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 | ₩21,892 | ₩21,892 | ₩21,704 | ₩21,785 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,811 | ₩22,440 | ₩21,758 | ₩22,052 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,039 | ₩22,079 | ₩21,598 | ₩21,638 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,798 | ₩21,972 | ₩21,477 | ₩21,517 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,186 | ₩22,252 | ₩21,651 | ₩22,105 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,413 | ₩22,640 | ₩21,223 | ₩22,346 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,693 | ₩23,749 | ₩22,653 | ₩22,827 | +0.59% | 245만 |
| 2026.09.30 | ₩22,199 | ₩22,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,640 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,226 | ₩22,560 | ₩22,105 | ₩22,292 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,480 | ₩22,787 | ₩22,105 | ₩22,440 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,453 | ₩22,760 | ₩22,159 | ₩22,199 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,600 | ₩22,947 | ₩22,306 | ₩22,587 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,065 | ₩22,600 | ₩21,972 | ₩22,440 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,440 | ₩22,506 | ₩21,958 | ₩22,025 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,440 | ₩22,800 | ₩22,413 | ₩22,640 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,747 | ₩23,094 | ₩22,747 | ₩22,840 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,653 | ₩22,907 | ₩22,627 | ₩22,693 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,201 | ₩24,230 | ₩23,108 | ₩23,616 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,268 | ₩23,763 | ₩23,228 | ₩23,428 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,896 | ₩23,963 | ₩23,228 | ₩23,375 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,388 | ₩23,469 | ₩22,466 | ₩23,121 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,057 | ₩24,337 | ₩23,763 | ₩24,270 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,281 | ₩23,589 | ₩23,175 | ₩23,469 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,720 | ₩24,057 | ₩22,680 | ₩23,121 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,453 | ₩22,760 | ₩22,346 | ₩22,720 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩23,001 | ₩23,094 | ₩22,640 | ₩22,653 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,669 | ₩23,723 | ₩22,012 | ₩23,094 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,562 | ₩24,043 | ₩23,281 | ₩23,789 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,682 | ₩23,763 | ₩23,094 | ₩23,094 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,469 | ₩24,671 | ₩23,402 | ₩23,602 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,789 | ₩23,803 | ₩23,188 | ₩23,188 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,990 | ₩24,097 | ₩23,789 | ₩23,829 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,190 | ₩24,484 | ₩23,936 | ₩24,070 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,204 | ₩24,404 | ₩24,137 | ₩24,377 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,391 | ₩24,471 | ₩24,257 | ₩24,337 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,778 | ₩24,899 | ₩24,270 | ₩24,645 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,885 | ₩24,965 | ₩24,391 | ₩24,471 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,273 | ₩25,914 | ₩25,086 | ₩25,206 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,885 | ₩26,248 | ₩24,778 | ₩25,153 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩25,006 | ₩25,246 | ₩24,832 | ₩24,899 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,979 | ₩25,326 | ₩24,885 | ₩25,206 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,594 | ₩25,594 | ₩24,725 | ₩25,086 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,048 | ₩26,128 | ₩25,781 | ₩25,794 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,048 | ₩26,128 | ₩25,767 | ₩26,128 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,168 | ₩26,262 | ₩25,968 | ₩26,142 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,609 | ₩26,730 | ₩25,981 | ₩26,101 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,438 | ₩27,558 | ₩26,235 | ₩26,422 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,703 | ₩27,331 | ₩26,690 | ₩27,331 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩27,010 | ₩27,999 | ₩26,863 | ₩27,197 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,812 | ₩28,962 | ₩27,237 | ₩27,411 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,895 | ₩29,296 | ₩28,146 | ₩28,160 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,774 | ₩31,100 | ₩28,013 | ₩30,111 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,494 | ₩29,015 | ₩28,053 | ₩28,387 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,026 | ₩29,109 | ₩27,959 | ₩28,574 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,881 | ₩29,082 | ₩28,053 | ₩28,654 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,336 | ₩29,817 | ₩28,881 | ₩29,109 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,759 | ₩28,039 | ₩27,144 | ₩27,692 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,759 | ₩28,200 | ₩27,384 | ₩27,612 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,919 | ₩28,627 | ₩26,997 | ₩28,373 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,256 | ₩29,389 | ₩28,387 | ₩28,935 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,117 | ₩27,892 | ₩26,957 | ₩27,478 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,304 | ₩27,625 | ₩26,796 | ₩26,810 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,612 | ₩27,812 | ₩27,318 | ₩27,612 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,518 | ₩28,267 | ₩27,197 | ₩28,093 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,732 | ₩28,360 | ₩27,131 | ₩27,184 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,173 | ₩28,467 | ₩27,772 | ₩27,812 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,507 | ₩29,336 | ₩27,986 | ₩28,373 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,652 | ₩28,267 | ₩27,465 | ₩27,892 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,986 | ₩27,986 | ₩27,545 | ₩27,598 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,414 | ₩29,082 | ₩28,013 | ₩28,373 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,748 | ₩29,028 | ₩28,360 | ₩28,761 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,109 | ₩29,229 | ₩27,104 | ₩28,454 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,443 | ₩30,245 | ₩29,002 | ₩29,002 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,980 | ₩31,354 | ₩29,910 | ₩30,231 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,429 | ₩30,579 | ₩29,403 | ₩30,044 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,485 | ₩31,100 | ₩29,844 | ₩30,619 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,739 | ₩31,087 | ₩30,124 | ₩30,712 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,694 | ₩29,322 | ₩28,293 | ₩29,202 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,309 | ₩29,790 | ₩29,149 | ₩29,269 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,841 | ₩30,712 | ₩28,788 | ₩30,338 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,055 | ₩29,282 | ₩28,801 | ₩29,162 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,670 | ₩29,817 | ₩28,975 | ₩29,002 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,142 | ₩32,623 | ₩31,127 | ₩31,127 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,027 | ₩34,962 | ₩32,410 | ₩32,623 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,158 | ₩34,668 | ₩32,864 | ₩34,321 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,514 | ₩34,508 | ₩31,167 | ₩32,436 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,621 | ₩32,223 | ₩31,354 | ₩31,955 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,645 | ₩33,091 | ₩30,565 | ₩32,490 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,648 | ₩31,648 | ₩30,004 | ₩30,298 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,594 | ₩31,808 | ₩31,260 | ₩31,434 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,501 | ₩31,822 | ₩31,300 | ₩31,354 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,528 | ₩31,942 | ₩31,046 | ₩31,875 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,327 | ₩31,501 | ₩30,752 | ₩31,127 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,476 | ₩32,476 | ₩31,514 | ₩31,675 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,864 | ₩33,131 | ₩32,223 | ₩32,249 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,212 | ₩33,880 | ₩32,717 | ₩32,931 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩34,000 | ₩34,267 | ₩33,626 | ₩33,987 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,123 | ₩35,230 | ₩33,612 | ₩33,800 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,337 | ₩35,537 | ₩34,748 | ₩34,775 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,537 | ₩35,778 | ₩35,109 | ₩35,577 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,484 | ₩35,938 | ₩34,775 | ₩35,149 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,780 | ₩36,873 | ₩35,631 | ₩35,991 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,312 | ₩36,713 | ₩35,430 | ₩35,657 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,991 | ₩36,700 | ₩35,778 | ₩36,526 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩37,007 | ₩37,248 | ₩35,631 | ₩35,778 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,192 | ₩36,807 | ₩35,911 | ₩36,633 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,844 | ₩36,285 | ₩35,537 | ₩36,152 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,911 | ₩36,486 | ₩35,791 | ₩35,884 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,072 | ₩36,446 | ₩35,818 | ₩36,205 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,379 | ₩37,127 | ₩36,152 | ₩37,020 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,553 | ₩37,729 | ₩35,697 | ₩37,047 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,031 | ₩36,660 | ₩35,818 | ₩36,660 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩37,007 | ₩37,502 | ₩36,152 | ₩36,379 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,700 | ₩37,809 | ₩36,486 | ₩37,435 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,809 | ₩37,969 | ₩36,539 | ₩36,606 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,210 | ₩38,223 | ₩37,114 | ₩37,168 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,916 | ₩38,544 | ₩37,542 | ₩38,451 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,304 | ₩39,921 | ₩37,956 | ₩38,103 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,635 | ₩38,531 | ₩37,528 | ₩38,143 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,822 | ₩39,252 | ₩37,742 | ₩38,638 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,862 | ₩38,557 | ₩37,675 | ₩37,943 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,914 | ₩37,408 | ₩36,620 | ₩37,328 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,876 | ₩38,704 | ₩37,502 | ₩37,809 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,448 | ₩38,237 | ₩37,315 | ₩37,862 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,274 | ₩37,969 | ₩37,168 | ₩37,568 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,308 | ₩40,415 | ₩38,197 | ₩38,250 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,092 | ₩40,455 | ₩38,865 | ₩39,760 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,177 | ₩41,297 | ₩38,731 | ₩39,293 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,749 | ₩42,420 | ₩40,121 | ₩40,776 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,785 | ₩46,910 | ₩44,598 | ₩45,253 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,946 | ₩44,946 | ₩43,476 | ₩43,716 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,672 | ₩48,087 | ₩44,532 | ₩44,812 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,253 | ₩46,175 | ₩44,224 | ₩44,866 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,340 | ₩49,196 | ₩45,641 | ₩45,908 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,929 | ₩51,575 | ₩48,929 | ₩50,626 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,207 | ₩51,414 | ₩48,020 | ₩51,094 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,267 | ₩47,525 | ₩44,625 | ₩47,432 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,037 | ₩45,467 | ₩43,636 | ₩44,384 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,641 | ₩45,935 | ₩43,556 | ₩45,226 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,355 | ₩45,400 | ₩42,286 | ₩44,291 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,850 | ₩47,285 | ₩43,649 | ₩46,737 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,951 | ₩47,445 | ₩42,634 | ₩43,636 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,567 | ₩44,999 | ₩42,380 | ₩44,892 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,230 | ₩41,712 | ₩40,602 | ₩41,271 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,716 | ₩43,730 | ₩41,832 | ₩41,872 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,422 | ₩45,440 | ₩42,660 | ₩45,280 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,703 | ₩44,732 | ₩43,048 | ₩44,532 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,941 | ₩43,716 | ₩41,618 | ₩41,685 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,845 | ₩43,796 | ₩39,747 | ₩43,676 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,657 | ₩48,381 | ₩40,936 | ₩41,658 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,730 | ₩46,229 | ₩42,527 | ₩46,042 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,252 | ₩42,340 | ₩38,638 | ₩40,562 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,065 | ₩39,453 | ₩37,462 | ₩38,130 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,776 | ₩43,556 | ₩38,464 | ₩39,466 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,573 | ₩39,653 | ₩37,101 | ₩37,715 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,715 | ₩38,157 | ₩36,620 | ₩37,234 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,190 | ₩37,315 | ₩35,190 | ₩35,831 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,138 | ₩36,272 | ₩35,403 | ₩35,470 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩38,009 | ₩38,451 | ₩36,646 | ₩36,860 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,767 | ₩38,344 | ₩36,272 | ₩38,050 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,090 | ₩38,410 | ₩36,232 | ₩36,620 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,488 | ₩38,277 | ₩37,221 | ₩37,488 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,633 | ₩37,087 | ₩35,711 | ₩36,579 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,116 | ₩39,092 | ₩36,245 | ₩36,486 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,234 | ₩38,477 | ₩35,938 | ₩37,836 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,762 | ₩37,395 | ₩34,521 | ₩37,288 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,388 | ₩35,911 | ₩34,281 | ₩35,069 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,561 | ₩35,216 | ₩34,361 | ₩35,203 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,510 | ₩35,711 | ₩34,348 | ₩34,495 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,873 | ₩36,980 | ₩35,363 | ₩35,697 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,181 | ₩38,517 | ₩36,339 | ₩37,983 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,043 | ₩37,315 | ₩34,815 | ₩35,751 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,094 | ₩36,807 | ₩33,920 | ₩35,243 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,350 | ₩35,350 | ₩33,693 | ₩33,786 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,550 | ₩36,072 | ₩34,668 | ₩35,697 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,337 | ₩37,248 | ₩35,096 | ₩35,109 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,682 | ₩35,363 | ₩34,401 | ₩34,869 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,227 | ₩34,882 | ₩33,973 | ₩34,869 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,294 | ₩34,441 | ₩33,840 | ₩34,254 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,120 | ₩34,441 | ₩33,479 | ₩34,321 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,054 | ₩34,561 | ₩33,679 | ₩33,706 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,473 | ₩36,994 | ₩34,187 | ₩34,535 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,234 | ₩38,691 | ₩35,871 | ₩38,036 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,880 | ₩34,535 | ₩33,746 | ₩34,214 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,027 | ₩34,307 | ₩33,706 | ₩34,054 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,136 | ₩36,058 | ₩34,802 | ₩35,096 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,305 | ₩34,642 | ₩33,252 | ₩34,254 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,054 | ₩34,067 | ₩33,372 | ₩33,452 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,840 | ₩34,227 | ₩33,158 | ₩33,385 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,454 | ₩34,508 | ₩33,693 | ₩33,866 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,826 | ₩34,481 | ₩33,826 | ₩34,321 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,120 | ₩34,160 | ₩33,612 | ₩33,759 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,546 | ₩34,174 | ₩33,345 | ₩34,174 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,719 | ₩34,374 | ₩33,599 | ₩33,693 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,067 | ₩35,016 | ₩33,773 | ₩34,267 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,414 | ₩34,414 | ₩33,906 | ₩34,040 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,296 | ₩35,296 | ₩34,254 | ₩34,561 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,815 | ₩35,390 | ₩34,802 | ₩34,936 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,962 | ₩35,163 | ₩34,802 | ₩35,002 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,216 | ₩35,216 | ₩34,855 | ₩35,043 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,377 | ₩35,564 | ₩34,708 | ₩34,909 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,234 | ₩37,234 | ₩35,884 | ₩36,152 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,889 | ₩38,477 | ₩37,301 | ₩37,568 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,063 | ₩38,998 | ₩37,622 | ₩38,838 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,451 | ₩39,146 | ₩37,956 | ₩38,183 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,929 | ₩39,212 | ₩37,782 | ₩38,344 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,050 | ₩40,068 | ₩37,742 | ₩38,384 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,293 | ₩40,001 | ₩38,223 | ₩38,290 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,656 | ₩40,910 | ₩38,718 | ₩38,838 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,576 | ₩40,576 | ₩39,840 | ₩40,469 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,787 | ₩40,856 | ₩39,747 | ₩40,228 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,121 | ₩40,429 | ₩39,760 | ₩39,814 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,388 | ₩41,003 | ₩39,961 | ₩40,308 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,404 | ₩41,511 | ₩40,576 | ₩40,669 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,190 | ₩41,565 | ₩40,843 | ₩40,896 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,527 | ₩42,527 | ₩40,990 | ₩41,631 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,340 | ₩42,393 | ₩41,498 | ₩41,605 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,195 | ₩43,369 | ₩42,286 | ₩42,554 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,999 | ₩46,710 | ₩43,609 | ₩43,783 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,726 | ₩47,779 | ₩44,879 | ₩44,986 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,771 | ₩52,564 | ₩47,926 | ₩48,447 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,572 | ₩51,521 | ₩44,264 | ₩51,054 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,782 | ₩49,343 | ₩46,550 | ₩47,873 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,621 | ₩50,118 | ₩47,191 | ₩49,116 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,654 | ₩47,886 | ₩44,491 | ₩47,178 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩47,004 | ₩47,752 | ₩44,090 | ₩44,892 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,235 | ₩46,443 | ₩42,888 | ₩45,654 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,259 | ₩43,262 | ₩42,206 | ₩42,807 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,741 | ₩42,821 | ₩42,313 | ₩42,554 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,315 | ₩43,583 | ₩42,527 | ₩42,674 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,657 | ₩48,140 | ₩45,026 | ₩45,026 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,984 | ₩46,095 | ₩43,756 | ₩45,454 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,360 | ₩45,521 | ₩43,115 | ₩43,569 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,440 | ₩45,868 | ₩44,237 | ₩45,307 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,609 | ₩45,079 | ₩43,436 | ₩43,663 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,954 | ₩45,053 | ₩42,901 | ₩44,144 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,275 | ₩44,050 | ₩42,554 | ₩43,984 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,433 | ₩43,636 | ₩41,979 | ₩43,636 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,605 | ₩43,636 | ₩41,565 | ₩42,821 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,565 | ₩42,086 | ₩41,377 | ₩41,645 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,447 | ₩43,208 | ₩42,326 | ₩43,061 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,719 | ₩44,906 | ₩43,449 | ₩43,569 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,117 | ₩46,817 | ₩43,837 | ₩44,411 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,598 | ₩45,320 | ₩43,476 | ₩43,890 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,483 | ₩46,536 | ₩44,010 | ₩44,117 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,080 | ₩53,058 | ₩47,752 | ₩47,752 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,044 | ₩52,296 | ₩46,897 | ₩52,056 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,734 | ₩48,675 | ₩45,480 | ₩47,472 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,565 | ₩49,156 | ₩45,467 | ₩46,964 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,109 | ₩46,376 | ₩44,692 | ₩45,066 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,262 | ₩49,209 | ₩42,888 | ₩48,621 | +12.39% | 922.5만 |
|---|