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 | ₩21,875 | ₩21,875 | ₩21,688 | ₩21,768 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,795 | ₩22,422 | ₩21,741 | ₩22,035 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,022 | ₩22,062 | ₩21,581 | ₩21,621 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,781 | ₩21,955 | ₩21,461 | ₩21,501 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,168 | ₩22,235 | ₩21,634 | ₩22,088 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,395 | ₩22,623 | ₩21,207 | ₩22,329 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,676 | ₩23,731 | ₩22,636 | ₩22,809 | +0.59% | 245만 |
| 2026.09.30 | ₩22,182 | ₩22,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,623 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,209 | ₩22,542 | ₩22,088 | ₩22,275 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,462 | ₩22,769 | ₩22,088 | ₩22,422 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,436 | ₩22,743 | ₩22,142 | ₩22,182 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,582 | ₩22,930 | ₩22,289 | ₩22,569 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,048 | ₩22,582 | ₩21,955 | ₩22,422 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,422 | ₩22,489 | ₩21,941 | ₩22,008 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,422 | ₩22,783 | ₩22,395 | ₩22,623 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,729 | ₩23,077 | ₩22,729 | ₩22,823 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,636 | ₩22,890 | ₩22,609 | ₩22,676 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,183 | ₩24,212 | ₩23,090 | ₩23,597 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,250 | ₩23,744 | ₩23,210 | ₩23,410 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,878 | ₩23,945 | ₩23,210 | ₩23,357 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,370 | ₩23,451 | ₩22,449 | ₩23,103 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,038 | ₩24,319 | ₩23,744 | ₩24,252 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,264 | ₩23,571 | ₩23,157 | ₩23,451 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,703 | ₩24,038 | ₩22,663 | ₩23,103 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,436 | ₩22,743 | ₩22,329 | ₩22,703 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩22,983 | ₩23,077 | ₩22,623 | ₩22,636 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,651 | ₩23,704 | ₩21,995 | ₩23,077 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,544 | ₩24,025 | ₩23,264 | ₩23,771 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,664 | ₩23,744 | ₩23,077 | ₩23,077 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,451 | ₩24,652 | ₩23,384 | ₩23,584 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,771 | ₩23,784 | ₩23,170 | ₩23,170 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,971 | ₩24,078 | ₩23,771 | ₩23,811 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,172 | ₩24,465 | ₩23,918 | ₩24,051 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,185 | ₩24,385 | ₩24,118 | ₩24,359 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,372 | ₩24,452 | ₩24,238 | ₩24,319 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,759 | ₩24,879 | ₩24,252 | ₩24,626 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,866 | ₩24,946 | ₩24,372 | ₩24,452 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,253 | ₩25,894 | ₩25,066 | ₩25,187 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,866 | ₩26,228 | ₩24,759 | ₩25,133 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩24,986 | ₩25,227 | ₩24,813 | ₩24,879 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,960 | ₩25,307 | ₩24,866 | ₩25,187 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,574 | ₩25,574 | ₩24,706 | ₩25,066 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,028 | ₩26,108 | ₩25,761 | ₩25,774 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,028 | ₩26,108 | ₩25,747 | ₩26,108 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,148 | ₩26,242 | ₩25,948 | ₩26,121 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,589 | ₩26,709 | ₩25,961 | ₩26,081 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,417 | ₩27,537 | ₩26,215 | ₩26,402 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,682 | ₩27,310 | ₩26,669 | ₩27,310 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩26,989 | ₩27,978 | ₩26,843 | ₩27,176 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,791 | ₩28,939 | ₩27,216 | ₩27,390 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,872 | ₩29,273 | ₩28,125 | ₩28,138 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,752 | ₩31,076 | ₩27,991 | ₩30,088 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,472 | ₩28,993 | ₩28,031 | ₩28,365 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,004 | ₩29,086 | ₩27,938 | ₩28,552 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,859 | ₩29,059 | ₩28,031 | ₩28,632 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,313 | ₩29,794 | ₩28,859 | ₩29,086 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,737 | ₩28,018 | ₩27,123 | ₩27,671 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,737 | ₩28,178 | ₩27,363 | ₩27,590 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,898 | ₩28,605 | ₩26,976 | ₩28,352 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,233 | ₩29,367 | ₩28,365 | ₩28,912 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,096 | ₩27,871 | ₩26,936 | ₩27,457 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,283 | ₩27,604 | ₩26,776 | ₩26,789 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,590 | ₩27,791 | ₩27,297 | ₩27,590 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,497 | ₩28,245 | ₩27,176 | ₩28,071 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,711 | ₩28,338 | ₩27,110 | ₩27,163 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,151 | ₩28,445 | ₩27,751 | ₩27,791 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,485 | ₩29,313 | ₩27,964 | ₩28,352 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,630 | ₩28,245 | ₩27,443 | ₩27,871 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,964 | ₩27,964 | ₩27,524 | ₩27,577 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,392 | ₩29,059 | ₩27,991 | ₩28,352 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,726 | ₩29,006 | ₩28,338 | ₩28,739 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,086 | ₩29,206 | ₩27,083 | ₩28,432 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,420 | ₩30,221 | ₩28,979 | ₩28,979 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,956 | ₩31,330 | ₩29,887 | ₩30,208 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,407 | ₩30,555 | ₩29,380 | ₩30,021 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,462 | ₩31,076 | ₩29,821 | ₩30,595 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,715 | ₩31,063 | ₩30,101 | ₩30,689 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,672 | ₩29,300 | ₩28,271 | ₩29,180 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,286 | ₩29,767 | ₩29,126 | ₩29,246 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,819 | ₩30,689 | ₩28,766 | ₩30,315 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,033 | ₩29,260 | ₩28,779 | ₩29,140 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,647 | ₩29,794 | ₩28,953 | ₩28,979 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,118 | ₩32,598 | ₩31,103 | ₩31,103 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,001 | ₩34,935 | ₩32,385 | ₩32,598 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,133 | ₩34,642 | ₩32,839 | ₩34,294 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,490 | ₩34,481 | ₩31,143 | ₩32,411 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,597 | ₩32,198 | ₩31,330 | ₩31,931 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,622 | ₩33,066 | ₩30,542 | ₩32,465 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,623 | ₩31,623 | ₩29,981 | ₩30,275 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,570 | ₩31,784 | ₩31,236 | ₩31,410 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,477 | ₩31,797 | ₩31,276 | ₩31,330 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,503 | ₩31,917 | ₩31,023 | ₩31,850 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,303 | ₩31,477 | ₩30,729 | ₩31,103 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,451 | ₩32,451 | ₩31,490 | ₩31,650 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,839 | ₩33,106 | ₩32,198 | ₩32,224 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,186 | ₩33,854 | ₩32,692 | ₩32,905 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩33,974 | ₩34,241 | ₩33,600 | ₩33,960 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,096 | ₩35,202 | ₩33,587 | ₩33,774 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,309 | ₩35,510 | ₩34,722 | ₩34,748 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,510 | ₩35,750 | ₩35,082 | ₩35,550 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,456 | ₩35,910 | ₩34,748 | ₩35,122 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,752 | ₩36,845 | ₩35,603 | ₩35,964 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,284 | ₩36,685 | ₩35,403 | ₩35,630 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,964 | ₩36,671 | ₩35,750 | ₩36,498 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩36,979 | ₩37,219 | ₩35,603 | ₩35,750 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,164 | ₩36,778 | ₩35,884 | ₩36,605 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,817 | ₩36,257 | ₩35,510 | ₩36,124 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,884 | ₩36,458 | ₩35,763 | ₩35,857 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,044 | ₩36,418 | ₩35,790 | ₩36,177 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,351 | ₩37,099 | ₩36,124 | ₩36,992 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,525 | ₩37,700 | ₩35,670 | ₩37,019 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,004 | ₩36,631 | ₩35,790 | ₩36,631 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩36,979 | ₩37,473 | ₩36,124 | ₩36,351 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,671 | ₩37,780 | ₩36,458 | ₩37,406 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,780 | ₩37,940 | ₩36,511 | ₩36,578 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,181 | ₩38,194 | ₩37,085 | ₩37,139 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,887 | ₩38,514 | ₩37,513 | ₩38,421 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,274 | ₩39,890 | ₩37,927 | ₩38,074 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,606 | ₩38,501 | ₩37,499 | ₩38,114 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,793 | ₩39,222 | ₩37,713 | ₩38,608 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,833 | ₩38,528 | ₩37,646 | ₩37,913 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,885 | ₩37,379 | ₩36,591 | ₩37,299 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,847 | ₩38,675 | ₩37,473 | ₩37,780 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,419 | ₩38,207 | ₩37,286 | ₩37,833 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,246 | ₩37,940 | ₩37,139 | ₩37,540 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,277 | ₩40,384 | ₩38,167 | ₩38,221 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,062 | ₩40,424 | ₩38,835 | ₩39,730 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,145 | ₩41,265 | ₩38,701 | ₩39,262 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,718 | ₩42,387 | ₩40,090 | ₩40,745 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,751 | ₩46,874 | ₩44,564 | ₩45,218 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,911 | ₩44,911 | ₩43,442 | ₩43,683 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,635 | ₩48,049 | ₩44,497 | ₩44,778 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,218 | ₩46,140 | ₩44,190 | ₩44,831 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,303 | ₩49,158 | ₩45,606 | ₩45,873 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,891 | ₩51,535 | ₩48,891 | ₩50,587 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,170 | ₩51,375 | ₩47,983 | ₩51,054 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,232 | ₩47,489 | ₩44,591 | ₩47,395 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,003 | ₩45,432 | ₩43,602 | ₩44,350 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,606 | ₩45,899 | ₩43,522 | ₩45,192 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,322 | ₩45,365 | ₩42,254 | ₩44,257 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,816 | ₩47,248 | ₩43,616 | ₩46,701 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,914 | ₩47,408 | ₩42,601 | ₩43,602 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,534 | ₩44,965 | ₩42,347 | ₩44,858 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,199 | ₩41,679 | ₩40,571 | ₩41,239 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,683 | ₩43,696 | ₩41,800 | ₩41,840 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,389 | ₩45,405 | ₩42,628 | ₩45,245 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,669 | ₩44,698 | ₩43,015 | ₩44,497 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,908 | ₩43,683 | ₩41,586 | ₩41,653 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,813 | ₩43,763 | ₩39,716 | ₩43,643 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,621 | ₩48,343 | ₩40,905 | ₩41,626 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,696 | ₩46,193 | ₩42,494 | ₩46,006 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,222 | ₩42,307 | ₩38,608 | ₩40,531 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,035 | ₩39,422 | ₩37,433 | ₩38,100 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,745 | ₩43,522 | ₩38,434 | ₩39,436 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,543 | ₩39,623 | ₩37,072 | ₩37,686 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,686 | ₩38,127 | ₩36,591 | ₩37,206 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,162 | ₩37,286 | ₩35,162 | ₩35,803 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,111 | ₩36,244 | ₩35,376 | ₩35,443 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩37,980 | ₩38,421 | ₩36,618 | ₩36,832 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,738 | ₩38,314 | ₩36,244 | ₩38,020 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,060 | ₩38,381 | ₩36,204 | ₩36,591 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,459 | ₩38,247 | ₩37,192 | ₩37,459 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,605 | ₩37,059 | ₩35,683 | ₩36,551 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,087 | ₩39,062 | ₩36,217 | ₩36,458 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,206 | ₩38,448 | ₩35,910 | ₩37,807 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,735 | ₩37,366 | ₩34,495 | ₩37,259 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,361 | ₩35,884 | ₩34,254 | ₩35,042 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,535 | ₩35,189 | ₩34,334 | ₩35,176 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,483 | ₩35,683 | ₩34,321 | ₩34,468 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,845 | ₩36,952 | ₩35,336 | ₩35,670 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,152 | ₩38,488 | ₩36,311 | ₩37,953 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,015 | ₩37,286 | ₩34,788 | ₩35,723 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,067 | ₩36,778 | ₩33,894 | ₩35,216 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,323 | ₩35,323 | ₩33,667 | ₩33,760 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,523 | ₩36,044 | ₩34,642 | ₩35,670 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,309 | ₩37,219 | ₩35,069 | ₩35,082 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,655 | ₩35,336 | ₩34,374 | ₩34,842 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,201 | ₩34,855 | ₩33,947 | ₩34,842 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,268 | ₩34,415 | ₩33,814 | ₩34,228 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,094 | ₩34,415 | ₩33,453 | ₩34,294 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,027 | ₩34,535 | ₩33,653 | ₩33,680 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,444 | ₩36,965 | ₩34,161 | ₩34,508 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,206 | ₩38,661 | ₩35,843 | ₩38,007 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,854 | ₩34,508 | ₩33,720 | ₩34,188 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,001 | ₩34,281 | ₩33,680 | ₩34,027 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,109 | ₩36,030 | ₩34,775 | ₩35,069 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,279 | ₩34,615 | ₩33,226 | ₩34,228 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,027 | ₩34,041 | ₩33,346 | ₩33,426 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,814 | ₩34,201 | ₩33,133 | ₩33,360 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,428 | ₩34,481 | ₩33,667 | ₩33,840 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,800 | ₩34,455 | ₩33,800 | ₩34,294 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,094 | ₩34,134 | ₩33,587 | ₩33,733 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,520 | ₩34,147 | ₩33,319 | ₩34,147 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,693 | ₩34,348 | ₩33,573 | ₩33,667 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,041 | ₩34,989 | ₩33,747 | ₩34,241 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,388 | ₩34,388 | ₩33,880 | ₩34,014 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,269 | ₩35,269 | ₩34,228 | ₩34,535 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,788 | ₩35,363 | ₩34,775 | ₩34,909 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,935 | ₩35,136 | ₩34,775 | ₩34,975 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,189 | ₩35,189 | ₩34,829 | ₩35,015 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,349 | ₩35,536 | ₩34,682 | ₩34,882 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,206 | ₩37,206 | ₩35,857 | ₩36,124 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,860 | ₩38,448 | ₩37,272 | ₩37,540 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,034 | ₩38,968 | ₩37,593 | ₩38,808 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,421 | ₩39,115 | ₩37,927 | ₩38,154 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,900 | ₩39,182 | ₩37,753 | ₩38,314 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,020 | ₩40,037 | ₩37,713 | ₩38,354 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,262 | ₩39,970 | ₩38,194 | ₩38,261 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,624 | ₩40,878 | ₩38,688 | ₩38,808 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,544 | ₩40,544 | ₩39,810 | ₩40,437 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,756 | ₩40,825 | ₩39,716 | ₩40,197 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,090 | ₩40,397 | ₩39,730 | ₩39,783 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,357 | ₩40,972 | ₩39,930 | ₩40,277 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,372 | ₩41,479 | ₩40,544 | ₩40,638 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,159 | ₩41,532 | ₩40,811 | ₩40,865 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,494 | ₩42,494 | ₩40,958 | ₩41,599 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,307 | ₩42,360 | ₩41,466 | ₩41,573 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,162 | ₩43,335 | ₩42,254 | ₩42,521 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,965 | ₩46,674 | ₩43,576 | ₩43,749 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,689 | ₩47,742 | ₩44,844 | ₩44,951 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,732 | ₩52,523 | ₩47,889 | ₩48,410 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,537 | ₩51,482 | ₩44,230 | ₩51,014 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,744 | ₩49,305 | ₩46,514 | ₩47,836 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,584 | ₩50,079 | ₩47,155 | ₩49,078 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,619 | ₩47,849 | ₩44,457 | ₩47,141 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩46,968 | ₩47,716 | ₩44,056 | ₩44,858 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,202 | ₩46,407 | ₩42,855 | ₩45,619 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,227 | ₩43,229 | ₩42,174 | ₩42,774 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,708 | ₩42,788 | ₩42,280 | ₩42,521 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,282 | ₩43,549 | ₩42,494 | ₩42,641 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,621 | ₩48,103 | ₩44,991 | ₩44,991 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,950 | ₩46,060 | ₩43,723 | ₩45,419 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,325 | ₩45,485 | ₩43,082 | ₩43,536 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,405 | ₩45,833 | ₩44,203 | ₩45,272 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,576 | ₩45,045 | ₩43,402 | ₩43,629 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,921 | ₩45,018 | ₩42,868 | ₩44,110 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,242 | ₩44,016 | ₩42,521 | ₩43,950 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,401 | ₩43,602 | ₩41,946 | ₩43,602 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,573 | ₩43,602 | ₩41,532 | ₩42,788 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,532 | ₩42,053 | ₩41,346 | ₩41,613 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,414 | ₩43,175 | ₩42,294 | ₩43,028 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,684 | ₩44,871 | ₩43,415 | ₩43,536 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,083 | ₩46,781 | ₩43,803 | ₩44,377 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,564 | ₩45,285 | ₩43,442 | ₩43,856 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,447 | ₩46,500 | ₩43,976 | ₩44,083 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,041 | ₩53,017 | ₩47,716 | ₩47,716 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,008 | ₩52,256 | ₩46,861 | ₩52,016 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,699 | ₩48,637 | ₩45,445 | ₩47,435 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,529 | ₩49,118 | ₩45,432 | ₩46,928 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,073 | ₩46,340 | ₩44,657 | ₩45,031 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,229 | ₩49,171 | ₩42,855 | ₩48,584 | +12.39% | 922.5만 |
|---|