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 | ₩21,857 | ₩21,857 | ₩21,670 | ₩21,750 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,777 | ₩22,404 | ₩21,724 | ₩22,017 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,004 | ₩22,044 | ₩21,564 | ₩21,604 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,764 | ₩21,937 | ₩21,443 | ₩21,484 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,151 | ₩22,217 | ₩21,617 | ₩22,071 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,378 | ₩22,604 | ₩21,190 | ₩22,311 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,658 | ₩23,712 | ₩22,618 | ₩22,791 | +0.59% | 245만 |
| 2026.09.30 | ₩22,164 | ₩22,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,604 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,191 | ₩22,524 | ₩22,071 | ₩22,257 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,444 | ₩22,751 | ₩22,071 | ₩22,404 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,418 | ₩22,724 | ₩22,124 | ₩22,164 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,564 | ₩22,911 | ₩22,271 | ₩22,551 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,031 | ₩22,564 | ₩21,937 | ₩22,404 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,404 | ₩22,471 | ₩21,924 | ₩21,991 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,404 | ₩22,765 | ₩22,378 | ₩22,604 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,711 | ₩23,058 | ₩22,711 | ₩22,805 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,618 | ₩22,871 | ₩22,591 | ₩22,658 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,165 | ₩24,192 | ₩23,071 | ₩23,578 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,232 | ₩23,725 | ₩23,192 | ₩23,392 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,859 | ₩23,925 | ₩23,192 | ₩23,338 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,352 | ₩23,432 | ₩22,431 | ₩23,085 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,019 | ₩24,299 | ₩23,725 | ₩24,232 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,245 | ₩23,552 | ₩23,138 | ₩23,432 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,684 | ₩24,019 | ₩22,644 | ₩23,085 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,418 | ₩22,724 | ₩22,311 | ₩22,684 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩22,965 | ₩23,058 | ₩22,604 | ₩22,618 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,632 | ₩23,685 | ₩21,977 | ₩23,058 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,525 | ₩24,005 | ₩23,245 | ₩23,752 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,645 | ₩23,725 | ₩23,058 | ₩23,058 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,432 | ₩24,633 | ₩23,365 | ₩23,565 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,752 | ₩23,765 | ₩23,151 | ₩23,151 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,952 | ₩24,059 | ₩23,752 | ₩23,792 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,152 | ₩24,446 | ₩23,899 | ₩24,032 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,166 | ₩24,366 | ₩24,099 | ₩24,339 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,352 | ₩24,432 | ₩24,219 | ₩24,299 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,739 | ₩24,859 | ₩24,232 | ₩24,606 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,846 | ₩24,926 | ₩24,352 | ₩24,432 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,233 | ₩25,874 | ₩25,046 | ₩25,166 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,846 | ₩26,207 | ₩24,739 | ₩25,113 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩24,966 | ₩25,206 | ₩24,793 | ₩24,859 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,940 | ₩25,287 | ₩24,846 | ₩25,166 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,553 | ₩25,553 | ₩24,686 | ₩25,046 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,007 | ₩26,087 | ₩25,740 | ₩25,754 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,007 | ₩26,087 | ₩25,727 | ₩26,087 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,127 | ₩26,221 | ₩25,927 | ₩26,100 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,568 | ₩26,688 | ₩25,940 | ₩26,060 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,395 | ₩27,515 | ₩26,194 | ₩26,381 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,661 | ₩27,288 | ₩26,648 | ₩27,288 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩26,968 | ₩27,955 | ₩26,821 | ₩27,155 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,768 | ₩28,916 | ₩27,195 | ₩27,368 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,849 | ₩29,250 | ₩28,102 | ₩28,115 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,729 | ₩31,051 | ₩27,969 | ₩30,064 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,449 | ₩28,969 | ₩28,009 | ₩28,342 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩27,982 | ₩29,063 | ₩27,915 | ₩28,529 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,836 | ₩29,036 | ₩28,009 | ₩28,609 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,290 | ₩29,770 | ₩28,836 | ₩29,063 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,715 | ₩27,995 | ₩27,101 | ₩27,648 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,715 | ₩28,155 | ₩27,341 | ₩27,568 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,875 | ₩28,582 | ₩26,954 | ₩28,329 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,210 | ₩29,343 | ₩28,342 | ₩28,889 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,075 | ₩27,849 | ₩26,914 | ₩27,435 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,261 | ₩27,582 | ₩26,754 | ₩26,768 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,568 | ₩27,768 | ₩27,275 | ₩27,568 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,475 | ₩28,222 | ₩27,155 | ₩28,049 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,688 | ₩28,316 | ₩27,088 | ₩27,141 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,129 | ₩28,422 | ₩27,728 | ₩27,768 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,462 | ₩29,290 | ₩27,942 | ₩28,329 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,608 | ₩28,222 | ₩27,422 | ₩27,849 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,942 | ₩27,942 | ₩27,502 | ₩27,555 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,369 | ₩29,036 | ₩27,969 | ₩28,329 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,703 | ₩28,983 | ₩28,316 | ₩28,716 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,063 | ₩29,183 | ₩27,061 | ₩28,409 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,396 | ₩30,197 | ₩28,956 | ₩28,956 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,931 | ₩31,305 | ₩29,863 | ₩30,184 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,383 | ₩30,531 | ₩29,356 | ₩29,997 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,437 | ₩31,051 | ₩29,797 | ₩30,571 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,691 | ₩31,038 | ₩30,077 | ₩30,664 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,649 | ₩29,276 | ₩28,249 | ₩29,156 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,263 | ₩29,743 | ₩29,103 | ₩29,223 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,796 | ₩30,664 | ₩28,743 | ₩30,290 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,009 | ₩29,236 | ₩28,756 | ₩29,116 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,623 | ₩29,770 | ₩28,929 | ₩28,956 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,092 | ₩32,572 | ₩31,078 | ₩31,078 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩33,973 | ₩34,907 | ₩32,359 | ₩32,572 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,106 | ₩34,614 | ₩32,812 | ₩34,267 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,465 | ₩34,454 | ₩31,118 | ₩32,385 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,571 | ₩32,172 | ₩31,305 | ₩31,905 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,597 | ₩33,039 | ₩30,517 | ₩32,439 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,598 | ₩31,598 | ₩29,957 | ₩30,250 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,545 | ₩31,758 | ₩31,211 | ₩31,385 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,451 | ₩31,772 | ₩31,251 | ₩31,305 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,478 | ₩31,892 | ₩30,998 | ₩31,825 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,278 | ₩31,451 | ₩30,704 | ₩31,078 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,425 | ₩32,425 | ₩31,465 | ₩31,625 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,812 | ₩33,079 | ₩32,172 | ₩32,199 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,159 | ₩33,827 | ₩32,666 | ₩32,879 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩33,947 | ₩34,214 | ₩33,573 | ₩33,933 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,068 | ₩35,174 | ₩33,560 | ₩33,746 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,281 | ₩35,481 | ₩34,694 | ₩34,721 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,481 | ₩35,721 | ₩35,054 | ₩35,521 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,428 | ₩35,881 | ₩34,721 | ₩35,094 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,722 | ₩36,816 | ₩35,575 | ₩35,935 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,255 | ₩36,655 | ₩35,374 | ₩35,601 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,935 | ₩36,642 | ₩35,721 | ₩36,469 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩36,949 | ₩37,189 | ₩35,575 | ₩35,721 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,135 | ₩36,749 | ₩35,855 | ₩36,575 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,788 | ₩36,228 | ₩35,481 | ₩36,095 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,855 | ₩36,429 | ₩35,735 | ₩35,828 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,015 | ₩36,389 | ₩35,761 | ₩36,148 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,322 | ₩37,069 | ₩36,095 | ₩36,962 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,495 | ₩37,670 | ₩35,641 | ₩36,989 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩35,975 | ₩36,602 | ₩35,761 | ₩36,602 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩36,949 | ₩37,443 | ₩36,095 | ₩36,322 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,642 | ₩37,750 | ₩36,429 | ₩37,376 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,750 | ₩37,910 | ₩36,482 | ₩36,549 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,150 | ₩38,163 | ₩37,056 | ₩37,109 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,856 | ₩38,484 | ₩37,483 | ₩38,390 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,243 | ₩39,858 | ₩37,896 | ₩38,043 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,576 | ₩38,470 | ₩37,469 | ₩38,083 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,763 | ₩39,191 | ₩37,683 | ₩38,577 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,803 | ₩38,497 | ₩37,616 | ₩37,883 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,856 | ₩37,349 | ₩36,562 | ₩37,269 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,816 | ₩38,644 | ₩37,443 | ₩37,750 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,389 | ₩38,177 | ₩37,256 | ₩37,803 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,216 | ₩37,910 | ₩37,109 | ₩37,509 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,245 | ₩40,352 | ₩38,137 | ₩38,190 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,031 | ₩40,392 | ₩38,804 | ₩39,698 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,112 | ₩41,232 | ₩38,670 | ₩39,231 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,685 | ₩42,353 | ₩40,058 | ₩40,712 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,715 | ₩46,837 | ₩44,528 | ₩45,182 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,875 | ₩44,875 | ₩43,407 | ₩43,648 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,597 | ₩48,011 | ₩44,462 | ₩44,742 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,182 | ₩46,103 | ₩44,155 | ₩44,795 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,265 | ₩49,119 | ₩45,569 | ₩45,836 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,852 | ₩51,494 | ₩48,852 | ₩50,546 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,131 | ₩51,334 | ₩47,944 | ₩51,013 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,195 | ₩47,451 | ₩44,555 | ₩47,357 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩43,968 | ₩45,396 | ₩43,568 | ₩44,315 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,569 | ₩45,863 | ₩43,487 | ₩45,155 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,287 | ₩45,329 | ₩42,220 | ₩44,221 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,781 | ₩47,210 | ₩43,581 | ₩46,663 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,877 | ₩47,370 | ₩42,567 | ₩43,568 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,500 | ₩44,929 | ₩42,313 | ₩44,822 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,166 | ₩41,646 | ₩40,538 | ₩41,206 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,648 | ₩43,661 | ₩41,766 | ₩41,806 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,354 | ₩45,369 | ₩42,593 | ₩45,209 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,634 | ₩44,662 | ₩42,980 | ₩44,462 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,874 | ₩43,648 | ₩41,553 | ₩41,619 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,779 | ₩43,728 | ₩39,684 | ₩43,608 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,583 | ₩48,305 | ₩40,872 | ₩41,593 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,661 | ₩46,156 | ₩42,460 | ₩45,969 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,191 | ₩42,273 | ₩38,577 | ₩40,498 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,004 | ₩39,391 | ₩37,403 | ₩38,070 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,712 | ₩43,487 | ₩38,403 | ₩39,404 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,511 | ₩39,591 | ₩37,042 | ₩37,656 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,656 | ₩38,097 | ₩36,562 | ₩37,176 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,134 | ₩37,256 | ₩35,134 | ₩35,775 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,082 | ₩36,215 | ₩35,348 | ₩35,414 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩37,950 | ₩38,390 | ₩36,589 | ₩36,802 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,709 | ₩38,283 | ₩36,215 | ₩37,990 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,030 | ₩38,350 | ₩36,175 | ₩36,562 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,429 | ₩38,217 | ₩37,162 | ₩37,429 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,575 | ₩37,029 | ₩35,655 | ₩36,522 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,057 | ₩39,031 | ₩36,188 | ₩36,429 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,176 | ₩38,417 | ₩35,881 | ₩37,776 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,707 | ₩37,336 | ₩34,467 | ₩37,229 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,334 | ₩35,855 | ₩34,227 | ₩35,014 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,507 | ₩35,161 | ₩34,307 | ₩35,148 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,454 | ₩35,655 | ₩34,294 | ₩34,440 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,816 | ₩36,922 | ₩35,308 | ₩35,641 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,122 | ₩38,457 | ₩36,282 | ₩37,923 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩34,987 | ₩37,256 | ₩34,761 | ₩35,695 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,040 | ₩36,749 | ₩33,867 | ₩35,188 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,294 | ₩35,294 | ₩33,640 | ₩33,733 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,495 | ₩36,015 | ₩34,614 | ₩35,641 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,281 | ₩37,189 | ₩35,041 | ₩35,054 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,627 | ₩35,308 | ₩34,347 | ₩34,814 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,173 | ₩34,827 | ₩33,920 | ₩34,814 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,240 | ₩34,387 | ₩33,787 | ₩34,200 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,067 | ₩34,387 | ₩33,426 | ₩34,267 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,000 | ₩34,507 | ₩33,626 | ₩33,653 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,415 | ₩36,936 | ₩34,133 | ₩34,480 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,176 | ₩38,630 | ₩35,815 | ₩37,976 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,827 | ₩34,480 | ₩33,693 | ₩34,160 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩33,973 | ₩34,254 | ₩33,653 | ₩34,000 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,081 | ₩36,002 | ₩34,747 | ₩35,041 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,253 | ₩34,587 | ₩33,199 | ₩34,200 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,000 | ₩34,013 | ₩33,319 | ₩33,400 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,787 | ₩34,173 | ₩33,106 | ₩33,333 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,400 | ₩34,454 | ₩33,640 | ₩33,813 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,773 | ₩34,427 | ₩33,773 | ₩34,267 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,067 | ₩34,107 | ₩33,560 | ₩33,706 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,493 | ₩34,120 | ₩33,293 | ₩34,120 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,666 | ₩34,320 | ₩33,546 | ₩33,640 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,013 | ₩34,961 | ₩33,720 | ₩34,214 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,360 | ₩34,360 | ₩33,853 | ₩33,987 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,241 | ₩35,241 | ₩34,200 | ₩34,507 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,761 | ₩35,334 | ₩34,747 | ₩34,881 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,907 | ₩35,108 | ₩34,747 | ₩34,947 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,161 | ₩35,161 | ₩34,801 | ₩34,987 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,321 | ₩35,508 | ₩34,654 | ₩34,854 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,176 | ₩37,176 | ₩35,828 | ₩36,095 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,830 | ₩38,417 | ₩37,243 | ₩37,509 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,003 | ₩38,937 | ₩37,563 | ₩38,777 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,390 | ₩39,084 | ₩37,896 | ₩38,123 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,870 | ₩39,151 | ₩37,723 | ₩38,283 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩37,990 | ₩40,005 | ₩37,683 | ₩38,323 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,231 | ₩39,938 | ₩38,163 | ₩38,230 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,592 | ₩40,845 | ₩38,657 | ₩38,777 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,512 | ₩40,512 | ₩39,778 | ₩40,405 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,724 | ₩40,792 | ₩39,684 | ₩40,165 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,058 | ₩40,365 | ₩39,698 | ₩39,751 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,325 | ₩40,939 | ₩39,898 | ₩40,245 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,339 | ₩41,446 | ₩40,512 | ₩40,605 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,126 | ₩41,499 | ₩40,779 | ₩40,832 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,460 | ₩42,460 | ₩40,925 | ₩41,566 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,273 | ₩42,327 | ₩41,432 | ₩41,539 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,127 | ₩43,301 | ₩42,220 | ₩42,487 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,929 | ₩46,637 | ₩43,541 | ₩43,714 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,651 | ₩47,704 | ₩44,808 | ₩44,915 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,692 | ₩52,481 | ₩47,851 | ₩48,371 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,502 | ₩51,440 | ₩44,195 | ₩50,973 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,705 | ₩49,265 | ₩46,476 | ₩47,797 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,545 | ₩50,039 | ₩47,117 | ₩49,038 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,582 | ₩47,811 | ₩44,422 | ₩47,104 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩46,930 | ₩47,677 | ₩44,021 | ₩44,822 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,167 | ₩46,370 | ₩42,820 | ₩45,582 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,193 | ₩43,194 | ₩42,140 | ₩42,740 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,673 | ₩42,754 | ₩42,246 | ₩42,487 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,247 | ₩43,514 | ₩42,460 | ₩42,607 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,583 | ₩48,064 | ₩44,955 | ₩44,955 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,914 | ₩46,023 | ₩43,688 | ₩45,382 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,289 | ₩45,449 | ₩43,047 | ₩43,501 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,369 | ₩45,796 | ₩44,168 | ₩45,235 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,541 | ₩45,009 | ₩43,367 | ₩43,594 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,887 | ₩44,982 | ₩42,834 | ₩44,075 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,207 | ₩43,981 | ₩42,487 | ₩43,914 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,367 | ₩43,568 | ₩41,913 | ₩43,568 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,539 | ₩43,568 | ₩41,499 | ₩42,754 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,499 | ₩42,020 | ₩41,312 | ₩41,579 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,380 | ₩43,141 | ₩42,260 | ₩42,994 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,648 | ₩44,835 | ₩43,381 | ₩43,501 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,048 | ₩46,743 | ₩43,768 | ₩44,341 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,528 | ₩45,249 | ₩43,407 | ₩43,821 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,410 | ₩46,463 | ₩43,941 | ₩44,048 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,000 | ₩52,975 | ₩47,677 | ₩47,677 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩46,970 | ₩52,214 | ₩46,823 | ₩51,974 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,662 | ₩48,598 | ₩45,409 | ₩47,397 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,491 | ₩49,078 | ₩45,396 | ₩46,890 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,036 | ₩46,303 | ₩44,622 | ₩44,995 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,194 | ₩49,132 | ₩42,820 | ₩48,545 | +12.39% | 922.5만 |
|---|