시장 데이터를 불러오는 중
전체 종목
2x Long VIX Futures ETF 과거 주가
2x Long VIX Futures ETF · UVIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
2x Long VIX Futures ETF · UVIX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,885 | ₩45,938 | ₩45,191 | ₩45,391 | -1.08% | 197.9만 |
| 2026.10.08 | ₩45,578 | ₩48,153 | ₩45,418 | ₩46,778 | +2.63% | 225.3만 |
| 2026.10.07 | ₩46,552 | ₩46,792 | ₩44,830 | ₩45,164 | -2.98% | 255.7만 |
| 2026.10.06 | ₩45,658 | ₩46,392 | ₩44,323 | ₩44,497 | -2.54% | 258.8만 |
| 2026.10.05 | ₩47,379 | ₩47,566 | ₩46,191 | ₩46,925 | -0.96% | 170.8만 |
| 2026.10.02 | ₩48,299 | ₩49,340 | ₩47,619 | ₩48,046 | -0.52% | 173.2만 |
| 2026.10.01 | ₩49,394 | ₩51,700 | ₩49,340 | ₩49,740 | +0.70% | 195.4만 |
| 2026.09.30 | ₩47,472 | ₩49,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,932 |
| ₩49,180 |
| +3.60% |
| 154.8만 |
| 2026.09.29 | ₩47,592 | ₩48,967 | ₩47,192 | ₩47,913 | +0.67% | 203.1만 |
|---|
| 2026.09.28 | ₩48,573 | ₩50,007 | ₩47,045 | ₩48,259 | -0.65% | 183.7만 |
|---|
| 2026.09.25 | ₩48,553 | ₩49,969 | ₩47,346 | ₩47,752 | -1.65% | 233.8만 |
|---|
| 2026.09.24 | ₩49,153 | ₩50,708 | ₩47,966 | ₩48,993 | -0.33% | 280.4만 |
|---|
| 2026.09.23 | ₩47,019 | ₩49,233 | ₩46,645 | ₩48,420 | +2.98% | 227만 |
|---|
| 2026.09.22 | ₩48,660 | ₩48,953 | ₩46,565 | ₩46,752 | -3.92% | 256만 |
|---|
| 2026.09.21 | ₩48,660 | ₩50,314 | ₩48,526 | ₩49,767 | +2.28% | 177만 |
|---|
| 2026.09.18 | ₩50,301 | ₩51,582 | ₩50,074 | ₩50,207 | -0.19% | 228.9만 |
|---|
| 2026.09.17 | ₩49,700 | ₩50,848 | ₩49,620 | ₩49,887 | +0.38% | 309.7만 |
|---|
| 2026.09.16 | ₩52,102 | ₩56,865 | ₩51,702 | ₩54,277 | +4.17% | 507.5만 |
|---|
| 2026.09.15 | ₩52,342 | ₩54,690 | ₩52,329 | ₩53,063 | +1.38% | 237.1만 |
|---|
| 2026.09.14 | ₩55,411 | ₩55,638 | ₩52,382 | ₩52,743 | -4.82% | 338.5만 |
|---|
| 2026.09.11 | ₩53,663 | ₩53,663 | ₩51,582 | ₩52,242 | -2.65% | 360만 |
|---|
| 2026.09.10 | ₩56,292 | ₩57,639 | ₩55,037 | ₩57,492 | +2.13% | 268.5만 |
|---|
| 2026.09.09 | ₩53,036 | ₩54,170 | ₩52,382 | ₩53,450 | +0.78% | 146.6만 |
|---|
| 2026.09.08 | ₩50,261 | ₩52,569 | ₩50,194 | ₩52,289 | +4.04% | 131.1만 |
|---|
| 2026.09.04 | ₩49,100 | ₩50,568 | ₩48,753 | ₩50,461 | +2.77% | 180.6만 |
|---|
| 2026.09.03 | ₩51,902 | ₩52,095 | ₩50,034 | ₩50,034 | -3.60% | 207만 |
|---|
| 2026.09.02 | ₩54,570 | ₩54,919 | ₩52,035 | ₩52,115 | -4.50% | 187.9만 |
|---|
| 2026.09.01 | ₩54,224 | ₩56,505 | ₩53,089 | ₩55,611 | +2.56% | 250.9만 |
|---|
| 2026.08.31 | ₩54,690 | ₩55,264 | ₩52,316 | ₩52,449 | -4.10% | 190.4만 |
|---|
| 2026.08.28 | ₩53,783 | ₩55,077 | ₩53,636 | ₩54,477 | +1.29% | 276.6만 |
|---|
| 2026.08.27 | ₩55,371 | ₩55,544 | ₩52,736 | ₩52,916 | -4.43% | 241.4만 |
|---|
| 2026.08.26 | ₩56,438 | ₩57,025 | ₩55,558 | ₩55,624 | -1.44% | 120.9만 |
|---|
| 2026.08.25 | ₩57,292 | ₩58,720 | ₩56,145 | ₩56,145 | -2.00% | 110.3만 |
|---|
| 2026.08.24 | ₩57,439 | ₩58,560 | ₩57,206 | ₩58,053 | +1.07% | 144.1만 |
|---|
| 2026.08.21 | ₩58,160 | ₩58,867 | ₩57,786 | ₩58,200 | +0.07% | 163.3만 |
|---|
| 2026.08.20 | ₩60,228 | ₩61,001 | ₩59,187 | ₩59,814 | -0.69% | 204.8만 |
|---|
| 2026.08.19 | ₩60,908 | ₩61,375 | ₩58,573 | ₩58,787 | -3.48% | 211.7만 |
|---|
| 2026.08.18 | ₩63,070 | ₩63,418 | ₩62,029 | ₩62,669 | -0.63% | 186.9만 |
|---|
| 2026.08.17 | ₩60,961 | ₩63,136 | ₩60,568 | ₩61,989 | +1.69% | 173.2만 |
|---|
| 2026.08.14 | ₩61,655 | ₩62,763 | ₩60,815 | ₩61,148 | -0.82% | 168.9만 |
|---|
| 2026.08.13 | ₩61,375 | ₩63,270 | ₩61,095 | ₩62,589 | +1.98% | 124.1만 |
|---|
| 2026.08.12 | ₩64,497 | ₩64,656 | ₩61,402 | ₩61,869 | -4.08% | 167.8만 |
|---|
| 2026.08.11 | ₩66,792 | ₩67,539 | ₩65,645 | ₩65,645 | -1.72% | 115만 |
|---|
| 2026.08.10 | ₩67,046 | ₩67,459 | ₩65,577 | ₩67,246 | +0.30% | 127.9만 |
|---|
| 2026.08.07 | ₩67,513 | ₩68,246 | ₩66,725 | ₩67,446 | -0.10% | 170.1만 |
|---|
| 2026.08.06 | ₩69,781 | ₩70,354 | ₩66,699 | ₩66,885 | -4.15% | 170만 |
|---|
| 2026.08.05 | ₩74,344 | ₩75,238 | ₩68,126 | ₩69,247 | -6.86% | 204.5만 |
|---|
| 2026.08.04 | ₩70,675 | ₩73,970 | ₩70,555 | ₩73,890 | +4.55% | 155.5만 |
|---|
| 2026.08.03 | ₩72,636 | ₩73,410 | ₩71,562 | ₩72,823 | +0.26% | 141.2만 |
|---|
| 2026.07.31 | ₩77,119 | ₩83,217 | ₩73,583 | ₩74,344 | -3.60% | 223.6만 |
|---|
| 2026.07.30 | ₩83,083 | ₩85,578 | ₩78,840 | ₩78,840 | -5.11% | 167만 |
|---|
| 2026.07.29 | ₩82,750 | ₩91,175 | ₩78,640 | ₩90,288 | +9.11% | 229만 |
|---|
| 2026.07.28 | ₩81,535 | ₩84,397 | ₩78,907 | ₩80,575 | -1.18% | 128.6만 |
|---|
| 2026.07.27 | ₩78,573 | ₩85,231 | ₩78,467 | ₩81,535 | +3.77% | 162.5만 |
|---|
| 2026.07.24 | ₩83,990 | ₩85,138 | ₩78,927 | ₩82,790 | -1.43% | 167만 |
|---|
| 2026.07.23 | ₩86,392 | ₩89,154 | ₩83,830 | ₩84,991 | -1.62% | 234.1만 |
|---|
| 2026.07.22 | ₩78,080 | ₩79,281 | ₩76,492 | ₩77,813 | -0.34% | 143.6만 |
|---|
| 2026.07.21 | ₩78,186 | ₩80,375 | ₩75,585 | ₩76,705 | -1.89% | 158.5만 |
|---|
| 2026.07.20 | ₩78,600 | ₩82,723 | ₩76,826 | ₩81,068 | +3.14% | 175만 |
|---|
| 2026.07.17 | ₩86,405 | ₩87,219 | ₩81,509 | ₩84,791 | -1.87% | 286.6만 |
|---|
| 2026.07.16 | ₩74,731 | ₩78,600 | ₩73,557 | ₩76,585 | +2.48% | 146.1만 |
|---|
| 2026.07.15 | ₩75,745 | ₩77,559 | ₩72,836 | ₩73,050 | -3.56% | 171.3만 |
|---|
| 2026.07.14 | ₩77,333 | ₩78,587 | ₩75,571 | ₩77,559 | +0.29% | 126.5만 |
|---|
| 2026.07.13 | ₩76,972 | ₩81,015 | ₩75,186 | ₩79,601 | +3.41% | 154.2만 |
|---|
| 2026.07.10 | ₩77,920 | ₩81,669 | ₩74,824 | ₩75,264 | -3.41% | 119.7만 |
|---|
| 2026.07.09 | ₩80,548 | ₩82,323 | ₩78,480 | ₩78,600 | -2.42% | 104.7만 |
|---|
| 2026.07.08 | ₩82,816 | ₩87,459 | ₩79,631 | ₩81,829 | -1.19% | 194.2만 |
|---|
| 2026.07.07 | ₩78,026 | ₩81,242 | ₩76,799 | ₩79,547 | +1.95% | 121.3만 |
|---|
| 2026.07.06 | ₩79,147 | ₩79,574 | ₩77,299 | ₩77,826 | -1.67% | 89.4만 |
|---|
| 2026.07.02 | ₩82,229 | ₩86,179 | ₩79,964 | ₩82,670 | +0.54% | 121.3만 |
|---|
| 2026.07.01 | ₩84,204 | ₩86,005 | ₩82,056 | ₩83,363 | -1.00% | 102.1만 |
|---|
| 2026.06.30 | ₩86,459 | ₩87,259 | ₩81,655 | ₩82,456 | -4.63% | 120.1만 |
|---|
| 2026.06.29 | ₩89,394 | ₩93,530 | ₩85,925 | ₩86,459 | -3.28% | 187.7만 |
|---|
| 2026.06.26 | ₩98,467 | ₩100,602 | ₩91,529 | ₩93,397 | -5.15% | 226.2만 |
|---|
| 2026.06.25 | ₩88,594 | ₩95,798 | ₩88,460 | ₩92,596 | +4.52% | 158.1만 |
|---|
| 2026.06.24 | ₩95,532 | ₩99,134 | ₩91,262 | ₩95,532 | 0.00% | 154.6만 |
|---|
| 2026.06.23 | ₩96,332 | ₩98,734 | ₩92,997 | ₩96,866 | +0.55% | 209.6만 |
|---|
| 2026.06.22 | ₩84,591 | ₩88,327 | ₩82,189 | ₩87,526 | +3.47% | 153.9만 |
|---|
| 2026.06.18 | ₩88,327 | ₩91,262 | ₩87,393 | ₩88,060 | -0.30% | 144.4만 |
|---|
| 2026.06.17 | ₩86,192 | ₩96,999 | ₩85,391 | ₩94,731 | +9.91% | 293.7만 |
|---|
| 2026.06.16 | ₩87,259 | ₩88,594 | ₩85,685 | ₩87,259 | 0.00% | 117.3만 |
|---|
| 2026.06.15 | ₩91,529 | ₩92,329 | ₩87,259 | ₩87,526 | -4.37% | 142.3만 |
|---|
| 2026.06.12 | ₩107,006 | ₩110,742 | ₩100,869 | ₩100,869 | -5.74% | 148.7만 |
|---|
| 2026.06.11 | ₩120,882 | ₩127,553 | ₩109,408 | ₩111,276 | -7.95% | 279.9만 |
|---|
| 2026.06.10 | ₩115,545 | ₩125,285 | ₩113,144 | ₩123,017 | +6.47% | 478.5만 |
|---|
| 2026.06.09 | ₩104,871 | ₩124,084 | ₩101,669 | ₩110,208 | +5.09% | 436.9만 |
|---|
| 2026.06.08 | ₩104,871 | ₩109,007 | ₩103,003 | ₩107,006 | +2.04% | 203.7만 |
|---|
| 2026.06.05 | ₩99,001 | ₩114,478 | ₩98,200 | ₩110,742 | +11.86% | 394.8만 |
|---|
| 2026.06.04 | ₩105,138 | ₩105,352 | ₩96,332 | ₩96,866 | -7.87% | 209만 |
|---|
| 2026.06.03 | ₩105,538 | ₩106,739 | ₩103,003 | ₩103,804 | -1.64% | 155.7만 |
|---|
| 2026.06.02 | ₩105,405 | ₩106,739 | ₩103,270 | ₩104,071 | -1.27% | 122.2만 |
|---|
| 2026.06.01 | ₩104,604 | ₩107,540 | ₩101,696 | ₩107,273 | +2.55% | 169.7만 |
|---|
| 2026.05.29 | ₩103,537 | ₩104,871 | ₩99,668 | ₩102,203 | -1.29% | 206.6만 |
|---|
| 2026.05.28 | ₩111,276 | ₩111,809 | ₩105,138 | ₩105,672 | -5.04% | 218만 |
|---|
| 2026.05.27 | ₩113,677 | ₩116,346 | ₩109,941 | ₩109,941 | -3.29% | 158만 |
|---|
| 2026.05.26 | ₩116,613 | ₩116,879 | ₩113,410 | ₩114,478 | -1.83% | 232.5만 |
|---|
| 2026.05.22 | ₩122,483 | ₩124,618 | ₩120,082 | ₩123,017 | +0.44% | 365.3만 |
|---|
| 2026.05.21 | ₩131,022 | ₩132,090 | ₩119,815 | ₩121,149 | -7.54% | 272.2만 |
|---|
| 2026.05.20 | ₩132,623 | ₩134,225 | ₩128,621 | ₩128,888 | -2.82% | 211.1만 |
|---|
| 2026.05.19 | ₩134,225 | ₩136,092 | ₩131,022 | ₩134,225 | 0.00% | 331만 |
|---|
| 2026.05.18 | ₩133,691 | ₩137,560 | ₩131,289 | ₩131,823 | -1.40% | 293.5만 |
|---|
| 2026.05.15 | ₩144,098 | ₩144,632 | ₩135,559 | ₩137,694 | -4.44% | 339.1만 |
|---|
| 2026.05.14 | ₩140,362 | ₩143,564 | ₩133,691 | ₩135,826 | -3.23% | 162.1만 |
|---|
| 2026.05.13 | ₩137,694 | ₩143,164 | ₩136,359 | ₩141,696 | +2.91% | 193만 |
|---|
| 2026.05.12 | ₩145,966 | ₩147,834 | ₩135,559 | ₩137,427 | -5.85% | 185.1만 |
|---|
| 2026.05.11 | ₩139,562 | ₩144,365 | ₩137,427 | ₩143,297 | +2.68% | 157.8만 |
|---|
| 2026.05.08 | ₩136,626 | ₩140,362 | ₩134,758 | ₩139,295 | +1.95% | 225.8만 |
|---|
| 2026.05.07 | ₩137,960 | ₩142,230 | ₩136,893 | ₩138,227 | +0.19% | 276.9만 |
|---|
| 2026.05.06 | ₩138,628 | ₩141,963 | ₩137,427 | ₩139,828 | +0.87% | 181.7만 |
|---|
| 2026.05.05 | ₩141,163 | ₩147,567 | ₩139,562 | ₩145,966 | +3.40% | 145.4만 |
|---|
| 2026.05.04 | ₩142,897 | ₩152,103 | ₩136,359 | ₩146,233 | +2.33% | 308.3만 |
|---|
| 2026.05.01 | ₩138,227 | ₩143,297 | ₩137,160 | ₩143,031 | +3.47% | 149.9만 |
|---|
| 2026.04.30 | ₩146,766 | ₩150,689 | ₩140,362 | ₩141,163 | -3.82% | 209만 |
|---|
| 2026.04.29 | ₩144,632 | ₩152,904 | ₩142,497 | ₩149,969 | +3.69% | 197.7만 |
|---|
| 2026.04.28 | ₩153,971 | ₩154,772 | ₩142,764 | ₩143,031 | -7.11% | 272.1만 |
|---|
| 2026.04.27 | ₩156,640 | ₩157,173 | ₩148,101 | ₩149,168 | -4.77% | 168.7만 |
|---|
| 2026.04.24 | ₩154,238 | ₩159,842 | ₩151,303 | ₩158,508 | +2.77% | 237.4만 |
|---|
| 2026.04.23 | ₩157,841 | ₩170,783 | ₩154,772 | ₩155,572 | -1.44% | 377.6만 |
|---|
| 2026.04.22 | ₩152,370 | ₩159,575 | ₩151,837 | ₩155,839 | +2.28% | 149.6만 |
|---|
| 2026.04.21 | ₩153,571 | ₩165,446 | ₩153,171 | ₩159,308 | +3.74% | 248.1만 |
|---|
| 2026.04.20 | ₩153,971 | ₩159,575 | ₩152,637 | ₩154,505 | +0.35% | 189.1만 |
|---|
| 2026.04.17 | ₩146,500 | ₩151,036 | ₩144,365 | ₩150,502 | +2.73% | 256.9만 |
|---|
| 2026.04.16 | ₩154,238 | ₩161,310 | ₩151,303 | ₩154,505 | +0.17% | 203.8만 |
|---|
| 2026.04.15 | ₩150,636 | ₩157,574 | ₩149,969 | ₩154,772 | +2.75% | 172.7만 |
|---|
| 2026.04.14 | ₩149,168 | ₩155,306 | ₩148,501 | ₩152,904 | +2.50% | 184.3만 |
|---|
| 2026.04.13 | ₩174,919 | ₩176,387 | ₩157,173 | ₩157,173 | -10.14% | 258.5만 |
|---|
| 2026.04.10 | ₩164,645 | ₩173,985 | ₩163,044 | ₩170,783 | +3.73% | 255.8만 |
|---|
| 2026.04.09 | ₩183,591 | ₩184,659 | ₩166,780 | ₩166,780 | -9.16% | 267만 |
|---|
| 2026.04.08 | ₩179,322 | ₩196,133 | ₩173,718 | ₩180,122 | +0.45% | 385.2만 |
|---|
| 2026.04.07 | ₩219,616 | ₩240,110 | ₩217,748 | ₩223,885 | +1.94% | 369.3만 |
|---|
| 2026.04.06 | ₩221,484 | ₩221,751 | ₩207,474 | ₩209,743 | -5.30% | 237.2만 |
|---|
| 2026.04.02 | ₩248,169 | ₩252,945 | ₩217,748 | ₩221,217 | -10.86% | 315.2만 |
|---|
| 2026.04.01 | ₩224,686 | ₩235,093 | ₩215,079 | ₩220,950 | -1.66% | 304.6만 |
|---|
| 2026.03.31 | ₩259,376 | ₩269,783 | ₩229,756 | ₩231,090 | -10.91% | 276.5만 |
|---|
| 2026.03.30 | ₩266,314 | ₩295,934 | ₩265,781 | ₩285,261 | +7.11% | 240.1만 |
|---|
| 2026.03.27 | ₩260,177 | ₩293,800 | ₩258,042 | ₩289,797 | +11.38% | 251.4만 |
|---|
| 2026.03.26 | ₩230,023 | ₩252,171 | ₩223,378 | ₩251,638 | +9.40% | 253.4만 |
|---|
| 2026.03.25 | ₩218,415 | ₩232,024 | ₩214,039 | ₩220,683 | +1.04% | 265.8만 |
|---|
| 2026.03.24 | ₩233,625 | ₩236,961 | ₩213,478 | ₩229,756 | -1.66% | 318.9만 |
|---|
| 2026.03.23 | ₩211,610 | ₩233,225 | ₩200,937 | ₩219,616 | +3.78% | 476.1만 |
|---|
| 2026.03.20 | ₩217,748 | ₩252,438 | ₩216,681 | ₩244,700 | +12.38% | 303.4만 |
|---|
| 2026.03.19 | ₩249,770 | ₩254,840 | ₩206,007 | ₩215,880 | -13.57% | 434.7만 |
|---|
| 2026.03.18 | ₩207,074 | ₩229,756 | ₩205,740 | ₩228,422 | +10.31% | 397.4만 |
|---|
| 2026.03.17 | ₩195,600 | ₩199,602 | ₩188,928 | ₩195,600 | 0.00% | 187만 |
|---|
| 2026.03.16 | ₩220,016 | ₩220,416 | ₩200,723 | ₩201,470 | -8.43% | 320.8만 |
|---|
| 2026.03.13 | ₩217,615 | ₩238,295 | ₩209,743 | ₩236,427 | +8.64% | 283.7만 |
|---|
| 2026.03.12 | ₩221,751 | ₩230,743 | ₩214,412 | ₩229,489 | +3.49% | 336.8만 |
|---|
| 2026.03.11 | ₩214,279 | ₩221,751 | ₩200,670 | ₩200,670 | -6.35% | 332만 |
|---|
| 2026.03.10 | ₩203,071 | ₩222,818 | ₩183,591 | ₩222,284 | +9.46% | 317.6만 |
|---|
| 2026.03.09 | ₩255,640 | ₩273,919 | ₩193,465 | ₩201,737 | -21.09% | 560.2만 |
|---|
| 2026.03.06 | ₩226,421 | ₩251,104 | ₩215,079 | ₩250,303 | +10.55% | 531.4만 |
|---|
| 2026.03.05 | ₩183,858 | ₩212,224 | ₩178,254 | ₩196,133 | +6.68% | 412.4만 |
|---|
| 2026.03.04 | ₩183,325 | ₩186,794 | ₩167,981 | ₩174,252 | -4.95% | 248.7만 |
|---|
| 2026.03.03 | ₩197,468 | ₩223,885 | ₩177,721 | ₩186,527 | -5.54% | 563.5만 |
|---|
| 2026.03.02 | ₩187,327 | ₩188,128 | ₩165,713 | ₩172,117 | -8.12% | 328.7만 |
|---|
| 2026.02.27 | ₩170,649 | ₩174,385 | ₩161,443 | ₩167,581 | -1.80% | 342.9만 |
|---|
| 2026.02.26 | ₩149,702 | ₩167,047 | ₩149,435 | ₩154,772 | +3.39% | 247.9만 |
|---|
| 2026.02.25 | ₩157,707 | ₩158,908 | ₩151,036 | ₩151,303 | -4.06% | 177.4만 |
|---|
| 2026.02.24 | ₩174,519 | ₩178,788 | ₩162,244 | ₩164,112 | -5.96% | 201.7만 |
|---|
| 2026.02.23 | ₩163,845 | ₩177,454 | ₩159,041 | ₩174,785 | +6.68% | 275.3만 |
|---|
| 2026.02.20 | ₩176,653 | ₩178,788 | ₩159,308 | ₩163,044 | -7.70% | 272.5만 |
|---|
| 2026.02.19 | ₩170,783 | ₩176,920 | ₩167,847 | ₩170,783 | 0.00% | 242.4만 |
|---|
| 2026.02.18 | ₩163,578 | ₩166,780 | ₩155,039 | ₩162,510 | -0.65% | 196.9만 |
|---|
| 2026.02.17 | ₩176,920 | ₩185,726 | ₩160,376 | ₩162,510 | -8.14% | 280.2만 |
|---|
| 2026.02.13 | ₩168,915 | ₩179,989 | ₩156,907 | ₩173,985 | +3.00% | 363.3만 |
|---|
| 2026.02.12 | ₩147,567 | ₩170,249 | ₩145,699 | ₩168,381 | +14.10% | 418.1만 |
|---|
| 2026.02.11 | ₩144,365 | ₩157,707 | ₩143,564 | ₩149,969 | +3.88% | 216.2만 |
|---|
| 2026.02.10 | ₩145,966 | ₩151,570 | ₩144,365 | ₩151,303 | +3.66% | 150.7만 |
|---|
| 2026.02.09 | ₩155,306 | ₩156,907 | ₩144,231 | ₩145,165 | -6.53% | 151.8만 |
|---|
| 2026.02.06 | ₩168,114 | ₩168,648 | ₩154,772 | ₩156,373 | -6.98% | 282만 |
|---|
| 2026.02.05 | ₩171,316 | ₩182,791 | ₩162,777 | ₩177,454 | +3.58% | 530.9만 |
|---|
| 2026.02.04 | ₩152,103 | ₩171,850 | ₩149,969 | ₩158,775 | +4.39% | 312.6만 |
|---|
| 2026.02.03 | ₩144,098 | ₩166,993 | ₩142,497 | ₩153,704 | +6.67% | 240.1만 |
|---|
| 2026.02.02 | ₩155,039 | ₩155,306 | ₩140,629 | ₩142,230 | -8.26% | 173.1만 |
|---|
| 2026.01.30 | ₩156,907 | ₩162,110 | ₩149,435 | ₩157,173 | +0.17% | 235.5만 |
|---|
| 2026.01.29 | ₩155,306 | ₩172,117 | ₩153,438 | ₩153,971 | -0.86% | 265.8만 |
|---|
| 2026.01.28 | ₩149,435 | ₩155,706 | ₩147,033 | ₩150,769 | +0.89% | 135.6만 |
|---|
| 2026.01.27 | ₩145,966 | ₩151,570 | ₩143,564 | ₩151,303 | +3.66% | 101.1만 |
|---|
| 2026.01.26 | ₩146,233 | ₩147,460 | ₩142,497 | ₩146,500 | +0.18% | 110.5만 |
|---|
| 2026.01.23 | ₩145,432 | ₩147,567 | ₩139,562 | ₩147,567 | +1.47% | 153.1만 |
|---|
| 2026.01.22 | ₩144,632 | ₩149,168 | ₩143,031 | ₩143,297 | -0.92% | 141.6만 |
|---|
| 2026.01.21 | ₩167,847 | ₩172,651 | ₩145,699 | ₩149,435 | -10.97% | 343.6만 |
|---|
| 2026.01.20 | ₩176,120 | ₩188,662 | ₩164,112 | ₩183,058 | +3.94% | 376.3만 |
|---|
| 2026.01.16 | ₩146,766 | ₩152,370 | ₩145,432 | ₩149,969 | +2.18% | 115.5만 |
|---|
| 2026.01.15 | ₩147,834 | ₩150,636 | ₩145,165 | ₩148,634 | +0.54% | 113.7만 |
|---|
| 2026.01.14 | ₩157,707 | ₩166,246 | ₩155,039 | ₩157,440 | -0.17% | 215.8만 |
|---|
| 2026.01.13 | ₩141,696 | ₩153,438 | ₩141,696 | ₩149,702 | +5.65% | 147.8만 |
|---|
| 2026.01.12 | ₩147,300 | ₩148,634 | ₩142,497 | ₩143,297 | -2.72% | 78만 |
|---|
| 2026.01.09 | ₩146,766 | ₩150,235 | ₩141,163 | ₩142,497 | -2.91% | 95.3만 |
|---|
| 2026.01.08 | ₩152,103 | ₩152,637 | ₩145,699 | ₩147,300 | -3.16% | 101.2만 |
|---|
| 2026.01.07 | ₩146,766 | ₩152,370 | ₩146,766 | ₩151,036 | +2.91% | 77.2만 |
|---|
| 2026.01.06 | ₩149,168 | ₩149,808 | ₩144,898 | ₩146,233 | -1.97% | 68.3만 |
|---|
| 2026.01.05 | ₩144,365 | ₩149,969 | ₩143,031 | ₩149,568 | +3.60% | 72.2만 |
|---|
| 2026.01.02 | ₩146,766 | ₩151,570 | ₩144,898 | ₩145,966 | -0.55% | 92.6만 |
|---|
| 2025.12.31 | ₩149,435 | ₩153,704 | ₩147,033 | ₩152,370 | +1.96% | 73.1만 |
|---|
| 2025.12.30 | ₩152,103 | ₩152,504 | ₩147,834 | ₩149,702 | -1.58% | 60.1만 |
|---|
| 2025.12.29 | ₩160,376 | ₩160,376 | ₩151,036 | ₩153,438 | -4.33% | 97.7만 |
|---|
| 2025.12.26 | ₩156,640 | ₩161,443 | ₩156,106 | ₩157,707 | +0.68% | 68.4만 |
|---|
| 2025.12.24 | ₩157,974 | ₩159,308 | ₩156,106 | ₩157,974 | 0.00% | 39.6만 |
|---|
| 2025.12.23 | ₩159,308 | ₩159,575 | ₩156,373 | ₩158,508 | -0.50% | 72.1만 |
|---|
| 2025.12.22 | ₩161,710 | ₩163,578 | ₩156,907 | ₩157,173 | -2.81% | 96.1만 |
|---|
| 2025.12.19 | ₩178,655 | ₩179,055 | ₩167,847 | ₩168,114 | -5.90% | 134.8만 |
|---|
| 2025.12.18 | ₩186,527 | ₩191,864 | ₩180,122 | ₩182,257 | -2.29% | 177.1만 |
|---|
| 2025.12.17 | ₩187,861 | ₩197,201 | ₩183,645 | ₩195,333 | +3.98% | 154.3만 |
|---|
| 2025.12.16 | ₩192,397 | ₩198,802 | ₩186,794 | ₩189,996 | -1.25% | 183.4만 |
|---|
| 2025.12.15 | ₩186,527 | ₩199,335 | ₩185,193 | ₩189,729 | +1.72% | 125.8만 |
|---|
| 2025.12.12 | ₩187,861 | ₩207,875 | ₩184,659 | ₩190,529 | +1.42% | 201.8만 |
|---|
| 2025.12.11 | ₩200,136 | ₩207,501 | ₩189,462 | ₩189,462 | -5.33% | 130.2만 |
|---|
| 2025.12.10 | ₩214,679 | ₩217,481 | ₩194,799 | ₩196,133 | -8.64% | 137.3만 |
|---|
| 2025.12.09 | ₩213,478 | ₩214,012 | ₩207,074 | ₩212,144 | -0.63% | 60만 |
|---|
| 2025.12.08 | ₩205,473 | ₩217,001 | ₩205,206 | ₩211,077 | +2.73% | 93.8만 |
|---|
| 2025.12.05 | ₩209,743 | ₩212,678 | ₩206,007 | ₩206,807 | -1.40% | 103.6만 |
|---|
| 2025.12.04 | ₩212,945 | ₩219,082 | ₩210,810 | ₩211,610 | -0.63% | 87.5만 |
|---|
| 2025.12.03 | ₩223,352 | ₩224,419 | ₩214,546 | ₩215,613 | -3.46% | 80.6만 |
|---|
| 2025.12.02 | ₩220,416 | ₩225,353 | ₩217,214 | ₩218,282 | -0.97% | 99.8만 |
|---|
| 2025.12.01 | ₩236,160 | ₩236,160 | ₩218,549 | ₩226,020 | -4.29% | 133.2만 |
|---|
| 2025.11.28 | ₩233,759 | ₩234,293 | ₩225,487 | ₩226,020 | -3.31% | 74.9만 |
|---|
| 2025.11.26 | ₩243,899 | ₩246,034 | ₩233,492 | ₩235,894 | -3.28% | 147.4만 |
|---|
| 2025.11.25 | ₩265,247 | ₩285,527 | ₩249,770 | ₩249,770 | -5.84% | 139.5만 |
|---|
| 2025.11.24 | ₩301,538 | ₩301,805 | ₩264,180 | ₩264,713 | -12.21% | 124.2만 |
|---|
| 2025.11.21 | ₩327,422 | ₩365,315 | ₩302,606 | ₩308,476 | -5.79% | 239.1만 |
|---|
| 2025.11.20 | ₩263,246 | ₩350,371 | ₩259,376 | ₩345,301 | +31.17% | 324.2만 |
|---|
| 2025.11.19 | ₩315,414 | ₩323,660 | ₩287,662 | ₩301,805 | -4.31% | 165.4만 |
|---|
| 2025.11.18 | ₩313,813 | ₩333,293 | ₩296,468 | ₩319,150 | +1.70% | 213.8만 |
|---|
| 2025.11.17 | ₩279,924 | ₩304,740 | ₩264,313 | ₩295,668 | +5.62% | 174.3만 |
|---|
| 2025.11.14 | ₩294,333 | ₩304,207 | ₩259,643 | ₩267,382 | -9.16% | 210.7만 |
|---|
| 2025.11.13 | ₩251,371 | ₩287,395 | ₩246,834 | ₩278,322 | +10.72% | 215.3만 |
|---|
| 2025.11.12 | ₩239,496 | ₩251,504 | ₩239,096 | ₩244,966 | +2.28% | 92.7만 |
|---|
| 2025.11.11 | ₩245,900 | ₩246,514 | ₩240,697 | ₩242,298 | -1.47% | 74.2만 |
|---|
| 2025.11.10 | ₩253,772 | ₩256,441 | ₩243,632 | ₩245,233 | -3.36% | 133.3만 |
|---|
| 2025.11.07 | ₩294,600 | ₩311,678 | ₩273,519 | ₩273,519 | -7.16% | 239.5만 |
|---|
| 2025.11.06 | ₩261,778 | ₩286,595 | ₩258,843 | ₩278,322 | +6.32% | 193.4만 |
|---|
| 2025.11.05 | ₩279,123 | ₩280,991 | ₩251,237 | ₩258,042 | -7.55% | 145.3만 |
|---|
| 2025.11.04 | ₩279,390 | ₩284,727 | ₩265,514 | ₩276,721 | -0.96% | 227.7만 |
|---|
| 2025.11.03 | ₩258,843 | ₩275,654 | ₩255,907 | ₩258,843 | 0.00% | 112.9만 |
|---|
| 2025.10.31 | ₩250,570 | ₩275,120 | ₩250,037 | ₩264,046 | +5.38% | 153.6만 |
|---|
| 2025.10.30 | ₩254,306 | ₩263,379 | ₩245,500 | ₩262,845 | +3.36% | 143.4만 |
|---|
| 2025.10.29 | ₩245,500 | ₩257,775 | ₩239,096 | ₩257,241 | +4.78% | 148만 |
|---|
| 2025.10.28 | ₩235,093 | ₩249,369 | ₩234,559 | ₩249,236 | +6.02% | 105.3만 |
|---|
| 2025.10.27 | ₩235,093 | ₩240,964 | ₩232,691 | ₩235,093 | 0.00% | 85만 |
|---|
| 2025.10.24 | ₩245,767 | ₩254,573 | ₩243,712 | ₩249,770 | +1.63% | 110.7만 |
|---|
| 2025.10.23 | ₩273,519 | ₩276,188 | ₩257,775 | ₩259,376 | -5.17% | 136.9만 |
|---|
| 2025.10.22 | ₩265,781 | ₩297,802 | ₩261,778 | ₩268,716 | +1.10% | 287.3만 |
|---|
| 2025.10.21 | ₩272,452 | ₩281,525 | ₩258,843 | ₩260,977 | -4.21% | 177.9만 |
|---|
| 2025.10.20 | ₩298,069 | ₩299,137 | ₩266,047 | ₩266,581 | -10.56% | 170.7만 |
|---|
| 2025.10.17 | ₩361,712 | ₩390,826 | ₩314,347 | ₩314,347 | -13.09% | 341만 |
|---|
| 2025.10.16 | ₩309,544 | ₩379,404 | ₩307,249 | ₩375,455 | +21.29% | 360.9만 |
|---|
| 2025.10.15 | ₩291,932 | ₩331,158 | ₩288,730 | ₩314,347 | +7.68% | 200.1만 |
|---|
| 2025.10.14 | ₩317,816 | ₩335,962 | ₩290,064 | ₩307,676 | -3.19% | 231.8만 |
|---|
| 2025.10.13 | ₩299,137 | ₩303,139 | ₩280,724 | ₩283,926 | -5.08% | 186.6만 |
|---|
| 2025.10.10 | ₩267,382 | ₩340,765 | ₩262,845 | ₩334,627 | +25.15% | 437만 |
|---|