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 | ₩21,893 | ₩21,893 | ₩21,706 | ₩21,786 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,813 | ₩22,441 | ₩21,760 | ₩22,054 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,040 | ₩22,080 | ₩21,599 | ₩21,639 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,800 | ₩21,973 | ₩21,479 | ₩21,519 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,187 | ₩22,254 | ₩21,653 | ₩22,107 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,414 | ₩22,642 | ₩21,225 | ₩22,348 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,695 | ₩23,751 | ₩22,655 | ₩22,829 | +0.59% | 245만 |
| 2026.09.30 | ₩22,201 | ₩22,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,642 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,227 | ₩22,561 | ₩22,107 | ₩22,294 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,481 | ₩22,789 | ₩22,107 | ₩22,441 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,455 | ₩22,762 | ₩22,160 | ₩22,201 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,602 | ₩22,949 | ₩22,308 | ₩22,588 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,067 | ₩22,602 | ₩21,973 | ₩22,441 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,441 | ₩22,508 | ₩21,960 | ₩22,027 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,441 | ₩22,802 | ₩22,414 | ₩22,642 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,749 | ₩23,096 | ₩22,749 | ₩22,842 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,655 | ₩22,909 | ₩22,628 | ₩22,695 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,203 | ₩24,232 | ₩23,109 | ₩23,617 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,270 | ₩23,764 | ₩23,230 | ₩23,430 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,898 | ₩23,965 | ₩23,230 | ₩23,377 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,390 | ₩23,470 | ₩22,468 | ₩23,123 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,058 | ₩24,339 | ₩23,764 | ₩24,272 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,283 | ₩23,591 | ₩23,176 | ₩23,470 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,722 | ₩24,058 | ₩22,682 | ₩23,123 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,455 | ₩22,762 | ₩22,348 | ₩22,722 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩23,003 | ₩23,096 | ₩22,642 | ₩22,655 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,671 | ₩23,724 | ₩22,013 | ₩23,096 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,564 | ₩24,045 | ₩23,283 | ₩23,791 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,684 | ₩23,764 | ₩23,096 | ₩23,096 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,470 | ₩24,673 | ₩23,404 | ₩23,604 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,791 | ₩23,804 | ₩23,190 | ₩23,190 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,992 | ₩24,099 | ₩23,791 | ₩23,831 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,192 | ₩24,486 | ₩23,938 | ₩24,072 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,205 | ₩24,406 | ₩24,139 | ₩24,379 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,393 | ₩24,473 | ₩24,259 | ₩24,339 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,780 | ₩24,900 | ₩24,272 | ₩24,647 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,887 | ₩24,967 | ₩24,393 | ₩24,473 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,275 | ₩25,916 | ₩25,088 | ₩25,208 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,887 | ₩26,250 | ₩24,780 | ₩25,154 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩25,007 | ₩25,248 | ₩24,834 | ₩24,900 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,981 | ₩25,328 | ₩24,887 | ₩25,208 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,596 | ₩25,596 | ₩24,727 | ₩25,088 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,050 | ₩26,130 | ₩25,783 | ₩25,796 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,050 | ₩26,130 | ₩25,769 | ₩26,130 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,170 | ₩26,264 | ₩25,970 | ₩26,144 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,611 | ₩26,732 | ₩25,983 | ₩26,103 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,440 | ₩27,560 | ₩26,237 | ₩26,424 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,705 | ₩27,333 | ₩26,692 | ₩27,333 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩27,012 | ₩28,001 | ₩26,865 | ₩27,199 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,814 | ₩28,964 | ₩27,239 | ₩27,413 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,897 | ₩29,298 | ₩28,148 | ₩28,162 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,777 | ₩31,102 | ₩28,015 | ₩30,113 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,496 | ₩29,017 | ₩28,055 | ₩28,389 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,028 | ₩29,111 | ₩27,961 | ₩28,576 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,883 | ₩29,084 | ₩28,055 | ₩28,656 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,338 | ₩29,819 | ₩28,883 | ₩29,111 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,761 | ₩28,041 | ₩27,146 | ₩27,694 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,761 | ₩28,202 | ₩27,387 | ₩27,614 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,921 | ₩28,630 | ₩26,999 | ₩28,376 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,258 | ₩29,391 | ₩28,389 | ₩28,937 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,119 | ₩27,894 | ₩26,959 | ₩27,480 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,306 | ₩27,627 | ₩26,798 | ₩26,812 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,614 | ₩27,814 | ₩27,320 | ₩27,614 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,520 | ₩28,269 | ₩27,199 | ₩28,095 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,734 | ₩28,362 | ₩27,133 | ₩27,186 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,175 | ₩28,469 | ₩27,774 | ₩27,814 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,509 | ₩29,338 | ₩27,988 | ₩28,376 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,654 | ₩28,269 | ₩27,467 | ₩27,894 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,988 | ₩27,988 | ₩27,547 | ₩27,600 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,416 | ₩29,084 | ₩28,015 | ₩28,376 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,750 | ₩29,031 | ₩28,362 | ₩28,763 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,111 | ₩29,231 | ₩27,106 | ₩28,456 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,445 | ₩30,247 | ₩29,004 | ₩29,004 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,982 | ₩31,356 | ₩29,913 | ₩30,233 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,431 | ₩30,581 | ₩29,405 | ₩30,046 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,487 | ₩31,102 | ₩29,846 | ₩30,621 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,741 | ₩31,089 | ₩30,127 | ₩30,715 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,696 | ₩29,325 | ₩28,295 | ₩29,204 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,311 | ₩29,792 | ₩29,151 | ₩29,271 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,843 | ₩30,715 | ₩28,790 | ₩30,340 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,057 | ₩29,284 | ₩28,803 | ₩29,164 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,672 | ₩29,819 | ₩28,977 | ₩29,004 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,145 | ₩32,626 | ₩31,129 | ₩31,129 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,029 | ₩34,965 | ₩32,412 | ₩32,626 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,161 | ₩34,671 | ₩32,867 | ₩34,323 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,517 | ₩34,510 | ₩31,169 | ₩32,439 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,623 | ₩32,225 | ₩31,356 | ₩31,958 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,648 | ₩33,094 | ₩30,568 | ₩32,492 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,650 | ₩31,650 | ₩30,006 | ₩30,300 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,597 | ₩31,811 | ₩31,263 | ₩31,436 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,503 | ₩31,824 | ₩31,303 | ₩31,356 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,530 | ₩31,944 | ₩31,049 | ₩31,877 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,329 | ₩31,503 | ₩30,755 | ₩31,129 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,479 | ₩32,479 | ₩31,517 | ₩31,677 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,867 | ₩33,134 | ₩32,225 | ₩32,252 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,214 | ₩33,882 | ₩32,719 | ₩32,933 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩34,003 | ₩34,270 | ₩33,628 | ₩33,989 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,125 | ₩35,232 | ₩33,615 | ₩33,802 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,339 | ₩35,540 | ₩34,751 | ₩34,778 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,540 | ₩35,780 | ₩35,112 | ₩35,580 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,486 | ₩35,941 | ₩34,778 | ₩35,152 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,783 | ₩36,876 | ₩35,633 | ₩35,994 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,315 | ₩36,716 | ₩35,433 | ₩35,660 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,994 | ₩36,702 | ₩35,780 | ₩36,529 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩37,010 | ₩37,250 | ₩35,633 | ₩35,780 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,195 | ₩36,809 | ₩35,914 | ₩36,636 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,847 | ₩36,288 | ₩35,540 | ₩36,154 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,914 | ₩36,489 | ₩35,794 | ₩35,887 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,074 | ₩36,449 | ₩35,820 | ₩36,208 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,382 | ₩37,130 | ₩36,154 | ₩37,023 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,555 | ₩37,732 | ₩35,700 | ₩37,050 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,034 | ₩36,662 | ₩35,820 | ₩36,662 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩37,010 | ₩37,504 | ₩36,154 | ₩36,382 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,702 | ₩37,812 | ₩36,489 | ₩37,438 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,812 | ₩37,972 | ₩36,542 | ₩36,609 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,213 | ₩38,226 | ₩37,117 | ₩37,170 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,919 | ₩38,547 | ₩37,545 | ₩38,453 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,306 | ₩39,924 | ₩37,959 | ₩38,106 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,638 | ₩38,534 | ₩37,531 | ₩38,146 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,825 | ₩39,255 | ₩37,745 | ₩38,641 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,865 | ₩38,560 | ₩37,678 | ₩37,946 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,916 | ₩37,411 | ₩36,622 | ₩37,331 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,879 | ₩38,707 | ₩37,504 | ₩37,812 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,451 | ₩38,240 | ₩37,317 | ₩37,865 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,277 | ₩37,972 | ₩37,170 | ₩37,571 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,311 | ₩40,418 | ₩38,199 | ₩38,253 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,095 | ₩40,458 | ₩38,868 | ₩39,763 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,180 | ₩41,300 | ₩38,734 | ₩39,295 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,752 | ₩42,423 | ₩40,124 | ₩40,779 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,789 | ₩46,914 | ₩44,602 | ₩45,257 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,949 | ₩44,949 | ₩43,479 | ₩43,720 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,676 | ₩48,090 | ₩44,535 | ₩44,816 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,257 | ₩46,179 | ₩44,227 | ₩44,869 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,344 | ₩49,200 | ₩45,644 | ₩45,912 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,932 | ₩51,579 | ₩48,932 | ₩50,630 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,210 | ₩51,418 | ₩48,023 | ₩51,097 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,270 | ₩47,529 | ₩44,628 | ₩47,435 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,040 | ₩45,470 | ₩43,639 | ₩44,388 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,644 | ₩45,938 | ₩43,559 | ₩45,230 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,359 | ₩45,404 | ₩42,289 | ₩44,294 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,853 | ₩47,288 | ₩43,653 | ₩46,740 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,954 | ₩47,449 | ₩42,637 | ₩43,639 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,570 | ₩45,003 | ₩42,383 | ₩44,896 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,233 | ₩41,715 | ₩40,605 | ₩41,274 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,720 | ₩43,733 | ₩41,835 | ₩41,875 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,425 | ₩45,444 | ₩42,664 | ₩45,283 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,706 | ₩44,735 | ₩43,051 | ₩44,535 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,944 | ₩43,720 | ₩41,621 | ₩41,688 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,848 | ₩43,800 | ₩39,750 | ₩43,679 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,660 | ₩48,384 | ₩40,939 | ₩41,661 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,733 | ₩46,232 | ₩42,530 | ₩46,045 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,255 | ₩42,343 | ₩38,641 | ₩40,565 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,068 | ₩39,456 | ₩37,464 | ₩38,133 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,779 | ₩43,559 | ₩38,467 | ₩39,469 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,576 | ₩39,656 | ₩37,103 | ₩37,718 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,718 | ₩38,159 | ₩36,622 | ₩37,237 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,192 | ₩37,317 | ₩35,192 | ₩35,834 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,141 | ₩36,275 | ₩35,406 | ₩35,473 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩38,012 | ₩38,453 | ₩36,649 | ₩36,863 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,769 | ₩38,346 | ₩36,275 | ₩38,052 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,093 | ₩38,413 | ₩36,235 | ₩36,622 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,491 | ₩38,280 | ₩37,224 | ₩37,491 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,636 | ₩37,090 | ₩35,713 | ₩36,582 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,119 | ₩39,095 | ₩36,248 | ₩36,489 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,237 | ₩38,480 | ₩35,941 | ₩37,839 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,764 | ₩37,398 | ₩34,524 | ₩37,291 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,390 | ₩35,914 | ₩34,283 | ₩35,072 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,564 | ₩35,219 | ₩34,363 | ₩35,206 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,513 | ₩35,713 | ₩34,350 | ₩34,497 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,876 | ₩36,983 | ₩35,366 | ₩35,700 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,184 | ₩38,520 | ₩36,342 | ₩37,986 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,045 | ₩37,317 | ₩34,818 | ₩35,754 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,096 | ₩36,809 | ₩33,922 | ₩35,246 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,353 | ₩35,353 | ₩33,695 | ₩33,789 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,553 | ₩36,074 | ₩34,671 | ₩35,700 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,339 | ₩37,250 | ₩35,099 | ₩35,112 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,684 | ₩35,366 | ₩34,404 | ₩34,871 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,230 | ₩34,885 | ₩33,976 | ₩34,871 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,297 | ₩34,444 | ₩33,842 | ₩34,257 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,123 | ₩34,444 | ₩33,481 | ₩34,323 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,056 | ₩34,564 | ₩33,682 | ₩33,709 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,475 | ₩36,997 | ₩34,190 | ₩34,537 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,237 | ₩38,694 | ₩35,874 | ₩38,039 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,882 | ₩34,537 | ₩33,749 | ₩34,216 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,029 | ₩34,310 | ₩33,709 | ₩34,056 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,139 | ₩36,061 | ₩34,805 | ₩35,099 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,308 | ₩34,644 | ₩33,254 | ₩34,257 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,056 | ₩34,069 | ₩33,374 | ₩33,455 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,842 | ₩34,230 | ₩33,161 | ₩33,388 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,457 | ₩34,510 | ₩33,695 | ₩33,869 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,829 | ₩34,484 | ₩33,829 | ₩34,323 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,123 | ₩34,163 | ₩33,615 | ₩33,762 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,548 | ₩34,176 | ₩33,348 | ₩34,176 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,722 | ₩34,377 | ₩33,602 | ₩33,695 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,069 | ₩35,018 | ₩33,775 | ₩34,270 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,417 | ₩34,417 | ₩33,909 | ₩34,043 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,299 | ₩35,299 | ₩34,257 | ₩34,564 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,818 | ₩35,393 | ₩34,805 | ₩34,938 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,965 | ₩35,165 | ₩34,805 | ₩35,005 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,219 | ₩35,219 | ₩34,858 | ₩35,045 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,379 | ₩35,566 | ₩34,711 | ₩34,911 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,237 | ₩37,237 | ₩35,887 | ₩36,154 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,892 | ₩38,480 | ₩37,304 | ₩37,571 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,066 | ₩39,001 | ₩37,625 | ₩38,841 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,453 | ₩39,148 | ₩37,959 | ₩38,186 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,932 | ₩39,215 | ₩37,785 | ₩38,346 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,052 | ₩40,071 | ₩37,745 | ₩38,387 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,295 | ₩40,004 | ₩38,226 | ₩38,293 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,659 | ₩40,913 | ₩38,721 | ₩38,841 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,579 | ₩40,579 | ₩39,843 | ₩40,472 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,790 | ₩40,859 | ₩39,750 | ₩40,231 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,124 | ₩40,432 | ₩39,763 | ₩39,817 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,391 | ₩41,006 | ₩39,964 | ₩40,311 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,407 | ₩41,514 | ₩40,579 | ₩40,672 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,193 | ₩41,568 | ₩40,846 | ₩40,899 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,530 | ₩42,530 | ₩40,993 | ₩41,634 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,343 | ₩42,396 | ₩41,501 | ₩41,608 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,198 | ₩43,372 | ₩42,289 | ₩42,557 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩45,003 | ₩46,713 | ₩43,613 | ₩43,786 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,729 | ₩47,783 | ₩44,882 | ₩44,989 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,774 | ₩52,568 | ₩47,930 | ₩48,451 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,575 | ₩51,525 | ₩44,268 | ₩51,057 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,785 | ₩49,347 | ₩46,553 | ₩47,876 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,625 | ₩50,122 | ₩47,195 | ₩49,119 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,658 | ₩47,890 | ₩44,495 | ₩47,181 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩47,008 | ₩47,756 | ₩44,094 | ₩44,896 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,238 | ₩46,446 | ₩42,891 | ₩45,658 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,263 | ₩43,265 | ₩42,209 | ₩42,811 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,744 | ₩42,824 | ₩42,316 | ₩42,557 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,319 | ₩43,586 | ₩42,530 | ₩42,677 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,660 | ₩48,144 | ₩45,029 | ₩45,029 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,987 | ₩46,099 | ₩43,760 | ₩45,457 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,364 | ₩45,524 | ₩43,118 | ₩43,573 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,444 | ₩45,871 | ₩44,241 | ₩45,310 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,613 | ₩45,083 | ₩43,439 | ₩43,666 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,958 | ₩45,056 | ₩42,904 | ₩44,147 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,278 | ₩44,054 | ₩42,557 | ₩43,987 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,436 | ₩43,639 | ₩41,982 | ₩43,639 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,608 | ₩43,639 | ₩41,568 | ₩42,824 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,568 | ₩42,089 | ₩41,381 | ₩41,648 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,450 | ₩43,212 | ₩42,329 | ₩43,065 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,722 | ₩44,909 | ₩43,452 | ₩43,573 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,121 | ₩46,820 | ₩43,840 | ₩44,415 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,602 | ₩45,323 | ₩43,479 | ₩43,893 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,486 | ₩46,540 | ₩44,014 | ₩44,121 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,084 | ₩53,062 | ₩47,756 | ₩47,756 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,048 | ₩52,300 | ₩46,901 | ₩52,060 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,738 | ₩48,678 | ₩45,484 | ₩47,475 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,569 | ₩49,159 | ₩45,470 | ₩46,967 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,112 | ₩46,379 | ₩44,695 | ₩45,069 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,265 | ₩49,213 | ₩42,891 | ₩48,625 | +12.39% | 922.5만 |
|---|