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 | ₩21,895 | ₩21,895 | ₩21,708 | ₩21,788 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,815 | ₩22,443 | ₩21,761 | ₩22,055 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,042 | ₩22,082 | ₩21,601 | ₩21,641 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,801 | ₩21,975 | ₩21,481 | ₩21,521 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,189 | ₩22,256 | ₩21,654 | ₩22,109 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,416 | ₩22,644 | ₩21,227 | ₩22,349 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,697 | ₩23,753 | ₩22,657 | ₩22,831 | +0.59% | 245만 |
| 2026.09.30 | ₩22,202 | ₩22,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,644 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,229 | ₩22,563 | ₩22,109 | ₩22,296 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,483 | ₩22,791 | ₩22,109 | ₩22,443 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,456 | ₩22,764 | ₩22,162 | ₩22,202 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,603 | ₩22,951 | ₩22,309 | ₩22,590 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,069 | ₩22,603 | ₩21,975 | ₩22,443 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,443 | ₩22,510 | ₩21,962 | ₩22,029 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,443 | ₩22,804 | ₩22,416 | ₩22,644 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,750 | ₩23,098 | ₩22,750 | ₩22,844 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,657 | ₩22,911 | ₩22,630 | ₩22,697 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,205 | ₩24,234 | ₩23,111 | ₩23,619 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,272 | ₩23,766 | ₩23,232 | ₩23,432 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,900 | ₩23,967 | ₩23,232 | ₩23,379 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,392 | ₩23,472 | ₩22,470 | ₩23,125 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,060 | ₩24,341 | ₩23,766 | ₩24,274 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,285 | ₩23,593 | ₩23,178 | ₩23,472 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,724 | ₩24,060 | ₩22,684 | ₩23,125 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,456 | ₩22,764 | ₩22,349 | ₩22,724 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩23,004 | ₩23,098 | ₩22,644 | ₩22,657 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,673 | ₩23,726 | ₩22,015 | ₩23,098 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,566 | ₩24,047 | ₩23,285 | ₩23,793 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,686 | ₩23,766 | ₩23,098 | ₩23,098 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,472 | ₩24,675 | ₩23,405 | ₩23,606 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,793 | ₩23,806 | ₩23,192 | ₩23,192 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,994 | ₩24,101 | ₩23,793 | ₩23,833 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,194 | ₩24,488 | ₩23,940 | ₩24,074 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,207 | ₩24,408 | ₩24,141 | ₩24,381 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,395 | ₩24,475 | ₩24,261 | ₩24,341 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,782 | ₩24,903 | ₩24,274 | ₩24,649 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,889 | ₩24,969 | ₩24,395 | ₩24,475 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,277 | ₩25,918 | ₩25,090 | ₩25,210 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,889 | ₩26,253 | ₩24,782 | ₩25,157 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩25,009 | ₩25,250 | ₩24,836 | ₩24,903 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,983 | ₩25,330 | ₩24,889 | ₩25,210 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,598 | ₩25,598 | ₩24,729 | ₩25,090 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,052 | ₩26,132 | ₩25,785 | ₩25,798 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,052 | ₩26,132 | ₩25,771 | ₩26,132 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,172 | ₩26,266 | ₩25,972 | ₩26,146 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,613 | ₩26,734 | ₩25,985 | ₩26,106 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,442 | ₩27,563 | ₩26,239 | ₩26,426 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,707 | ₩27,335 | ₩26,694 | ₩27,335 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩27,015 | ₩28,004 | ₩26,867 | ₩27,202 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,817 | ₩28,966 | ₩27,242 | ₩27,416 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,899 | ₩29,300 | ₩28,151 | ₩28,164 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,779 | ₩31,105 | ₩28,017 | ₩30,116 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,498 | ₩29,020 | ₩28,057 | ₩28,391 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩28,030 | ₩29,113 | ₩27,964 | ₩28,578 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,886 | ₩29,086 | ₩28,057 | ₩28,659 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,340 | ₩29,822 | ₩28,886 | ₩29,113 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,763 | ₩28,044 | ₩27,148 | ₩27,696 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,763 | ₩28,204 | ₩27,389 | ₩27,616 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,923 | ₩28,632 | ₩27,001 | ₩28,378 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,260 | ₩29,394 | ₩28,391 | ₩28,939 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,121 | ₩27,897 | ₩26,961 | ₩27,482 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,309 | ₩27,629 | ₩26,801 | ₩26,814 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,616 | ₩27,817 | ₩27,322 | ₩27,616 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,522 | ₩28,271 | ₩27,202 | ₩28,097 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,736 | ₩28,365 | ₩27,135 | ₩27,188 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,177 | ₩28,471 | ₩27,776 | ₩27,817 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,512 | ₩29,340 | ₩27,990 | ₩28,378 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,656 | ₩28,271 | ₩27,469 | ₩27,897 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,990 | ₩27,990 | ₩27,549 | ₩27,603 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,418 | ₩29,086 | ₩28,017 | ₩28,378 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,752 | ₩29,033 | ₩28,365 | ₩28,766 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,113 | ₩29,233 | ₩27,108 | ₩28,458 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,447 | ₩30,249 | ₩29,006 | ₩29,006 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,984 | ₩31,359 | ₩29,915 | ₩30,236 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,434 | ₩30,583 | ₩29,407 | ₩30,049 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,490 | ₩31,105 | ₩29,848 | ₩30,624 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,744 | ₩31,091 | ₩30,129 | ₩30,717 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,699 | ₩29,327 | ₩28,298 | ₩29,207 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,314 | ₩29,795 | ₩29,153 | ₩29,274 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,846 | ₩30,717 | ₩28,792 | ₩30,343 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,060 | ₩29,287 | ₩28,806 | ₩29,167 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,675 | ₩29,822 | ₩28,979 | ₩29,006 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,147 | ₩32,629 | ₩31,132 | ₩31,132 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩34,032 | ₩34,968 | ₩32,415 | ₩32,629 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,163 | ₩34,674 | ₩32,869 | ₩34,326 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,519 | ₩34,513 | ₩31,172 | ₩32,441 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,626 | ₩32,228 | ₩31,359 | ₩31,960 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,650 | ₩33,096 | ₩30,570 | ₩32,495 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,653 | ₩31,653 | ₩30,009 | ₩30,303 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,599 | ₩31,813 | ₩31,265 | ₩31,439 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,506 | ₩31,827 | ₩31,305 | ₩31,359 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,533 | ₩31,947 | ₩31,051 | ₩31,880 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,332 | ₩31,506 | ₩30,757 | ₩31,132 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,482 | ₩32,482 | ₩31,519 | ₩31,680 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,869 | ₩33,137 | ₩32,228 | ₩32,254 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,217 | ₩33,885 | ₩32,722 | ₩32,936 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩34,005 | ₩34,273 | ₩33,631 | ₩33,992 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,128 | ₩35,235 | ₩33,618 | ₩33,805 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,342 | ₩35,543 | ₩34,754 | ₩34,781 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,543 | ₩35,783 | ₩35,115 | ₩35,583 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,489 | ₩35,944 | ₩34,781 | ₩35,155 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,786 | ₩36,879 | ₩35,636 | ₩35,997 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,318 | ₩36,719 | ₩35,436 | ₩35,663 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,997 | ₩36,706 | ₩35,783 | ₩36,532 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩37,013 | ₩37,254 | ₩35,636 | ₩35,783 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,198 | ₩36,812 | ₩35,917 | ₩36,639 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,850 | ₩36,291 | ₩35,543 | ₩36,157 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,917 | ₩36,492 | ₩35,797 | ₩35,890 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,077 | ₩36,452 | ₩35,823 | ₩36,211 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,385 | ₩37,133 | ₩36,157 | ₩37,026 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,558 | ₩37,735 | ₩35,703 | ₩37,053 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩36,037 | ₩36,665 | ₩35,823 | ₩36,665 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩37,013 | ₩37,508 | ₩36,157 | ₩36,385 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,706 | ₩37,815 | ₩36,492 | ₩37,441 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,815 | ₩37,975 | ₩36,545 | ₩36,612 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,216 | ₩38,229 | ₩37,120 | ₩37,173 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,922 | ₩38,550 | ₩37,548 | ₩38,457 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,310 | ₩39,927 | ₩37,962 | ₩38,109 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,641 | ₩38,537 | ₩37,534 | ₩38,149 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,828 | ₩39,259 | ₩37,748 | ₩38,644 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,868 | ₩38,564 | ₩37,681 | ₩37,949 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,919 | ₩37,414 | ₩36,625 | ₩37,334 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,882 | ₩38,711 | ₩37,508 | ₩37,815 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,454 | ₩38,243 | ₩37,320 | ₩37,868 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,280 | ₩37,975 | ₩37,173 | ₩37,574 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,315 | ₩40,422 | ₩38,203 | ₩38,256 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,098 | ₩40,462 | ₩38,871 | ₩39,767 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,183 | ₩41,304 | ₩38,737 | ₩39,299 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,756 | ₩42,427 | ₩40,127 | ₩40,782 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,792 | ₩46,918 | ₩44,605 | ₩45,260 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,953 | ₩44,953 | ₩43,483 | ₩43,723 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,680 | ₩48,094 | ₩44,539 | ₩44,819 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,260 | ₩46,183 | ₩44,231 | ₩44,873 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,348 | ₩49,204 | ₩45,648 | ₩45,915 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,936 | ₩51,583 | ₩48,936 | ₩50,634 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,214 | ₩51,422 | ₩48,027 | ₩51,102 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,274 | ₩47,533 | ₩44,632 | ₩47,439 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩44,044 | ₩45,474 | ₩43,643 | ₩44,391 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,648 | ₩45,942 | ₩43,563 | ₩45,234 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,362 | ₩45,407 | ₩42,293 | ₩44,298 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,857 | ₩47,292 | ₩43,656 | ₩46,744 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,958 | ₩47,452 | ₩42,640 | ₩43,643 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,574 | ₩45,006 | ₩42,386 | ₩44,899 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,237 | ₩41,718 | ₩40,609 | ₩41,277 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,723 | ₩43,736 | ₩41,838 | ₩41,878 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,429 | ₩45,447 | ₩42,667 | ₩45,287 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,710 | ₩44,739 | ₩43,055 | ₩44,539 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,948 | ₩43,723 | ₩41,625 | ₩41,691 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,852 | ₩43,803 | ₩39,753 | ₩43,683 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,664 | ₩48,388 | ₩40,943 | ₩41,665 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,736 | ₩46,236 | ₩42,533 | ₩46,049 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,259 | ₩42,346 | ₩38,644 | ₩40,569 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,071 | ₩39,459 | ₩37,467 | ₩38,136 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,782 | ₩43,563 | ₩38,470 | ₩39,472 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,579 | ₩39,660 | ₩37,107 | ₩37,721 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,721 | ₩38,162 | ₩36,625 | ₩37,240 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,195 | ₩37,320 | ₩35,195 | ₩35,837 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,144 | ₩36,278 | ₩35,409 | ₩35,476 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩38,015 | ₩38,457 | ₩36,652 | ₩36,866 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,772 | ₩38,350 | ₩36,278 | ₩38,056 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,096 | ₩38,416 | ₩36,238 | ₩36,625 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,494 | ₩38,283 | ₩37,227 | ₩37,494 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,639 | ₩37,093 | ₩35,716 | ₩36,585 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,122 | ₩39,098 | ₩36,251 | ₩36,492 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,240 | ₩38,483 | ₩35,944 | ₩37,842 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,767 | ₩37,401 | ₩34,527 | ₩37,294 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,393 | ₩35,917 | ₩34,286 | ₩35,075 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,567 | ₩35,222 | ₩34,366 | ₩35,208 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,516 | ₩35,716 | ₩34,353 | ₩34,500 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,879 | ₩36,986 | ₩35,369 | ₩35,703 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,187 | ₩38,523 | ₩36,345 | ₩37,989 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩35,048 | ₩37,320 | ₩34,821 | ₩35,756 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,099 | ₩36,812 | ₩33,925 | ₩35,249 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,355 | ₩35,355 | ₩33,698 | ₩33,792 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,556 | ₩36,077 | ₩34,674 | ₩35,703 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,342 | ₩37,254 | ₩35,101 | ₩35,115 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,687 | ₩35,369 | ₩34,406 | ₩34,874 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,233 | ₩34,888 | ₩33,979 | ₩34,874 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,299 | ₩34,447 | ₩33,845 | ₩34,259 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,126 | ₩34,447 | ₩33,484 | ₩34,326 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩34,059 | ₩34,567 | ₩33,685 | ₩33,711 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,478 | ₩37,000 | ₩34,193 | ₩34,540 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,240 | ₩38,697 | ₩35,877 | ₩38,042 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,885 | ₩34,540 | ₩33,751 | ₩34,219 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩34,032 | ₩34,313 | ₩33,711 | ₩34,059 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,142 | ₩36,064 | ₩34,807 | ₩35,101 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,310 | ₩34,647 | ₩33,257 | ₩34,259 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩34,059 | ₩34,072 | ₩33,377 | ₩33,457 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,845 | ₩34,233 | ₩33,163 | ₩33,391 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,460 | ₩34,513 | ₩33,698 | ₩33,872 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,832 | ₩34,487 | ₩33,832 | ₩34,326 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,126 | ₩34,166 | ₩33,618 | ₩33,765 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,551 | ₩34,179 | ₩33,350 | ₩34,179 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,725 | ₩34,380 | ₩33,604 | ₩33,698 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,072 | ₩35,021 | ₩33,778 | ₩34,273 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,420 | ₩34,420 | ₩33,912 | ₩34,045 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,302 | ₩35,302 | ₩34,259 | ₩34,567 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,821 | ₩35,396 | ₩34,807 | ₩34,941 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,968 | ₩35,168 | ₩34,807 | ₩35,008 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,222 | ₩35,222 | ₩34,861 | ₩35,048 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,382 | ₩35,569 | ₩34,714 | ₩34,914 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,240 | ₩37,240 | ₩35,890 | ₩36,157 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,895 | ₩38,483 | ₩37,307 | ₩37,574 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,069 | ₩39,005 | ₩37,628 | ₩38,844 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,457 | ₩39,152 | ₩37,962 | ₩38,189 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,935 | ₩39,218 | ₩37,788 | ₩38,350 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩38,056 | ₩40,074 | ₩37,748 | ₩38,390 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,299 | ₩40,007 | ₩38,229 | ₩38,296 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,662 | ₩40,916 | ₩38,724 | ₩38,844 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,582 | ₩40,582 | ₩39,847 | ₩40,475 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,793 | ₩40,863 | ₩39,753 | ₩40,234 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,127 | ₩40,435 | ₩39,767 | ₩39,820 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,395 | ₩41,010 | ₩39,967 | ₩40,315 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,411 | ₩41,518 | ₩40,582 | ₩40,675 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,197 | ₩41,571 | ₩40,849 | ₩40,903 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,533 | ₩42,533 | ₩40,996 | ₩41,638 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,346 | ₩42,400 | ₩41,504 | ₩41,611 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,202 | ₩43,376 | ₩42,293 | ₩42,560 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩45,006 | ₩46,717 | ₩43,616 | ₩43,790 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,733 | ₩47,787 | ₩44,886 | ₩44,993 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,778 | ₩52,572 | ₩47,934 | ₩48,455 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,579 | ₩51,529 | ₩44,271 | ₩51,062 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,789 | ₩49,351 | ₩46,557 | ₩47,880 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,629 | ₩50,126 | ₩47,199 | ₩49,123 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,661 | ₩47,894 | ₩44,498 | ₩47,185 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩47,011 | ₩47,760 | ₩44,097 | ₩44,899 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,242 | ₩46,450 | ₩42,894 | ₩45,661 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,266 | ₩43,269 | ₩42,213 | ₩42,814 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,747 | ₩42,828 | ₩42,320 | ₩42,560 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,322 | ₩43,589 | ₩42,533 | ₩42,681 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,664 | ₩48,148 | ₩45,033 | ₩45,033 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,990 | ₩46,102 | ₩43,763 | ₩45,461 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,367 | ₩45,528 | ₩43,122 | ₩43,576 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,447 | ₩45,875 | ₩44,244 | ₩45,314 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,616 | ₩45,087 | ₩43,442 | ₩43,670 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,961 | ₩45,060 | ₩42,908 | ₩44,151 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,282 | ₩44,057 | ₩42,560 | ₩43,990 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,440 | ₩43,643 | ₩41,985 | ₩43,643 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,611 | ₩43,643 | ₩41,571 | ₩42,828 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,571 | ₩42,092 | ₩41,384 | ₩41,651 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,453 | ₩43,215 | ₩42,333 | ₩43,068 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,726 | ₩44,913 | ₩43,456 | ₩43,576 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,124 | ₩46,824 | ₩43,843 | ₩44,418 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,605 | ₩45,327 | ₩43,483 | ₩43,897 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,490 | ₩46,544 | ₩44,017 | ₩44,124 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩51,088 | ₩53,067 | ₩47,760 | ₩47,760 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩47,051 | ₩52,305 | ₩46,904 | ₩52,064 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,742 | ₩48,682 | ₩45,488 | ₩47,479 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,573 | ₩49,163 | ₩45,474 | ₩46,971 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,116 | ₩46,383 | ₩44,699 | ₩45,073 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,269 | ₩49,217 | ₩42,894 | ₩48,629 | +12.39% | 922.5만 |
|---|