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 | ₩21,888 | ₩21,888 | ₩21,701 | ₩21,781 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,808 | ₩22,436 | ₩21,755 | ₩22,049 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,035 | ₩22,075 | ₩21,594 | ₩21,634 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,795 | ₩21,968 | ₩21,474 | ₩21,514 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,182 | ₩22,249 | ₩21,648 | ₩22,102 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,409 | ₩22,637 | ₩21,220 | ₩22,343 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,690 | ₩23,746 | ₩22,650 | ₩22,824 | +0.59% | 245만 |
| 2026.09.30 | ₩22,196 | ₩22,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,637 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,222 | ₩22,556 | ₩22,102 | ₩22,289 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,476 | ₩22,784 | ₩22,102 | ₩22,436 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,450 | ₩22,757 | ₩22,156 | ₩22,196 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,596 | ₩22,944 | ₩22,303 | ₩22,583 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,062 | ₩22,596 | ₩21,968 | ₩22,436 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,436 | ₩22,503 | ₩21,955 | ₩22,022 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,436 | ₩22,797 | ₩22,409 | ₩22,637 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,743 | ₩23,091 | ₩22,743 | ₩22,837 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,650 | ₩22,904 | ₩22,623 | ₩22,690 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,198 | ₩24,227 | ₩23,104 | ₩23,612 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,265 | ₩23,759 | ₩23,225 | ₩23,425 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,893 | ₩23,960 | ₩23,225 | ₩23,372 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,385 | ₩23,465 | ₩22,463 | ₩23,118 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,053 | ₩24,334 | ₩23,759 | ₩24,267 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,278 | ₩23,585 | ₩23,171 | ₩23,465 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,717 | ₩24,053 | ₩22,677 | ₩23,118 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,450 | ₩22,757 | ₩22,343 | ₩22,717 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩22,997 | ₩23,091 | ₩22,637 | ₩22,650 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,666 | ₩23,719 | ₩22,009 | ₩23,091 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,559 | ₩24,040 | ₩23,278 | ₩23,786 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,679 | ₩23,759 | ₩23,091 | ₩23,091 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,465 | ₩24,668 | ₩23,398 | ₩23,599 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,786 | ₩23,799 | ₩23,184 | ₩23,184 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,986 | ₩24,093 | ₩23,786 | ₩23,826 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,187 | ₩24,481 | ₩23,933 | ₩24,066 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,200 | ₩24,400 | ₩24,133 | ₩24,374 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,387 | ₩24,467 | ₩24,253 | ₩24,334 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,775 | ₩24,895 | ₩24,267 | ₩24,641 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,882 | ₩24,962 | ₩24,387 | ₩24,467 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,269 | ₩25,910 | ₩25,082 | ₩25,202 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,882 | ₩26,245 | ₩24,775 | ₩25,149 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩25,002 | ₩25,242 | ₩24,828 | ₩24,895 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,975 | ₩25,323 | ₩24,882 | ₩25,202 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,590 | ₩25,590 | ₩24,721 | ₩25,082 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,044 | ₩26,124 | ₩25,777 | ₩25,790 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,044 | ₩26,124 | ₩25,763 | ₩26,124 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,164 | ₩26,258 | ₩25,964 | ₩26,138 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,605 | ₩26,726 | ₩25,977 | ₩26,098 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,434 | ₩27,554 | ₩26,231 | ₩26,418 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,699 | ₩27,327 | ₩26,686 | ₩27,327 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩27,006 | ₩27,995 | ₩26,859 | ₩27,193 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,808 | ₩28,957 | ₩27,233 | ₩27,407 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,890 | ₩29,291 | ₩28,142 | ₩28,155 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,770 | ₩31,095 | ₩28,008 | ₩30,106 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,489 | ₩29,011 | ₩28,049 | ₩28,383 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,022 | ₩29,104 | ₩27,955 | ₩28,570 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,877 | ₩29,077 | ₩28,049 | ₩28,650 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,331 | ₩29,812 | ₩28,877 | ₩29,104 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,755 | ₩28,035 | ₩27,140 | ₩27,688 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,755 | ₩28,196 | ₩27,380 | ₩27,608 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,915 | ₩28,623 | ₩26,993 | ₩28,369 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,251 | ₩29,385 | ₩28,383 | ₩28,930 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,113 | ₩27,888 | ₩26,953 | ₩27,474 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,300 | ₩27,621 | ₩26,792 | ₩26,806 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,608 | ₩27,808 | ₩27,314 | ₩27,608 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,514 | ₩28,262 | ₩27,193 | ₩28,089 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,728 | ₩28,356 | ₩27,126 | ₩27,180 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,169 | ₩28,463 | ₩27,768 | ₩27,808 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,503 | ₩29,331 | ₩27,982 | ₩28,369 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,648 | ₩28,262 | ₩27,461 | ₩27,888 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,982 | ₩27,982 | ₩27,541 | ₩27,594 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,409 | ₩29,077 | ₩28,008 | ₩28,369 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,743 | ₩29,024 | ₩28,356 | ₩28,757 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,104 | ₩29,224 | ₩27,100 | ₩28,449 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,438 | ₩30,240 | ₩28,997 | ₩28,997 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,975 | ₩31,349 | ₩29,906 | ₩30,227 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,425 | ₩30,574 | ₩29,398 | ₩30,040 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,481 | ₩31,095 | ₩29,839 | ₩30,614 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,734 | ₩31,082 | ₩30,120 | ₩30,708 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,690 | ₩29,318 | ₩28,289 | ₩29,198 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,305 | ₩29,786 | ₩29,144 | ₩29,265 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,837 | ₩30,708 | ₩28,783 | ₩30,334 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,051 | ₩29,278 | ₩28,797 | ₩29,158 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,665 | ₩29,812 | ₩28,971 | ₩28,997 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,138 | ₩32,619 | ₩31,122 | ₩31,122 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,022 | ₩34,957 | ₩32,405 | ₩32,619 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,153 | ₩34,663 | ₩32,859 | ₩34,316 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,509 | ₩34,503 | ₩31,162 | ₩32,432 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,616 | ₩32,218 | ₩31,349 | ₩31,950 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,641 | ₩33,086 | ₩30,561 | ₩32,485 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,643 | ₩31,643 | ₩29,999 | ₩30,293 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,590 | ₩31,803 | ₩31,256 | ₩31,429 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,496 | ₩31,817 | ₩31,296 | ₩31,349 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,523 | ₩31,937 | ₩31,042 | ₩31,870 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,322 | ₩31,496 | ₩30,748 | ₩31,122 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,472 | ₩32,472 | ₩31,509 | ₩31,670 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,859 | ₩33,126 | ₩32,218 | ₩32,244 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,207 | ₩33,875 | ₩32,712 | ₩32,926 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩33,995 | ₩34,262 | ₩33,621 | ₩33,982 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,117 | ₩35,224 | ₩33,607 | ₩33,795 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,331 | ₩35,532 | ₩34,743 | ₩34,770 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,532 | ₩35,772 | ₩35,104 | ₩35,572 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,478 | ₩35,933 | ₩34,770 | ₩35,144 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,774 | ₩36,868 | ₩35,625 | ₩35,986 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,307 | ₩36,708 | ₩35,425 | ₩35,652 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,986 | ₩36,694 | ₩35,772 | ₩36,521 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩37,002 | ₩37,242 | ₩35,625 | ₩35,772 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,186 | ₩36,801 | ₩35,906 | ₩36,627 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,839 | ₩36,280 | ₩35,532 | ₩36,146 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,906 | ₩36,480 | ₩35,786 | ₩35,879 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,066 | ₩36,440 | ₩35,812 | ₩36,200 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,374 | ₩37,122 | ₩36,146 | ₩37,015 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,547 | ₩37,723 | ₩35,692 | ₩37,042 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,026 | ₩36,654 | ₩35,812 | ₩36,654 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩37,002 | ₩37,496 | ₩36,146 | ₩36,374 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,694 | ₩37,803 | ₩36,480 | ₩37,429 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,803 | ₩37,964 | ₩36,534 | ₩36,601 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,204 | ₩38,218 | ₩37,108 | ₩37,162 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,910 | ₩38,538 | ₩37,536 | ₩38,445 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,298 | ₩39,915 | ₩37,950 | ₩38,097 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,630 | ₩38,525 | ₩37,523 | ₩38,137 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,817 | ₩39,247 | ₩37,737 | ₩38,632 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,857 | ₩38,552 | ₩37,670 | ₩37,937 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,908 | ₩37,402 | ₩36,614 | ₩37,322 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,870 | ₩38,699 | ₩37,496 | ₩37,803 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,443 | ₩38,231 | ₩37,309 | ₩37,857 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,269 | ₩37,964 | ₩37,162 | ₩37,563 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,302 | ₩40,409 | ₩38,191 | ₩38,244 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,086 | ₩40,449 | ₩38,859 | ₩39,754 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,171 | ₩41,291 | ₩38,725 | ₩39,287 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,743 | ₩42,414 | ₩40,115 | ₩40,770 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,779 | ₩46,903 | ₩44,592 | ₩45,246 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,939 | ₩44,939 | ₩43,469 | ₩43,710 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,665 | ₩48,079 | ₩44,525 | ₩44,805 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,246 | ₩46,168 | ₩44,218 | ₩44,859 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,333 | ₩49,188 | ₩45,634 | ₩45,901 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,921 | ₩51,567 | ₩48,921 | ₩50,618 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,200 | ₩51,407 | ₩48,013 | ₩51,086 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,260 | ₩47,518 | ₩44,618 | ₩47,425 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,030 | ₩45,460 | ₩43,630 | ₩44,378 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,634 | ₩45,928 | ₩43,549 | ₩45,220 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,349 | ₩45,393 | ₩42,280 | ₩44,284 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,843 | ₩47,278 | ₩43,643 | ₩46,730 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,944 | ₩47,438 | ₩42,627 | ₩43,630 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,561 | ₩44,993 | ₩42,373 | ₩44,886 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,224 | ₩41,705 | ₩40,596 | ₩41,264 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,710 | ₩43,723 | ₩41,826 | ₩41,866 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,416 | ₩45,434 | ₩42,654 | ₩45,273 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,696 | ₩44,725 | ₩43,042 | ₩44,525 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,935 | ₩43,710 | ₩41,612 | ₩41,679 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,839 | ₩43,790 | ₩39,741 | ₩43,670 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,650 | ₩48,373 | ₩40,930 | ₩41,652 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,723 | ₩46,222 | ₩42,520 | ₩46,035 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,247 | ₩42,333 | ₩38,632 | ₩40,556 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,059 | ₩39,447 | ₩37,456 | ₩38,124 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,770 | ₩43,549 | ₩38,458 | ₩39,460 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,567 | ₩39,647 | ₩37,095 | ₩37,710 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,710 | ₩38,151 | ₩36,614 | ₩37,229 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,184 | ₩37,309 | ₩35,184 | ₩35,826 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,133 | ₩36,267 | ₩35,398 | ₩35,465 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩38,004 | ₩38,445 | ₩36,641 | ₩36,855 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,761 | ₩38,338 | ₩36,267 | ₩38,044 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,084 | ₩38,405 | ₩36,227 | ₩36,614 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,483 | ₩38,271 | ₩37,215 | ₩37,483 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,627 | ₩37,082 | ₩35,705 | ₩36,574 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,111 | ₩39,086 | ₩36,240 | ₩36,480 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,229 | ₩38,472 | ₩35,933 | ₩37,830 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,757 | ₩37,389 | ₩34,516 | ₩37,282 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,382 | ₩35,906 | ₩34,276 | ₩35,064 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,556 | ₩35,211 | ₩34,356 | ₩35,198 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,505 | ₩35,705 | ₩34,342 | ₩34,489 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,868 | ₩36,975 | ₩35,358 | ₩35,692 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,175 | ₩38,512 | ₩36,333 | ₩37,977 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,037 | ₩37,309 | ₩34,810 | ₩35,745 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,089 | ₩36,801 | ₩33,915 | ₩35,238 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,345 | ₩35,345 | ₩33,688 | ₩33,781 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,545 | ₩36,066 | ₩34,663 | ₩35,692 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,331 | ₩37,242 | ₩35,091 | ₩35,104 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,676 | ₩35,358 | ₩34,396 | ₩34,864 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,222 | ₩34,877 | ₩33,968 | ₩34,864 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,289 | ₩34,436 | ₩33,835 | ₩34,249 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,115 | ₩34,436 | ₩33,474 | ₩34,316 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,048 | ₩34,556 | ₩33,674 | ₩33,701 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,467 | ₩36,988 | ₩34,182 | ₩34,529 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,229 | ₩38,685 | ₩35,866 | ₩38,031 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,875 | ₩34,529 | ₩33,741 | ₩34,209 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,022 | ₩34,302 | ₩33,701 | ₩34,048 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,131 | ₩36,053 | ₩34,797 | ₩35,091 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,300 | ₩34,636 | ₩33,247 | ₩34,249 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,048 | ₩34,062 | ₩33,367 | ₩33,447 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,835 | ₩34,222 | ₩33,153 | ₩33,380 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,449 | ₩34,503 | ₩33,688 | ₩33,861 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,821 | ₩34,476 | ₩33,821 | ₩34,316 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,115 | ₩34,155 | ₩33,607 | ₩33,754 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,541 | ₩34,169 | ₩33,340 | ₩34,169 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,714 | ₩34,369 | ₩33,594 | ₩33,688 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,062 | ₩35,011 | ₩33,768 | ₩34,262 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,409 | ₩34,409 | ₩33,901 | ₩34,035 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,291 | ₩35,291 | ₩34,249 | ₩34,556 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,810 | ₩35,385 | ₩34,797 | ₩34,930 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,957 | ₩35,158 | ₩34,797 | ₩34,997 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,211 | ₩35,211 | ₩34,850 | ₩35,037 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,371 | ₩35,558 | ₩34,703 | ₩34,904 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,229 | ₩37,229 | ₩35,879 | ₩36,146 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,884 | ₩38,472 | ₩37,296 | ₩37,563 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,057 | ₩38,993 | ₩37,616 | ₩38,832 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,445 | ₩39,140 | ₩37,950 | ₩38,178 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,924 | ₩39,206 | ₩37,777 | ₩38,338 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,044 | ₩40,062 | ₩37,737 | ₩38,378 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,287 | ₩39,995 | ₩38,218 | ₩38,284 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,650 | ₩40,904 | ₩38,712 | ₩38,832 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,569 | ₩40,569 | ₩39,835 | ₩40,463 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,781 | ₩40,850 | ₩39,741 | ₩40,222 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,115 | ₩40,422 | ₩39,754 | ₩39,808 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,382 | ₩40,997 | ₩39,955 | ₩40,302 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,398 | ₩41,505 | ₩40,569 | ₩40,663 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,184 | ₩41,558 | ₩40,837 | ₩40,890 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,520 | ₩42,520 | ₩40,984 | ₩41,625 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,333 | ₩42,387 | ₩41,491 | ₩41,598 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,189 | ₩43,362 | ₩42,280 | ₩42,547 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,993 | ₩46,703 | ₩43,603 | ₩43,777 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,719 | ₩47,772 | ₩44,872 | ₩44,979 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,763 | ₩52,556 | ₩47,919 | ₩48,440 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,565 | ₩51,514 | ₩44,258 | ₩51,046 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,774 | ₩49,335 | ₩46,543 | ₩47,866 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,614 | ₩50,111 | ₩47,184 | ₩49,108 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,647 | ₩47,879 | ₩44,485 | ₩47,171 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩46,997 | ₩47,745 | ₩44,084 | ₩44,886 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,229 | ₩46,436 | ₩42,881 | ₩45,647 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,253 | ₩43,255 | ₩42,200 | ₩42,801 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,734 | ₩42,814 | ₩42,307 | ₩42,547 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,309 | ₩43,576 | ₩42,520 | ₩42,667 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,650 | ₩48,133 | ₩45,019 | ₩45,019 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,977 | ₩46,088 | ₩43,750 | ₩45,447 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,353 | ₩45,514 | ₩43,108 | ₩43,563 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,434 | ₩45,861 | ₩44,231 | ₩45,300 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,603 | ₩45,073 | ₩43,429 | ₩43,656 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,948 | ₩45,046 | ₩42,895 | ₩44,137 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,269 | ₩44,044 | ₩42,547 | ₩43,977 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,427 | ₩43,630 | ₩41,973 | ₩43,630 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,598 | ₩43,630 | ₩41,558 | ₩42,814 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,558 | ₩42,079 | ₩41,371 | ₩41,638 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,440 | ₩43,202 | ₩42,320 | ₩43,055 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,712 | ₩44,899 | ₩43,442 | ₩43,563 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,111 | ₩46,810 | ₩43,830 | ₩44,405 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,592 | ₩45,313 | ₩43,469 | ₩43,883 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,476 | ₩46,529 | ₩44,004 | ₩44,111 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,073 | ₩53,050 | ₩47,745 | ₩47,745 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,037 | ₩52,289 | ₩46,890 | ₩52,048 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,728 | ₩48,667 | ₩45,474 | ₩47,465 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,558 | ₩49,148 | ₩45,460 | ₩46,957 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,102 | ₩46,369 | ₩44,685 | ₩45,059 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,255 | ₩49,202 | ₩42,881 | ₩48,614 | +12.39% | 922.5만 |
|---|