시장 데이터를 불러오는 중
전체 종목
VIX Short-Term Futures ETF 과거 주가
VIX Short-Term Futures ETF · VIXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VIX Short-Term Futures ETF · VIXY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,950 | ₩21,950 | ₩21,762 | ₩21,842 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,869 | ₩22,499 | ₩21,816 | ₩22,110 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,097 | ₩22,137 | ₩21,655 | ₩21,695 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,856 | ₩22,030 | ₩21,534 | ₩21,574 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,244 | ₩22,311 | ₩21,708 | ₩22,164 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,472 | ₩22,700 | ₩21,280 | ₩22,405 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,754 | ₩23,812 | ₩22,713 | ₩22,888 | +0.59% | 245만 |
| 2026.09.30 | ₩22,258 | ₩22,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,137 |
| ₩22,700 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,285 | ₩22,620 | ₩22,164 | ₩22,352 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,539 | ₩22,847 | ₩22,164 | ₩22,499 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,512 | ₩22,821 | ₩22,218 | ₩22,258 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,660 | ₩23,008 | ₩22,365 | ₩22,646 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,124 | ₩22,660 | ₩22,030 | ₩22,499 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,499 | ₩22,566 | ₩22,017 | ₩22,084 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,499 | ₩22,861 | ₩22,472 | ₩22,700 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,807 | ₩23,156 | ₩22,807 | ₩22,901 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,713 | ₩22,968 | ₩22,687 | ₩22,754 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,263 | ₩24,295 | ₩23,169 | ₩23,678 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,330 | ₩23,826 | ₩23,290 | ₩23,491 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,960 | ₩24,027 | ₩23,290 | ₩23,437 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,450 | ₩23,531 | ₩22,526 | ₩23,182 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,120 | ₩24,402 | ₩23,826 | ₩24,335 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,343 | ₩23,651 | ₩23,236 | ₩23,531 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,780 | ₩24,120 | ₩22,740 | ₩23,182 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,512 | ₩22,821 | ₩22,405 | ₩22,780 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩23,062 | ₩23,156 | ₩22,700 | ₩22,713 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,732 | ₩23,785 | ₩22,070 | ₩23,156 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,625 | ₩24,107 | ₩23,343 | ₩23,852 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,745 | ₩23,826 | ₩23,156 | ₩23,156 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,531 | ₩24,737 | ₩23,464 | ₩23,665 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,852 | ₩23,866 | ₩23,249 | ₩23,249 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩24,053 | ₩24,161 | ₩23,852 | ₩23,893 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,254 | ₩24,549 | ₩24,000 | ₩24,134 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,268 | ₩24,469 | ₩24,201 | ₩24,442 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,455 | ₩24,536 | ₩24,321 | ₩24,402 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,844 | ₩24,965 | ₩24,335 | ₩24,710 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,951 | ₩25,032 | ₩24,455 | ₩24,536 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,340 | ₩25,983 | ₩25,152 | ₩25,273 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,951 | ₩26,318 | ₩24,844 | ₩25,219 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩25,072 | ₩25,313 | ₩24,898 | ₩24,965 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩25,045 | ₩25,393 | ₩24,951 | ₩25,273 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,661 | ₩25,661 | ₩24,790 | ₩25,152 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,117 | ₩26,197 | ₩25,849 | ₩25,862 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,117 | ₩26,197 | ₩25,836 | ₩26,197 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,238 | ₩26,331 | ₩26,037 | ₩26,211 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,680 | ₩26,800 | ₩26,050 | ₩26,171 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,511 | ₩27,631 | ₩26,305 | ₩26,492 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,774 | ₩27,403 | ₩26,760 | ₩27,403 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩27,082 | ₩28,073 | ₩26,934 | ₩27,269 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,886 | ₩29,038 | ₩27,310 | ₩27,484 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,971 | ₩29,373 | ₩28,221 | ₩28,234 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,851 | ₩31,182 | ₩28,087 | ₩30,191 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,569 | ₩29,092 | ₩28,127 | ₩28,462 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,100 | ₩29,186 | ₩28,033 | ₩28,650 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,958 | ₩29,159 | ₩28,127 | ₩28,730 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,413 | ₩29,896 | ₩28,958 | ₩29,186 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,832 | ₩28,114 | ₩27,216 | ₩27,765 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,832 | ₩28,274 | ₩27,457 | ₩27,685 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,993 | ₩28,703 | ₩27,068 | ₩28,449 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,333 | ₩29,467 | ₩28,462 | ₩29,011 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,189 | ₩27,966 | ₩27,028 | ₩27,551 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,377 | ₩27,698 | ₩26,867 | ₩26,881 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,685 | ₩27,886 | ₩27,390 | ₩27,685 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,591 | ₩28,341 | ₩27,269 | ₩28,167 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,805 | ₩28,435 | ₩27,202 | ₩27,256 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,248 | ₩28,542 | ₩27,846 | ₩27,886 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,583 | ₩29,413 | ₩28,060 | ₩28,449 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,725 | ₩28,341 | ₩27,537 | ₩27,966 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩28,060 | ₩28,060 | ₩27,618 | ₩27,671 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,489 | ₩29,159 | ₩28,087 | ₩28,449 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,824 | ₩29,105 | ₩28,435 | ₩28,837 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,186 | ₩29,306 | ₩27,176 | ₩28,529 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,521 | ₩30,325 | ₩29,078 | ₩29,078 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩31,062 | ₩31,437 | ₩29,990 | ₩30,311 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,507 | ₩30,660 | ₩29,480 | ₩30,124 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,566 | ₩31,182 | ₩29,923 | ₩30,700 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,820 | ₩31,169 | ₩30,204 | ₩30,794 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,770 | ₩29,400 | ₩28,368 | ₩29,279 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,387 | ₩29,869 | ₩29,226 | ₩29,346 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,918 | ₩30,794 | ₩28,864 | ₩30,418 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,132 | ₩29,360 | ₩28,877 | ₩29,239 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,748 | ₩29,896 | ₩29,052 | ₩29,078 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,227 | ₩32,710 | ₩31,209 | ₩31,209 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,117 | ₩35,055 | ₩32,495 | ₩32,710 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,246 | ₩34,760 | ₩32,951 | ₩34,412 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,598 | ₩34,599 | ₩31,249 | ₩32,522 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,705 | ₩32,308 | ₩31,437 | ₩32,040 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,727 | ₩33,179 | ₩30,646 | ₩32,576 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,732 | ₩31,732 | ₩30,083 | ₩30,378 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,678 | ₩31,892 | ₩31,343 | ₩31,517 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,584 | ₩31,906 | ₩31,383 | ₩31,437 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,611 | ₩32,026 | ₩31,129 | ₩31,959 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,410 | ₩31,584 | ₩30,834 | ₩31,209 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,562 | ₩32,562 | ₩31,598 | ₩31,758 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,951 | ₩33,219 | ₩32,308 | ₩32,335 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,299 | ₩33,970 | ₩32,804 | ₩33,018 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩34,090 | ₩34,358 | ₩33,715 | ₩34,077 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,216 | ₩35,323 | ₩33,702 | ₩33,889 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,430 | ₩35,631 | ₩34,841 | ₩34,867 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,631 | ₩35,872 | ₩35,202 | ₩35,671 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,578 | ₩36,033 | ₩34,867 | ₩35,243 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,877 | ₩36,971 | ₩35,725 | ₩36,087 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,408 | ₩36,810 | ₩35,524 | ₩35,752 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩36,087 | ₩36,797 | ₩35,872 | ₩36,623 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩37,105 | ₩37,346 | ₩35,725 | ₩35,872 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,288 | ₩36,904 | ₩36,006 | ₩36,730 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,939 | ₩36,382 | ₩35,631 | ₩36,248 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩36,006 | ₩36,583 | ₩35,886 | ₩35,980 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,167 | ₩36,542 | ₩35,913 | ₩36,301 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,475 | ₩37,226 | ₩36,248 | ₩37,119 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,650 | ₩37,829 | ₩35,792 | ₩37,145 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,127 | ₩36,757 | ₩35,913 | ₩36,757 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩37,105 | ₩37,601 | ₩36,248 | ₩36,475 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,797 | ₩37,909 | ₩36,583 | ₩37,534 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,909 | ₩38,070 | ₩36,636 | ₩36,703 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,311 | ₩38,325 | ₩37,212 | ₩37,266 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩38,016 | ₩38,646 | ₩37,641 | ₩38,552 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,405 | ₩40,026 | ₩38,057 | ₩38,204 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,735 | ₩38,633 | ₩37,628 | ₩38,244 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,923 | ₩39,356 | ₩37,842 | ₩38,740 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,963 | ₩38,660 | ₩37,775 | ₩38,043 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩37,011 | ₩37,507 | ₩36,717 | ₩37,427 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,976 | ₩38,807 | ₩37,601 | ₩37,909 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,547 | ₩38,338 | ₩37,413 | ₩37,963 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,373 | ₩38,070 | ₩37,266 | ₩37,668 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,415 | ₩40,522 | ₩38,298 | ₩38,351 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,196 | ₩40,562 | ₩38,968 | ₩39,866 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,286 | ₩41,407 | ₩38,834 | ₩39,397 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,857 | ₩42,532 | ₩40,227 | ₩40,884 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,904 | ₩47,035 | ₩44,716 | ₩45,373 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩45,065 | ₩45,065 | ₩43,591 | ₩43,832 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,799 | ₩48,214 | ₩44,649 | ₩44,931 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,373 | ₩46,298 | ₩44,341 | ₩44,984 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,469 | ₩49,326 | ₩45,762 | ₩46,030 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩49,058 | ₩51,711 | ₩49,058 | ₩50,760 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,335 | ₩51,551 | ₩48,147 | ₩51,229 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,386 | ₩47,651 | ₩44,743 | ₩47,557 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,154 | ₩45,587 | ₩43,752 | ₩44,502 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,762 | ₩46,056 | ₩43,671 | ₩45,346 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,470 | ₩45,520 | ₩42,398 | ₩44,408 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,966 | ₩47,410 | ₩43,765 | ₩46,861 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩47,075 | ₩47,571 | ₩42,747 | ₩43,752 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,680 | ₩45,118 | ₩42,492 | ₩45,011 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,340 | ₩41,822 | ₩40,710 | ₩41,380 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,832 | ₩43,845 | ₩41,943 | ₩41,983 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,537 | ₩45,561 | ₩42,773 | ₩45,400 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,819 | ₩44,850 | ₩43,162 | ₩44,649 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩43,055 | ₩43,832 | ₩41,728 | ₩41,795 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,956 | ₩43,912 | ₩39,852 | ₩43,792 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,780 | ₩48,509 | ₩41,045 | ₩41,768 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,845 | ₩46,351 | ₩42,639 | ₩46,164 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,356 | ₩42,452 | ₩38,740 | ₩40,670 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,169 | ₩39,557 | ₩37,561 | ₩38,231 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,884 | ₩43,671 | ₩38,566 | ₩39,571 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,678 | ₩39,758 | ₩37,199 | ₩37,815 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,815 | ₩38,258 | ₩36,717 | ₩37,333 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,283 | ₩37,413 | ₩35,283 | ₩35,926 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,234 | ₩36,368 | ₩35,497 | ₩35,564 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩38,110 | ₩38,552 | ₩36,743 | ₩36,958 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,864 | ₩38,445 | ₩36,368 | ₩38,150 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,191 | ₩38,512 | ₩36,328 | ₩36,717 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,588 | ₩38,378 | ₩37,320 | ₩37,588 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,730 | ₩37,186 | ₩35,805 | ₩36,676 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,217 | ₩39,196 | ₩36,341 | ₩36,583 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,333 | ₩38,579 | ₩36,033 | ₩37,936 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,854 | ₩37,494 | ₩34,613 | ₩37,387 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,479 | ₩36,006 | ₩34,372 | ₩35,162 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,653 | ₩35,310 | ₩34,452 | ₩35,296 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,604 | ₩35,805 | ₩34,439 | ₩34,586 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,971 | ₩37,078 | ₩35,457 | ₩35,792 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,279 | ₩38,619 | ₩36,435 | ₩38,083 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,135 | ₩37,413 | ₩34,908 | ₩35,846 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,184 | ₩36,904 | ₩34,010 | ₩35,336 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,444 | ₩35,444 | ₩33,782 | ₩33,876 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,645 | ₩36,167 | ₩34,760 | ₩35,792 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,430 | ₩37,346 | ₩35,189 | ₩35,202 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,774 | ₩35,457 | ₩34,492 | ₩34,961 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,318 | ₩34,975 | ₩34,063 | ₩34,961 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,385 | ₩34,532 | ₩33,929 | ₩34,345 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,211 | ₩34,532 | ₩33,567 | ₩34,412 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,144 | ₩34,653 | ₩33,769 | ₩33,795 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,569 | ₩37,092 | ₩34,278 | ₩34,626 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,333 | ₩38,794 | ₩35,966 | ₩38,137 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,970 | ₩34,626 | ₩33,836 | ₩34,305 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,117 | ₩34,398 | ₩33,795 | ₩34,144 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,229 | ₩36,154 | ₩34,894 | ₩35,189 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,393 | ₩34,733 | ₩33,340 | ₩34,345 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,144 | ₩34,157 | ₩33,460 | ₩33,541 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,929 | ₩34,318 | ₩33,246 | ₩33,474 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,546 | ₩34,599 | ₩33,782 | ₩33,956 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,916 | ₩34,573 | ₩33,916 | ₩34,412 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,211 | ₩34,251 | ₩33,702 | ₩33,849 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,635 | ₩34,264 | ₩33,434 | ₩34,264 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,809 | ₩34,465 | ₩33,688 | ₩33,782 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,157 | ₩35,109 | ₩33,862 | ₩34,358 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,506 | ₩34,506 | ₩33,996 | ₩34,130 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,390 | ₩35,390 | ₩34,345 | ₩34,653 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,908 | ₩35,484 | ₩34,894 | ₩35,028 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩35,055 | ₩35,256 | ₩34,894 | ₩35,095 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,310 | ₩35,310 | ₩34,948 | ₩35,135 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,470 | ₩35,658 | ₩34,800 | ₩35,001 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,333 | ₩37,333 | ₩35,980 | ₩36,248 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,990 | ₩38,579 | ₩37,400 | ₩37,668 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,164 | ₩39,102 | ₩37,722 | ₩38,941 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,552 | ₩39,249 | ₩38,057 | ₩38,284 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩38,030 | ₩39,316 | ₩37,882 | ₩38,445 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,150 | ₩40,174 | ₩37,842 | ₩38,485 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,397 | ₩40,107 | ₩38,325 | ₩38,392 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,763 | ₩41,018 | ₩38,820 | ₩38,941 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,683 | ₩40,683 | ₩39,946 | ₩40,576 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,892 | ₩40,964 | ₩39,852 | ₩40,335 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,227 | ₩40,536 | ₩39,866 | ₩39,919 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,495 | ₩41,112 | ₩40,067 | ₩40,415 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,514 | ₩41,621 | ₩40,683 | ₩40,777 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,299 | ₩41,675 | ₩40,951 | ₩41,005 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,639 | ₩42,639 | ₩41,098 | ₩41,742 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,452 | ₩42,505 | ₩41,608 | ₩41,715 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,309 | ₩43,484 | ₩42,398 | ₩42,666 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩45,118 | ₩46,834 | ₩43,725 | ₩43,899 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,852 | ₩47,906 | ₩44,998 | ₩45,105 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,902 | ₩52,703 | ₩48,053 | ₩48,576 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,690 | ₩51,658 | ₩44,381 | ₩51,189 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,911 | ₩49,474 | ₩46,673 | ₩48,000 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,750 | ₩50,251 | ₩47,316 | ₩49,246 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,775 | ₩48,013 | ₩44,609 | ₩47,303 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩47,129 | ₩47,879 | ₩44,207 | ₩45,011 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,350 | ₩46,566 | ₩43,001 | ₩45,775 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,371 | ₩43,376 | ₩42,318 | ₩42,921 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,854 | ₩42,934 | ₩42,425 | ₩42,666 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,430 | ₩43,698 | ₩42,639 | ₩42,787 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,780 | ₩48,268 | ₩45,145 | ₩45,145 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩44,100 | ₩46,217 | ₩43,872 | ₩45,574 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,480 | ₩45,641 | ₩43,229 | ₩43,685 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,561 | ₩45,989 | ₩44,355 | ₩45,427 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,725 | ₩45,199 | ₩43,551 | ₩43,778 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩43,068 | ₩45,172 | ₩43,015 | ₩44,261 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,390 | ₩44,167 | ₩42,666 | ₩44,100 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,546 | ₩43,752 | ₩42,090 | ₩43,752 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,715 | ₩43,752 | ₩41,675 | ₩42,934 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,675 | ₩42,197 | ₩41,487 | ₩41,755 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,559 | ₩43,323 | ₩42,438 | ₩43,175 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,837 | ₩45,025 | ₩43,564 | ₩43,685 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,234 | ₩46,941 | ₩43,953 | ₩44,529 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,716 | ₩45,440 | ₩43,591 | ₩44,006 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,606 | ₩46,659 | ₩44,127 | ₩44,234 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,216 | ₩53,199 | ₩47,879 | ₩47,879 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,169 | ₩52,435 | ₩47,021 | ₩52,194 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,855 | ₩48,804 | ₩45,601 | ₩47,598 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,691 | ₩49,286 | ₩45,587 | ₩47,088 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,231 | ₩46,499 | ₩44,810 | ₩45,185 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,376 | ₩49,340 | ₩43,001 | ₩48,750 | +12.39% | 922.5만 |
|---|