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 | ₩21,884 | ₩21,884 | ₩21,697 | ₩21,777 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,804 | ₩22,432 | ₩21,751 | ₩22,045 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,031 | ₩22,071 | ₩21,590 | ₩21,630 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,791 | ₩21,964 | ₩21,470 | ₩21,510 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,178 | ₩22,245 | ₩21,644 | ₩22,098 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,405 | ₩22,633 | ₩21,216 | ₩22,339 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,686 | ₩23,741 | ₩22,646 | ₩22,820 | +0.59% | 245만 |
| 2026.09.30 | ₩22,192 | ₩22,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,633 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,218 | ₩22,552 | ₩22,098 | ₩22,285 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,472 | ₩22,779 | ₩22,098 | ₩22,432 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,445 | ₩22,753 | ₩22,152 | ₩22,192 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,592 | ₩22,940 | ₩22,299 | ₩22,579 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,058 | ₩22,592 | ₩21,964 | ₩22,432 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,432 | ₩22,499 | ₩21,951 | ₩22,018 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,432 | ₩22,793 | ₩22,405 | ₩22,633 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,739 | ₩23,087 | ₩22,739 | ₩22,833 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,646 | ₩22,900 | ₩22,619 | ₩22,686 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,194 | ₩24,222 | ₩23,100 | ₩23,608 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,260 | ₩23,755 | ₩23,220 | ₩23,421 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,888 | ₩23,955 | ₩23,220 | ₩23,367 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,381 | ₩23,461 | ₩22,459 | ₩23,113 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,049 | ₩24,329 | ₩23,755 | ₩24,262 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,274 | ₩23,581 | ₩23,167 | ₩23,461 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,713 | ₩24,049 | ₩22,673 | ₩23,113 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,445 | ₩22,753 | ₩22,339 | ₩22,713 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩22,993 | ₩23,087 | ₩22,633 | ₩22,646 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,661 | ₩23,715 | ₩22,005 | ₩23,087 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,554 | ₩24,035 | ₩23,274 | ₩23,782 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,675 | ₩23,755 | ₩23,087 | ₩23,087 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,461 | ₩24,663 | ₩23,394 | ₩23,594 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,782 | ₩23,795 | ₩23,180 | ₩23,180 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,982 | ₩24,089 | ₩23,782 | ₩23,822 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,182 | ₩24,476 | ₩23,928 | ₩24,062 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,196 | ₩24,396 | ₩24,129 | ₩24,369 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,383 | ₩24,463 | ₩24,249 | ₩24,329 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,770 | ₩24,890 | ₩24,262 | ₩24,637 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,877 | ₩24,957 | ₩24,383 | ₩24,463 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,265 | ₩25,906 | ₩25,077 | ₩25,198 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,877 | ₩26,240 | ₩24,770 | ₩25,144 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩24,997 | ₩25,238 | ₩24,824 | ₩24,890 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,971 | ₩25,318 | ₩24,877 | ₩25,198 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,585 | ₩25,585 | ₩24,717 | ₩25,077 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,039 | ₩26,120 | ₩25,772 | ₩25,786 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,039 | ₩26,120 | ₩25,759 | ₩26,120 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,160 | ₩26,253 | ₩25,959 | ₩26,133 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,601 | ₩26,721 | ₩25,973 | ₩26,093 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,429 | ₩27,549 | ₩26,226 | ₩26,414 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,694 | ₩27,322 | ₩26,681 | ₩27,322 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩27,001 | ₩27,990 | ₩26,854 | ₩27,188 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,803 | ₩28,952 | ₩27,228 | ₩27,402 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,885 | ₩29,286 | ₩28,137 | ₩28,150 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,765 | ₩31,090 | ₩28,003 | ₩30,101 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,484 | ₩29,005 | ₩28,043 | ₩28,377 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,017 | ₩29,099 | ₩27,950 | ₩28,565 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,872 | ₩29,072 | ₩28,043 | ₩28,645 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,326 | ₩29,807 | ₩28,872 | ₩29,099 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,750 | ₩28,030 | ₩27,135 | ₩27,683 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,750 | ₩28,190 | ₩27,375 | ₩27,603 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,910 | ₩28,618 | ₩26,988 | ₩28,364 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,246 | ₩29,380 | ₩28,377 | ₩28,925 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,108 | ₩27,883 | ₩26,948 | ₩27,469 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,295 | ₩27,616 | ₩26,788 | ₩26,801 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,603 | ₩27,803 | ₩27,309 | ₩27,603 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,509 | ₩28,257 | ₩27,188 | ₩28,084 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,723 | ₩28,351 | ₩27,122 | ₩27,175 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,164 | ₩28,458 | ₩27,763 | ₩27,803 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,498 | ₩29,326 | ₩27,977 | ₩28,364 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,643 | ₩28,257 | ₩27,456 | ₩27,883 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,977 | ₩27,977 | ₩27,536 | ₩27,589 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,404 | ₩29,072 | ₩28,003 | ₩28,364 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,738 | ₩29,019 | ₩28,351 | ₩28,752 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,099 | ₩29,219 | ₩27,095 | ₩28,444 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,433 | ₩30,235 | ₩28,992 | ₩28,992 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,969 | ₩31,343 | ₩29,901 | ₩30,221 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,420 | ₩30,569 | ₩29,393 | ₩30,034 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,475 | ₩31,090 | ₩29,834 | ₩30,609 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,729 | ₩31,076 | ₩30,114 | ₩30,702 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,685 | ₩29,313 | ₩28,284 | ₩29,192 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,299 | ₩29,780 | ₩29,139 | ₩29,259 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,832 | ₩30,702 | ₩28,778 | ₩30,328 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,046 | ₩29,273 | ₩28,792 | ₩29,152 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,660 | ₩29,807 | ₩28,965 | ₩28,992 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,132 | ₩32,613 | ₩31,116 | ₩31,116 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,016 | ₩34,951 | ₩32,399 | ₩32,613 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,147 | ₩34,657 | ₩32,853 | ₩34,310 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,504 | ₩34,497 | ₩31,156 | ₩32,426 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,611 | ₩32,212 | ₩31,343 | ₩31,945 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,635 | ₩33,080 | ₩30,555 | ₩32,479 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,637 | ₩31,637 | ₩29,994 | ₩30,288 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,584 | ₩31,798 | ₩31,250 | ₩31,424 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,490 | ₩31,811 | ₩31,290 | ₩31,343 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,517 | ₩31,931 | ₩31,036 | ₩31,865 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,317 | ₩31,490 | ₩30,742 | ₩31,116 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,466 | ₩32,466 | ₩31,504 | ₩31,664 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,853 | ₩33,120 | ₩32,212 | ₩32,239 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,201 | ₩33,869 | ₩32,706 | ₩32,920 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩33,989 | ₩34,256 | ₩33,615 | ₩33,975 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,111 | ₩35,218 | ₩33,601 | ₩33,788 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,325 | ₩35,525 | ₩34,737 | ₩34,764 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,525 | ₩35,766 | ₩35,098 | ₩35,565 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,472 | ₩35,926 | ₩34,764 | ₩35,138 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,768 | ₩36,861 | ₩35,619 | ₩35,980 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,300 | ₩36,701 | ₩35,418 | ₩35,646 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,980 | ₩36,688 | ₩35,766 | ₩36,514 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩36,995 | ₩37,235 | ₩35,619 | ₩35,766 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,180 | ₩36,795 | ₩35,899 | ₩36,621 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,833 | ₩36,273 | ₩35,525 | ₩36,140 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,899 | ₩36,474 | ₩35,779 | ₩35,873 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,060 | ₩36,434 | ₩35,806 | ₩36,193 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,367 | ₩37,115 | ₩36,140 | ₩37,008 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,541 | ₩37,716 | ₩35,686 | ₩37,035 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,020 | ₩36,648 | ₩35,806 | ₩36,648 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩36,995 | ₩37,489 | ₩36,140 | ₩36,367 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,688 | ₩37,797 | ₩36,474 | ₩37,422 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,797 | ₩37,957 | ₩36,527 | ₩36,594 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,197 | ₩38,211 | ₩37,102 | ₩37,155 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,903 | ₩38,531 | ₩37,529 | ₩38,438 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,291 | ₩39,908 | ₩37,944 | ₩38,091 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,623 | ₩38,518 | ₩37,516 | ₩38,131 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,810 | ₩39,239 | ₩37,730 | ₩38,625 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,850 | ₩38,545 | ₩37,663 | ₩37,930 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,901 | ₩37,396 | ₩36,607 | ₩37,316 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,863 | ₩38,692 | ₩37,489 | ₩37,797 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,436 | ₩38,224 | ₩37,302 | ₩37,850 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,262 | ₩37,957 | ₩37,155 | ₩37,556 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,295 | ₩40,402 | ₩38,184 | ₩38,237 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,079 | ₩40,442 | ₩38,852 | ₩39,747 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,163 | ₩41,284 | ₩38,718 | ₩39,280 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,736 | ₩42,406 | ₩40,108 | ₩40,763 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,771 | ₩46,895 | ₩44,584 | ₩45,238 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,931 | ₩44,931 | ₩43,461 | ₩43,702 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,657 | ₩48,071 | ₩44,517 | ₩44,797 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,238 | ₩46,160 | ₩44,210 | ₩44,851 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,325 | ₩49,180 | ₩45,626 | ₩45,893 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,912 | ₩51,558 | ₩48,912 | ₩50,609 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,191 | ₩51,397 | ₩48,004 | ₩51,077 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,252 | ₩47,510 | ₩44,610 | ₩47,416 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,023 | ₩45,452 | ₩43,622 | ₩44,370 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,626 | ₩45,920 | ₩43,542 | ₩45,212 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,341 | ₩45,385 | ₩42,272 | ₩44,276 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,835 | ₩47,269 | ₩43,635 | ₩46,721 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,935 | ₩47,429 | ₩42,620 | ₩43,622 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,553 | ₩44,984 | ₩42,366 | ₩44,878 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,217 | ₩41,698 | ₩40,589 | ₩41,257 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,702 | ₩43,715 | ₩41,818 | ₩41,858 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,408 | ₩45,425 | ₩42,646 | ₩45,265 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,689 | ₩44,717 | ₩43,034 | ₩44,517 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,927 | ₩43,702 | ₩41,604 | ₩41,671 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,831 | ₩43,782 | ₩39,734 | ₩43,662 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,641 | ₩48,365 | ₩40,923 | ₩41,644 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,715 | ₩46,214 | ₩42,513 | ₩46,027 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,239 | ₩42,326 | ₩38,625 | ₩40,549 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,052 | ₩39,440 | ₩37,449 | ₩38,117 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,763 | ₩43,542 | ₩38,451 | ₩39,453 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,560 | ₩39,640 | ₩37,088 | ₩37,703 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,703 | ₩38,144 | ₩36,607 | ₩37,222 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,178 | ₩37,302 | ₩35,178 | ₩35,819 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,127 | ₩36,260 | ₩35,392 | ₩35,459 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩37,997 | ₩38,438 | ₩36,634 | ₩36,848 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,754 | ₩38,331 | ₩36,260 | ₩38,037 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,077 | ₩38,398 | ₩36,220 | ₩36,607 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,476 | ₩38,264 | ₩37,209 | ₩37,476 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,621 | ₩37,075 | ₩35,699 | ₩36,567 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,104 | ₩39,079 | ₩36,233 | ₩36,474 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,222 | ₩38,465 | ₩35,926 | ₩37,823 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,750 | ₩37,382 | ₩34,510 | ₩37,276 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,376 | ₩35,899 | ₩34,269 | ₩35,058 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,550 | ₩35,205 | ₩34,350 | ₩35,191 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,499 | ₩35,699 | ₩34,336 | ₩34,483 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,861 | ₩36,968 | ₩35,352 | ₩35,686 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,169 | ₩38,505 | ₩36,327 | ₩37,970 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,031 | ₩37,302 | ₩34,804 | ₩35,739 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,082 | ₩36,795 | ₩33,909 | ₩35,231 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,338 | ₩35,338 | ₩33,682 | ₩33,775 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,539 | ₩36,060 | ₩34,657 | ₩35,686 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,325 | ₩37,235 | ₩35,084 | ₩35,098 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,670 | ₩35,352 | ₩34,390 | ₩34,857 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,216 | ₩34,871 | ₩33,962 | ₩34,857 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,283 | ₩34,430 | ₩33,829 | ₩34,243 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,109 | ₩34,430 | ₩33,468 | ₩34,310 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,042 | ₩34,550 | ₩33,668 | ₩33,695 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,461 | ₩36,982 | ₩34,176 | ₩34,523 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,222 | ₩38,678 | ₩35,859 | ₩38,024 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,869 | ₩34,523 | ₩33,735 | ₩34,203 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,016 | ₩34,296 | ₩33,695 | ₩34,042 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,124 | ₩36,046 | ₩34,790 | ₩35,084 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,294 | ₩34,630 | ₩33,241 | ₩34,243 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,042 | ₩34,056 | ₩33,361 | ₩33,441 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,829 | ₩34,216 | ₩33,147 | ₩33,374 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,443 | ₩34,497 | ₩33,682 | ₩33,855 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,815 | ₩34,470 | ₩33,815 | ₩34,310 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,109 | ₩34,149 | ₩33,601 | ₩33,748 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,535 | ₩34,163 | ₩33,334 | ₩34,163 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,708 | ₩34,363 | ₩33,588 | ₩33,682 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,056 | ₩35,004 | ₩33,762 | ₩34,256 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,403 | ₩34,403 | ₩33,895 | ₩34,029 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,285 | ₩35,285 | ₩34,243 | ₩34,550 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,804 | ₩35,378 | ₩34,790 | ₩34,924 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,951 | ₩35,151 | ₩34,790 | ₩34,991 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,205 | ₩35,205 | ₩34,844 | ₩35,031 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,365 | ₩35,552 | ₩34,697 | ₩34,897 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,222 | ₩37,222 | ₩35,873 | ₩36,140 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,877 | ₩38,465 | ₩37,289 | ₩37,556 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,050 | ₩38,986 | ₩37,610 | ₩38,825 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,438 | ₩39,133 | ₩37,944 | ₩38,171 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,917 | ₩39,199 | ₩37,770 | ₩38,331 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,037 | ₩40,054 | ₩37,730 | ₩38,371 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,280 | ₩39,988 | ₩38,211 | ₩38,278 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,642 | ₩40,896 | ₩38,705 | ₩38,825 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,562 | ₩40,562 | ₩39,827 | ₩40,455 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,774 | ₩40,843 | ₩39,734 | ₩40,215 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,108 | ₩40,415 | ₩39,747 | ₩39,801 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,375 | ₩40,990 | ₩39,948 | ₩40,295 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,391 | ₩41,497 | ₩40,562 | ₩40,656 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,177 | ₩41,551 | ₩40,829 | ₩40,883 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,513 | ₩42,513 | ₩40,976 | ₩41,618 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,326 | ₩42,379 | ₩41,484 | ₩41,591 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,181 | ₩43,354 | ₩42,272 | ₩42,540 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,984 | ₩46,695 | ₩43,595 | ₩43,769 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,710 | ₩47,763 | ₩44,864 | ₩44,971 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,754 | ₩52,546 | ₩47,910 | ₩48,431 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,557 | ₩51,504 | ₩44,250 | ₩51,037 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,765 | ₩49,327 | ₩46,534 | ₩47,857 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,605 | ₩50,102 | ₩47,176 | ₩49,099 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,639 | ₩47,870 | ₩44,477 | ₩47,162 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩46,989 | ₩47,737 | ₩44,076 | ₩44,878 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,221 | ₩46,427 | ₩42,874 | ₩45,639 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,246 | ₩43,248 | ₩42,192 | ₩42,793 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,727 | ₩42,807 | ₩42,299 | ₩42,540 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,301 | ₩43,568 | ₩42,513 | ₩42,660 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,641 | ₩48,124 | ₩45,011 | ₩45,011 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,969 | ₩46,080 | ₩43,742 | ₩45,439 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,345 | ₩45,506 | ₩43,101 | ₩43,555 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,425 | ₩45,853 | ₩44,223 | ₩45,292 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,595 | ₩45,065 | ₩43,421 | ₩43,648 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,940 | ₩45,038 | ₩42,887 | ₩44,129 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,261 | ₩44,036 | ₩42,540 | ₩43,969 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,419 | ₩43,622 | ₩41,965 | ₩43,622 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,591 | ₩43,622 | ₩41,551 | ₩42,807 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,551 | ₩42,072 | ₩41,364 | ₩41,631 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,433 | ₩43,194 | ₩42,312 | ₩43,047 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,704 | ₩44,891 | ₩43,435 | ₩43,555 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,103 | ₩46,801 | ₩43,822 | ₩44,397 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,584 | ₩45,305 | ₩43,461 | ₩43,876 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,467 | ₩46,521 | ₩43,996 | ₩44,103 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,063 | ₩53,041 | ₩47,737 | ₩47,737 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,029 | ₩52,279 | ₩46,882 | ₩52,039 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,719 | ₩48,659 | ₩45,465 | ₩47,456 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,550 | ₩49,140 | ₩45,452 | ₩46,948 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,093 | ₩46,361 | ₩44,677 | ₩45,051 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,248 | ₩49,193 | ₩42,874 | ₩48,605 | +12.39% | 922.5만 |
|---|