66,777 | ₩67,151 | ₩66,310 | ₩66,377 | -0.60% | 109.2만 |
|---|
| 2026.04.23 | ₩66,457 | ₩66,857 | ₩65,083 | ₩66,857 | +0.60% | 208.5만 |
|---|
| 2026.04.22 | ₩67,071 | ₩67,124 | ₩66,297 | ₩66,711 | -0.54% | 66.3만 |
|---|
| 2026.04.21 | ₩67,004 | ₩67,004 | ₩65,696 | ₩66,284 | -1.08% | 198만 |
|---|
| 2026.04.20 | ₩66,978 | ₩67,058 | ₩66,284 | ₩66,911 | -0.10% | 125.9만 |
|---|
| 2026.04.17 | ₩67,698 | ₩68,005 | ₩67,325 | ₩67,325 | -0.55% | 145.5만 |
|---|
| 2026.04.16 | ₩66,871 | ₩67,204 | ₩66,150 | ₩66,871 | 0.00% | 154.7만 |
|---|
| 2026.04.15 | ₩67,231 | ₩67,365 | ₩66,564 | ₩66,884 | -0.52% | 118.4만 |
|---|
| 2026.04.14 | ₩67,445 | ₩67,538 | ₩66,804 | ₩67,071 | -0.55% | 231만 |
|---|
| 2026.04.13 | ₩64,842 | ₩66,617 | ₩64,762 | ₩66,537 | +2.61% | 155.8만 |
|---|
| 2026.04.10 | ₩65,923 | ₩66,017 | ₩64,936 | ₩65,216 | -1.07% | 120.6만 |
|---|
| 2026.04.09 | ₩64,215 | ₩65,790 | ₩64,108 | ₩65,790 | +2.45% | 153.8만 |
|---|
| 2026.04.08 | ₩64,522 | ₩64,949 | ₩63,388 | ₩64,429 | -0.14% | 236.2만 |
|---|
| 2026.04.07 | ₩61,773 | ₩61,907 | ₩60,292 | ₩61,373 | -0.65% | 301.3만 |
|---|
| 2026.04.06 | ₩61,680 | ₩62,694 | ₩61,680 | ₩62,560 | +1.43% | 127.4만 |
|---|
| 2026.04.02 | ₩59,771 | ₩61,947 | ₩59,518 | ₩61,693 | +3.22% | 212.5만 |
|---|
| 2026.04.01 | ₩61,520 | ₩62,133 | ₩60,866 | ₩61,746 | +0.37% | 269만 |
|---|
| 2026.03.31 | ₩59,651 | ₩61,186 | ₩59,144 | ₩61,119 | +2.46% | 373.3만 |
|---|
| 2026.03.30 | ₩59,224 | ₩59,278 | ₩57,770 | ₩58,263 | -1.62% | 207.2만 |
|---|
| 2026.03.27 | ₩59,811 | ₩59,985 | ₩57,850 | ₩57,970 | -3.08% | 410.1만 |
|---|
| 2026.03.26 | ₩61,933 | ₩62,347 | ₩60,305 | ₩60,305 | -2.63% | 373.5만 |
|---|
| 2026.03.25 | ₩62,694 | ₩63,027 | ₩61,800 | ₩62,747 | +0.09% | 196.7만 |
|---|
| 2026.03.24 | ₩61,626 | ₩63,108 | ₩61,439 | ₩61,773 | +0.24% | 335.5만 |
|---|
| 2026.03.23 | ₩63,161 | ₩63,895 | ₩61,880 | ₩62,547 | -0.97% | 466.1만 |
|---|
| 2026.03.20 | ₩63,121 | ₩63,161 | ₩60,625 | ₩61,106 | -3.19% | 380.5만 |
|---|
| 2026.03.19 | ₩60,986 | ₩63,922 | ₩60,572 | ₩63,294 | +3.79% | 326.7만 |
|---|
| 2026.03.18 | ₩64,202 | ₩64,295 | ₩62,307 | ₩62,427 | -2.76% | 341.6만 |
|---|
| 2026.03.17 | ₩65,229 | ₩65,750 | ₩64,882 | ₩65,016 | -0.33% | 206.1만 |
|---|
| 2026.03.16 | ₩63,455 | ₩64,776 | ₩63,441 | ₩64,762 | +2.06% | 182.4만 |
|---|
| 2026.03.13 | ₩63,668 | ₩64,255 | ₩62,267 | ₩62,294 | -2.16% | 306.1만 |
|---|
| 2026.03.12 | ₩63,575 | ₩64,068 | ₩62,761 | ₩62,854 | -1.13% | 235.9만 |
|---|
| 2026.03.11 | ₩64,188 | ₩65,203 | ₩63,681 | ₩65,123 | +1.46% | 382.9만 |
|---|
| 2026.03.10 | ₩65,176 | ₩66,764 | ₩63,601 | ₩63,681 | -2.29% | 336.2만 |
|---|
| 2026.03.09 | ₩61,880 | ₩65,723 | ₩60,746 | ₩65,336 | +5.59% | 792.2만 |
|---|
| 2026.03.06 | ₩64,135 | ₩65,189 | ₩62,160 | ₩62,160 | -3.08% | 607.5만 |
|---|
| 2026.03.05 | ₩68,018 | ₩68,566 | ₩65,216 | ₩66,697 | -1.94% | 491.3만 |
|---|
| 2026.03.04 | ₩68,192 | ₩69,593 | ₩67,872 | ₩69,113 | +1.35% | 305.8만 |
|---|
| 2026.03.03 | ₩66,711 | ₩68,752 | ₩64,095 | ₩67,845 | +1.70% | 750.5만 |
|---|
| 2026.03.02 | ₩67,685 | ₩70,034 | ₩67,685 | ₩69,246 | +2.31% | 309.8만 |
|---|
| 2026.02.27 | ₩69,553 | ₩70,514 | ₩69,033 | ₩69,767 | +0.31% | 279.7만 |
|---|
| 2026.02.26 | ₩71,888 | ₩71,942 | ₩69,847 | ₩71,221 | -0.93% | 283.2만 |
|---|
| 2026.02.25 | ₩71,181 | ₩71,795 | ₩70,901 | ₩71,795 | +0.86% | 135.8만 |
|---|
| 2026.02.24 | ₩69,219 | ₩70,514 | ₩68,913 | ₩70,407 | +1.72% | 115.5만 |
|---|
| 2026.02.23 | ₩70,394 | ₩70,994 | ₩68,993 | ₩69,086 | -1.86% | 245.8만 |
|---|
| 2026.02.20 | ₩69,260 | ₩70,981 | ₩68,993 | ₩70,661 | +2.02% | 313.4만 |
|---|
| 2026.02.19 | ₩69,873 | ₩70,087 | ₩69,099 | ₩69,833 | -0.06% | 216.4만 |
|---|
| 2026.02.18 | ₩70,661 | ₩71,515 | ₩70,207 | ₩70,661 | 0.00% | 217.1만 |
|---|
| 2026.02.17 | ₩69,219 | ₩70,914 | ₩68,379 | ₩70,674 | +2.10% | 422만 |
|---|
| 2026.02.13 | ₩69,993 | ₩71,288 | ₩68,926 | ₩69,500 | -0.71% | 456.8만 |
|---|
| 2026.02.12 | ₩72,729 | ₩72,943 | ₩69,953 | ₩69,953 | -3.82% | 432.8만 |
|---|
| 2026.02.11 | ₩73,143 | ₩73,143 | ₩71,475 | ₩72,275 | -1.19% | 144.3만 |
|---|
| 2026.02.10 | ₩73,023 | ₩73,103 | ₩72,195 | ₩72,289 | -1.01% | 165.6만 |
|---|
| 2026.02.09 | ₩71,955 | ₩73,130 | ₩71,662 | ₩73,049 | +1.52% | 181.5만 |
|---|
| 2026.02.06 | ₩70,554 | ₩72,009 | ₩70,554 | ₩71,888 | +1.89% | 262.6만 |
|---|
| 2026.02.05 | ₩70,367 | ₩71,261 | ₩69,059 | ₩69,486 | -1.25% | 552.9만 |
|---|
| 2026.02.04 | ₩72,582 | ₩72,796 | ₩70,260 | ₩71,662 | -1.27% | 468만 |
|---|
| 2026.02.03 | ₩73,717 | ₩73,863 | ₩70,634 | ₩72,289 | -1.94% | 354.5만 |
|---|
| 2026.02.02 | ₩72,369 | ₩74,077 | ₩72,369 | ₩73,863 | +2.07% | 175만 |
|---|
| 2026.01.30 | ₩72,249 | ₩73,076 | ₩71,622 | ₩72,195 | -0.07% | 248.6만 |
|---|
| 2026.01.29 | ₩72,275 | ₩72,649 | ₩70,380 | ₩72,356 | +0.11% | 306.6만 |
|---|
| 2026.01.28 | ₩73,049 | ₩73,370 | ₩72,356 | ₩72,689 | -0.49% | 142.5만 |
|---|
| 2026.01.27 | ₩73,597 | ₩73,797 | ₩72,849 | ₩72,863 | -1.00% | 99.3만 |
|---|
| 2026.01.26 | ₩73,463 | ₩73,957 | ₩73,330 | ₩73,476 | +0.02% | 93.4만 |
|---|
| 2026.01.23 | ₩73,637 | ₩74,371 | ₩73,330 | ₩73,450 | -0.25% | 128.6만 |
|---|
| 2026.01.22 | ₩73,837 | ₩74,157 | ₩73,210 | ₩74,157 | +0.43% | 195.7만 |
|---|
| 2026.01.21 | ₩71,461 | ₩73,530 | ₩70,981 | ₩73,343 | +2.63% | 354.3만 |
|---|
| 2026.01.20 | ₩70,781 | ₩72,382 | ₩69,353 | ₩69,793 | -1.40% | 361.1만 |
|---|
| 2026.01.16 | ₩74,557 | ₩74,691 | ₩73,837 | ₩74,157 | -0.54% | 128.4만 |
|---|
| 2026.01.15 | ₩74,304 | ₩74,691 | ₩74,064 | ₩74,264 | -0.05% | 127.7만 |
|---|
| 2026.01.14 | ₩73,263 | ₩73,570 | ₩72,222 | ₩73,196 | -0.09% | 273.9만 |
|---|
| 2026.01.13 | ₩75,265 | ₩75,278 | ₩73,743 | ₩74,117 | -1.52% | 194.9만 |
|---|
| 2026.01.12 | ₩74,504 | ₩75,185 | ₩74,424 | ₩75,185 | +0.91% | 77.7만 |
|---|
| 2026.01.09 | ₩74,611 | ₩75,345 | ₩74,224 | ₩75,225 | +0.82% | 155.8만 |
|---|
| 2026.01.08 | ₩73,984 | ₩74,744 | ₩73,904 | ₩74,571 | +0.79% | 124.9만 |
|---|
| 2026.01.07 | ₩74,651 | ₩74,651 | ₩73,917 | ₩74,117 | -0.72% | 156.1만 |
|---|
| 2026.01.06 | ₩74,384 | ₩74,878 | ₩74,304 | ₩74,838 | +0.61% | 94.5만 |
|---|
| 2026.01.05 | ₩75,011 | ₩75,118 | ₩74,277 | ₩74,317 | -0.93% | 105.9만 |
|---|
| 2026.01.02 | ₩74,691 | ₩74,864 | ₩74,037 | ₩74,491 | -0.27% | 144.9만 |
|---|
| 2025.12.31 | ₩74,371 | ₩74,664 | ₩73,850 | ₩73,904 | -0.63% | 87.7만 |
|---|
| 2025.12.30 | ₩73,917 | ₩74,544 | ₩73,917 | ₩74,317 | +0.54% | 83만 |
|---|
| 2025.12.29 | ₩73,196 | ₩74,144 | ₩73,103 | ₩73,890 | +0.95% | 215.7만 |
|---|
| 2025.12.26 | ₩73,570 | ₩73,570 | ₩72,969 | ₩73,396 | -0.24% | 94.9만 |
|---|
| 2025.12.24 | ₩73,343 | ₩73,543 | ₩73,183 | ₩73,303 | -0.05% | 54.9만 |
|---|
| 2025.12.23 | ₩73,223 | ₩73,517 | ₩73,196 | ₩73,290 | +0.09% | 79.7만 |
|---|
| 2025.12.22 | ₩72,756 | ₩73,463 | ₩72,756 | ₩73,383 | +0.86% | 86.3만 |
|---|
| 2025.12.19 | ₩71,235 | ₩72,289 | ₩71,221 | ₩72,209 | +1.37% | 84.8만 |
|---|
| 2025.12.18 | ₩70,474 | ₩71,074 | ₩70,047 | ₩70,861 | +0.55% | 131.7만 |
|---|
| 2025.12.17 | ₩70,434 | ₩70,834 | ₩69,580 | ₩69,900 | -0.76% | 169만 |
|---|
| 2025.12.16 | ₩70,114 | ₩70,527 | ₩69,446 | ₩70,287 | +0.25% | 219.9만 |
|---|
| 2025.12.15 | ₩70,634 | ₩70,687 | ₩69,393 | ₩70,220 | -0.59% | 161.6만 |
|---|
| 2025.12.12 | ₩70,367 | ₩70,741 | ₩68,579 | ₩70,220 | -0.21% | 369.7만 |
|---|
| 2025.12.11 | ₩69,300 | ₩70,287 | ₩68,672 | ₩70,114 | +1.17% | 148.2만 |
|---|
| 2025.12.10 | ₩68,125 | ₩69,820 | ₩67,965 | ₩69,687 | +2.29% | 203.9만 |
|---|
| 2025.12.09 | ₩68,285 | ₩68,779 | ₩68,232 | ₩68,299 | +0.02% | 116.1만 |
|---|
| 2025.12.08 | ₩68,859 | ₩68,953 | ₩67,978 | ₩68,392 | -0.68% | 139만 |
|---|
| 2025.12.05 | ₩68,566 | ₩68,913 | ₩68,352 | ₩68,859 | +0.43% | 84.8만 |
|---|
| 2025.12.04 | ₩68,392 | ₩68,499 | ₩67,858 | ₩68,432 | +0.06% | 101.9만 |
|---|
| 2025.12.03 | ₩67,458 | ₩68,192 | ₩67,418 | ₩68,085 | +0.93% | 111.6만 |
|---|
| 2025.12.02 | ₩67,698 | ₩67,965 | ₩67,405 | ₩67,898 | +0.30% | 112.2만 |
|---|
| 2025.12.01 | ₩66,697 | ₩67,858 | ₩66,604 | ₩67,418 | +1.08% | 111.6만 |
|---|
| 2025.11.28 | ₩66,711 | ₩67,365 | ₩66,711 | ₩67,178 | +0.70% | 69.4만 |
|---|
| 2025.11.26 | ₩66,110 | ₩66,844 | ₩65,977 | ₩66,737 | +0.95% | 194.3만 |
|---|
| 2025.11.25 | ₩64,762 | ₩65,803 | ₩63,561 | ₩65,736 | +1.50% | 184.8만 |
|---|
| 2025.11.24 | ₩63,094 | ₩64,856 | ₩62,987 | ₩64,802 | +2.71% | 251.4만 |
|---|
| 2025.11.21 | ₩61,893 | ₩62,841 | ₩60,078 | ₩62,520 | +1.01% | 619.6만 |
|---|
| 2025.11.20 | ₩65,323 | ₩65,536 | ₩60,719 | ₩60,879 | -6.80% | 802.5만 |
|---|
| 2025.11.19 | ₩62,507 | ₩63,962 | ₩62,173 | ₩63,228 | +1.15% | 305.3만 |
|---|
| 2025.11.18 | ₩62,681 | ₩63,588 | ₩61,640 | ₩62,360 | -0.51% | 628.1만 |
|---|
| 2025.11.17 | ₩64,589 | ₩65,563 | ₩63,108 | ₩63,455 | -1.76% | 316만 |
|---|
| 2025.11.14 | ₩63,815 | ₩65,817 | ₩63,268 | ₩65,163 | +2.11% | 294.3만 |
|---|
| 2025.11.13 | ₩66,671 | ₩66,938 | ₩64,148 | ₩64,882 | -2.68% | 304.8만 |
|---|
| 2025.11.12 | ₩67,391 | ₩67,431 | ₩66,617 | ₩66,991 | -0.59% | 119.9만 |
|---|
| 2025.11.11 | ₩67,138 | ₩67,378 | ₩66,978 | ₩67,258 | +0.18% | 90.9만 |
|---|
| 2025.11.10 | ₩66,510 | ₩67,178 | ₩66,390 | ₩67,178 | +1.00% | 218.2만 |
|---|
| 2025.11.07 | ₩64,202 | ₩65,296 | ₩63,108 | ₩65,269 | +1.66% | 338만 |
|---|
| 2025.11.06 | ₩66,123 | ₩66,337 | ₩64,522 | ₩65,016 | -1.68% | 327.4만 |
|---|
| 2025.11.05 | ₩65,109 | ₩66,791 | ₩65,069 | ₩66,430 | +2.03% | 153.2만 |
|---|
| 2025.11.04 | ₩65,123 | ₩66,030 | ₩64,816 | ₩65,203 | +0.12% | 212.6만 |
|---|
| 2025.11.03 | ₩66,484 | ₩66,644 | ₩65,416 | ₩66,577 | +0.14% | 99.5만 |
|---|
| 2025.10.31 | ₩67,018 | ₩67,031 | ₩65,416 | ₩66,297 | -1.08% | 190.4만 |
|---|
| 2025.10.30 | ₩66,684 | ₩67,284 | ₩66,150 | ₩66,270 | -0.62% | 190.5만 |
|---|
| 2025.10.29 | ₩67,445 | ₩67,778 | ₩66,484 | ₩66,497 | -1.40% | 250.9만 |
|---|
| 2025.10.28 | ₩68,072 | ₩68,179 | ₩67,058 | ₩67,058 | -1.49% | 128.3만 |
|---|
| 2025.10.27 | ₩68,152 | ₩68,272 | ₩67,725 | ₩68,005 | -0.22% | 122만 |
|---|
| 2025.10.24 | ₩67,378 | ₩67,525 | ₩66,857 | ₩67,084 | -0.44% | 164.1만 |
|---|
| 2025.10.23 | ₩65,563 | ₩66,631 | ₩65,563 | ₩66,577 | +1.55% | 154.4만 |
|---|
| 2025.10.22 | ₩66,190 | ₩66,337 | ₩64,108 | ₩65,830 | -0.54% | 395.1만 |
|---|
| 2025.10.21 | ₩65,830 | ₩66,617 | ₩65,243 | ₩66,350 | +0.79% | 172.7만 |
|---|
| 2025.10.20 | ₩64,549 | ₩66,190 | ₩64,509 | ₩66,164 | +2.50% | 228.1만 |
|---|
| 2025.10.17 | ₩61,720 | ₩63,681 | ₩60,585 | ₩63,681 | +3.18% | 485.7만 |
|---|
| 2025.10.16 | ₩64,589 | ₩64,669 | ₩60,972 | ₩61,079 | -5.43% | 508.3만 |
|---|
| 2025.10.15 | ₩65,510 | ₩65,643 | ₩63,414 | ₩64,242 | -1.94% | 208.8만 |
|---|
| 2025.10.14 | ₩64,095 | ₩65,683 | ₩63,014 | ₩64,509 | +0.65% | 354.9만 |
|---|
| 2025.10.13 | ₩65,309 | ₩66,217 | ₩65,136 | ₩66,017 | +1.08% | 262만 |
|---|
| 2025.10.10 | ₩67,978 | ₩68,219 | ₩63,228 | ₩63,615 | -6.42% | 674.2만 |
|---|