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 | ₩21,882 | ₩21,882 | ₩21,695 | ₩21,775 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,802 | ₩22,429 | ₩21,748 | ₩22,042 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,029 | ₩22,069 | ₩21,588 | ₩21,628 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,788 | ₩21,962 | ₩21,468 | ₩21,508 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,176 | ₩22,242 | ₩21,641 | ₩22,095 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,403 | ₩22,630 | ₩21,214 | ₩22,336 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,683 | ₩23,739 | ₩22,643 | ₩22,817 | +0.59% | 245만 |
| 2026.09.30 | ₩22,189 | ₩22,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,630 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,216 | ₩22,550 | ₩22,095 | ₩22,282 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,470 | ₩22,777 | ₩22,095 | ₩22,429 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,443 | ₩22,750 | ₩22,149 | ₩22,189 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,590 | ₩22,937 | ₩22,296 | ₩22,576 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,055 | ₩22,590 | ₩21,962 | ₩22,429 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,429 | ₩22,496 | ₩21,949 | ₩22,015 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,429 | ₩22,790 | ₩22,403 | ₩22,630 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,737 | ₩23,084 | ₩22,737 | ₩22,830 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,643 | ₩22,897 | ₩22,616 | ₩22,683 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,191 | ₩24,220 | ₩23,097 | ₩23,605 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,258 | ₩23,752 | ₩23,218 | ₩23,418 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,886 | ₩23,952 | ₩23,218 | ₩23,365 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,378 | ₩23,458 | ₩22,456 | ₩23,111 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,046 | ₩24,326 | ₩23,752 | ₩24,260 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,271 | ₩23,578 | ₩23,164 | ₩23,458 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,710 | ₩24,046 | ₩22,670 | ₩23,111 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,443 | ₩22,750 | ₩22,336 | ₩22,710 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩22,990 | ₩23,084 | ₩22,630 | ₩22,643 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,658 | ₩23,712 | ₩22,002 | ₩23,084 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,552 | ₩24,032 | ₩23,271 | ₩23,779 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,672 | ₩23,752 | ₩23,084 | ₩23,084 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,458 | ₩24,660 | ₩23,391 | ₩23,592 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,779 | ₩23,792 | ₩23,178 | ₩23,178 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,979 | ₩24,086 | ₩23,779 | ₩23,819 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,179 | ₩24,473 | ₩23,926 | ₩24,059 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,193 | ₩24,393 | ₩24,126 | ₩24,366 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,380 | ₩24,460 | ₩24,246 | ₩24,326 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,767 | ₩24,887 | ₩24,260 | ₩24,634 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,874 | ₩24,954 | ₩24,380 | ₩24,460 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,261 | ₩25,903 | ₩25,074 | ₩25,195 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,874 | ₩26,237 | ₩24,767 | ₩25,141 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩24,994 | ₩25,235 | ₩24,821 | ₩24,887 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,968 | ₩25,315 | ₩24,874 | ₩25,195 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,582 | ₩25,582 | ₩24,714 | ₩25,074 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,036 | ₩26,116 | ₩25,769 | ₩25,782 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,036 | ₩26,116 | ₩25,756 | ₩26,116 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,157 | ₩26,250 | ₩25,956 | ₩26,130 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,597 | ₩26,718 | ₩25,970 | ₩26,090 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,426 | ₩27,546 | ₩26,223 | ₩26,410 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,691 | ₩27,319 | ₩26,678 | ₩27,319 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩26,998 | ₩27,987 | ₩26,851 | ₩27,185 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,800 | ₩28,949 | ₩27,225 | ₩27,399 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,882 | ₩29,282 | ₩28,134 | ₩28,147 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,761 | ₩31,086 | ₩28,000 | ₩30,097 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,481 | ₩29,002 | ₩28,040 | ₩28,374 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,013 | ₩29,095 | ₩27,947 | ₩28,561 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,868 | ₩29,069 | ₩28,040 | ₩28,641 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,323 | ₩29,803 | ₩28,868 | ₩29,095 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,746 | ₩28,027 | ₩27,132 | ₩27,679 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,746 | ₩28,187 | ₩27,372 | ₩27,599 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,907 | ₩28,615 | ₩26,985 | ₩28,361 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,242 | ₩29,376 | ₩28,374 | ₩28,922 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,105 | ₩27,880 | ₩26,945 | ₩27,466 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,292 | ₩27,613 | ₩26,784 | ₩26,798 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,599 | ₩27,800 | ₩27,305 | ₩27,599 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,506 | ₩28,254 | ₩27,185 | ₩28,080 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,720 | ₩28,347 | ₩27,118 | ₩27,172 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,160 | ₩28,454 | ₩27,760 | ₩27,800 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,494 | ₩29,323 | ₩27,973 | ₩28,361 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,639 | ₩28,254 | ₩27,452 | ₩27,880 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,973 | ₩27,973 | ₩27,532 | ₩27,586 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,401 | ₩29,069 | ₩28,000 | ₩28,361 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,735 | ₩29,015 | ₩28,347 | ₩28,748 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,095 | ₩29,216 | ₩27,092 | ₩28,441 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,429 | ₩30,231 | ₩28,989 | ₩28,989 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,966 | ₩31,340 | ₩29,897 | ₩30,218 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,416 | ₩30,565 | ₩29,389 | ₩30,031 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,471 | ₩31,086 | ₩29,830 | ₩30,605 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,725 | ₩31,073 | ₩30,111 | ₩30,699 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,681 | ₩29,309 | ₩28,281 | ₩29,189 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,296 | ₩29,777 | ₩29,136 | ₩29,256 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,828 | ₩30,699 | ₩28,775 | ₩30,324 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,042 | ₩29,269 | ₩28,788 | ₩29,149 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,657 | ₩29,803 | ₩28,962 | ₩28,989 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,128 | ₩32,609 | ₩31,113 | ₩31,113 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,012 | ₩34,947 | ₩32,395 | ₩32,609 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,143 | ₩34,653 | ₩32,849 | ₩34,305 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,500 | ₩34,492 | ₩31,153 | ₩32,422 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,607 | ₩32,208 | ₩31,340 | ₩31,941 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,632 | ₩33,076 | ₩30,552 | ₩32,475 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,634 | ₩31,634 | ₩29,991 | ₩30,284 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,580 | ₩31,794 | ₩31,246 | ₩31,420 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,487 | ₩31,807 | ₩31,286 | ₩31,340 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,513 | ₩31,928 | ₩31,032 | ₩31,861 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,313 | ₩31,487 | ₩30,739 | ₩31,113 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,462 | ₩32,462 | ₩31,500 | ₩31,660 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,849 | ₩33,116 | ₩32,208 | ₩32,235 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,197 | ₩33,865 | ₩32,702 | ₩32,916 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩33,985 | ₩34,252 | ₩33,611 | ₩33,971 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,107 | ₩35,214 | ₩33,597 | ₩33,784 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,321 | ₩35,521 | ₩34,733 | ₩34,760 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,521 | ₩35,762 | ₩35,094 | ₩35,561 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,468 | ₩35,922 | ₩34,760 | ₩35,134 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,763 | ₩36,857 | ₩35,615 | ₩35,975 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,296 | ₩36,697 | ₩35,414 | ₩35,641 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,975 | ₩36,683 | ₩35,762 | ₩36,510 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩36,991 | ₩37,231 | ₩35,615 | ₩35,762 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,176 | ₩36,790 | ₩35,895 | ₩36,616 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,828 | ₩36,269 | ₩35,521 | ₩36,136 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,895 | ₩36,470 | ₩35,775 | ₩35,868 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,055 | ₩36,429 | ₩35,802 | ₩36,189 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,363 | ₩37,111 | ₩36,136 | ₩37,004 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,536 | ₩37,712 | ₩35,681 | ₩37,031 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,015 | ₩36,643 | ₩35,802 | ₩36,643 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩36,991 | ₩37,485 | ₩36,136 | ₩36,363 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,683 | ₩37,792 | ₩36,470 | ₩37,418 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,792 | ₩37,952 | ₩36,523 | ₩36,590 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,193 | ₩38,206 | ₩37,097 | ₩37,151 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,899 | ₩38,527 | ₩37,525 | ₩38,433 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,286 | ₩39,903 | ₩37,939 | ₩38,086 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,618 | ₩38,513 | ₩37,512 | ₩38,126 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,805 | ₩39,235 | ₩37,725 | ₩38,620 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,845 | ₩38,540 | ₩37,658 | ₩37,926 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,897 | ₩37,391 | ₩36,603 | ₩37,311 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,859 | ₩38,687 | ₩37,485 | ₩37,792 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,431 | ₩38,220 | ₩37,298 | ₩37,845 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,258 | ₩37,952 | ₩37,151 | ₩37,552 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,290 | ₩40,397 | ₩38,179 | ₩38,233 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,074 | ₩40,437 | ₩38,847 | ₩39,742 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,158 | ₩41,279 | ₩38,714 | ₩39,275 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,731 | ₩42,401 | ₩40,103 | ₩40,758 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,765 | ₩46,889 | ₩44,578 | ₩45,233 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,926 | ₩44,926 | ₩43,456 | ₩43,697 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,651 | ₩48,065 | ₩44,512 | ₩44,792 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,233 | ₩46,155 | ₩44,204 | ₩44,845 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,319 | ₩49,174 | ₩45,620 | ₩45,887 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,907 | ₩51,552 | ₩48,907 | ₩50,603 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,185 | ₩51,391 | ₩47,998 | ₩51,071 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,246 | ₩47,504 | ₩44,605 | ₩47,410 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,017 | ₩45,447 | ₩43,616 | ₩44,365 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,620 | ₩45,914 | ₩43,536 | ₩45,206 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,336 | ₩45,380 | ₩42,267 | ₩44,271 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,830 | ₩47,263 | ₩43,630 | ₩46,716 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,929 | ₩47,424 | ₩42,615 | ₩43,616 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,548 | ₩44,979 | ₩42,361 | ₩44,872 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,212 | ₩41,693 | ₩40,584 | ₩41,252 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,697 | ₩43,710 | ₩41,813 | ₩41,853 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,403 | ₩45,420 | ₩42,641 | ₩45,260 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,683 | ₩44,712 | ₩43,029 | ₩44,512 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,922 | ₩43,697 | ₩41,599 | ₩41,666 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,826 | ₩43,777 | ₩39,729 | ₩43,657 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,636 | ₩48,359 | ₩40,918 | ₩41,639 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,710 | ₩46,208 | ₩42,508 | ₩46,021 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,235 | ₩42,321 | ₩38,620 | ₩40,544 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,048 | ₩39,435 | ₩37,445 | ₩38,113 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,758 | ₩43,536 | ₩38,447 | ₩39,449 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,555 | ₩39,636 | ₩37,084 | ₩37,699 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,699 | ₩38,139 | ₩36,603 | ₩37,218 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,174 | ₩37,298 | ₩35,174 | ₩35,815 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,122 | ₩36,256 | ₩35,387 | ₩35,454 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩37,992 | ₩38,433 | ₩36,630 | ₩36,844 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,750 | ₩38,326 | ₩36,256 | ₩38,033 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,073 | ₩38,393 | ₩36,216 | ₩36,603 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,471 | ₩38,260 | ₩37,204 | ₩37,471 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,616 | ₩37,071 | ₩35,695 | ₩36,563 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,099 | ₩39,074 | ₩36,229 | ₩36,470 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,218 | ₩38,460 | ₩35,922 | ₩37,819 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,746 | ₩37,378 | ₩34,506 | ₩37,271 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,372 | ₩35,895 | ₩34,265 | ₩35,053 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,546 | ₩35,200 | ₩34,345 | ₩35,187 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,494 | ₩35,695 | ₩34,332 | ₩34,479 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,857 | ₩36,964 | ₩35,347 | ₩35,681 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,164 | ₩38,500 | ₩36,323 | ₩37,966 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,027 | ₩37,298 | ₩34,800 | ₩35,735 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,078 | ₩36,790 | ₩33,905 | ₩35,227 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,334 | ₩35,334 | ₩33,678 | ₩33,771 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,534 | ₩36,055 | ₩34,653 | ₩35,681 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,321 | ₩37,231 | ₩35,080 | ₩35,094 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,666 | ₩35,347 | ₩34,386 | ₩34,853 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,212 | ₩34,866 | ₩33,958 | ₩34,853 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,279 | ₩34,426 | ₩33,824 | ₩34,239 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,105 | ₩34,426 | ₩33,464 | ₩34,305 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,038 | ₩34,546 | ₩33,664 | ₩33,691 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,456 | ₩36,977 | ₩34,172 | ₩34,519 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,218 | ₩38,674 | ₩35,855 | ₩38,019 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,865 | ₩34,519 | ₩33,731 | ₩34,199 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,012 | ₩34,292 | ₩33,691 | ₩34,038 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,120 | ₩36,042 | ₩34,786 | ₩35,080 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,290 | ₩34,626 | ₩33,237 | ₩34,239 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,038 | ₩34,052 | ₩33,357 | ₩33,437 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,824 | ₩34,212 | ₩33,143 | ₩33,370 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,439 | ₩34,492 | ₩33,678 | ₩33,851 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,811 | ₩34,466 | ₩33,811 | ₩34,305 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,105 | ₩34,145 | ₩33,597 | ₩33,744 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,531 | ₩34,158 | ₩33,330 | ₩34,158 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,704 | ₩34,359 | ₩33,584 | ₩33,678 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,052 | ₩35,000 | ₩33,758 | ₩34,252 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,399 | ₩34,399 | ₩33,891 | ₩34,025 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,281 | ₩35,281 | ₩34,239 | ₩34,546 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,800 | ₩35,374 | ₩34,786 | ₩34,920 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,947 | ₩35,147 | ₩34,786 | ₩34,987 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,200 | ₩35,200 | ₩34,840 | ₩35,027 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,361 | ₩35,548 | ₩34,693 | ₩34,893 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,218 | ₩37,218 | ₩35,868 | ₩36,136 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,872 | ₩38,460 | ₩37,284 | ₩37,552 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,046 | ₩38,981 | ₩37,605 | ₩38,821 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,433 | ₩39,128 | ₩37,939 | ₩38,166 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,912 | ₩39,195 | ₩37,765 | ₩38,326 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,033 | ₩40,050 | ₩37,725 | ₩38,366 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,275 | ₩39,983 | ₩38,206 | ₩38,273 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,637 | ₩40,891 | ₩38,700 | ₩38,821 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,557 | ₩40,557 | ₩39,823 | ₩40,450 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,769 | ₩40,838 | ₩39,729 | ₩40,210 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,103 | ₩40,410 | ₩39,742 | ₩39,796 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,370 | ₩40,985 | ₩39,943 | ₩40,290 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,386 | ₩41,492 | ₩40,557 | ₩40,651 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,172 | ₩41,546 | ₩40,824 | ₩40,878 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,508 | ₩42,508 | ₩40,971 | ₩41,613 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,321 | ₩42,374 | ₩41,479 | ₩41,586 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,176 | ₩43,349 | ₩42,267 | ₩42,534 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,979 | ₩46,689 | ₩43,590 | ₩43,763 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,704 | ₩47,758 | ₩44,859 | ₩44,966 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,748 | ₩52,540 | ₩47,905 | ₩48,426 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,552 | ₩51,498 | ₩44,244 | ₩51,031 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,760 | ₩49,321 | ₩46,529 | ₩47,851 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,599 | ₩50,096 | ₩47,170 | ₩49,094 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,634 | ₩47,865 | ₩44,471 | ₩47,157 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩46,983 | ₩47,731 | ₩44,071 | ₩44,872 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,216 | ₩46,422 | ₩42,868 | ₩45,634 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,241 | ₩43,242 | ₩42,187 | ₩42,788 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,721 | ₩42,802 | ₩42,294 | ₩42,534 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,296 | ₩43,563 | ₩42,508 | ₩42,655 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,636 | ₩48,118 | ₩45,006 | ₩45,006 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,964 | ₩46,075 | ₩43,737 | ₩45,433 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,340 | ₩45,500 | ₩43,095 | ₩43,550 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,420 | ₩45,847 | ₩44,218 | ₩45,286 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,590 | ₩45,059 | ₩43,416 | ₩43,643 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,935 | ₩45,033 | ₩42,882 | ₩44,124 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,256 | ₩44,031 | ₩42,534 | ₩43,964 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,414 | ₩43,616 | ₩41,960 | ₩43,616 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,586 | ₩43,616 | ₩41,546 | ₩42,802 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,546 | ₩42,067 | ₩41,359 | ₩41,626 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,428 | ₩43,189 | ₩42,307 | ₩43,042 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,699 | ₩44,886 | ₩43,429 | ₩43,550 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,097 | ₩46,796 | ₩43,817 | ₩44,391 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,578 | ₩45,300 | ₩43,456 | ₩43,870 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,462 | ₩46,515 | ₩43,991 | ₩44,097 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,057 | ₩53,034 | ₩47,731 | ₩47,731 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,023 | ₩52,273 | ₩46,876 | ₩52,033 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,714 | ₩48,653 | ₩45,460 | ₩47,450 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,544 | ₩49,134 | ₩45,447 | ₩46,943 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,088 | ₩46,355 | ₩44,672 | ₩45,046 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,242 | ₩49,187 | ₩42,868 | ₩48,599 | +12.39% | 922.5만 |
|---|