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 | ₩21,851 | ₩21,851 | ₩21,664 | ₩21,744 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,771 | ₩22,398 | ₩21,718 | ₩22,011 | +1.10% | 255.2만 |
| 2026.10.07 | ₩21,998 | ₩22,038 | ₩21,557 | ₩21,597 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,758 | ₩21,931 | ₩21,437 | ₩21,477 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,144 | ₩22,211 | ₩21,611 | ₩22,064 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,371 | ₩22,598 | ₩21,184 | ₩22,304 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,651 | ₩23,705 | ₩22,611 | ₩22,785 | +0.59% | 245만 |
| 2026.09.30 | ₩22,158 | ₩22,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,598 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,184 | ₩22,518 | ₩22,064 | ₩22,251 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,438 | ₩22,745 | ₩22,064 | ₩22,398 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,411 | ₩22,718 | ₩22,118 | ₩22,158 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,558 | ₩22,905 | ₩22,264 | ₩22,545 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,024 | ₩22,558 | ₩21,931 | ₩22,398 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,398 | ₩22,465 | ₩21,918 | ₩21,984 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,398 | ₩22,758 | ₩22,371 | ₩22,598 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,705 | ₩23,052 | ₩22,705 | ₩22,798 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,611 | ₩22,865 | ₩22,585 | ₩22,651 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,158 | ₩24,185 | ₩23,065 | ₩23,572 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,225 | ₩23,719 | ₩23,185 | ₩23,385 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,852 | ₩23,919 | ₩23,185 | ₩23,332 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,345 | ₩23,425 | ₩22,425 | ₩23,078 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,012 | ₩24,292 | ₩23,719 | ₩24,225 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,238 | ₩23,545 | ₩23,132 | ₩23,425 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,678 | ₩24,012 | ₩22,638 | ₩23,078 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,411 | ₩22,718 | ₩22,304 | ₩22,678 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩22,958 | ₩23,052 | ₩22,598 | ₩22,611 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,625 | ₩23,679 | ₩21,971 | ₩23,052 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,518 | ₩23,999 | ₩23,238 | ₩23,745 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,638 | ₩23,719 | ₩23,052 | ₩23,052 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,425 | ₩24,626 | ₩23,358 | ₩23,558 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,745 | ₩23,759 | ₩23,145 | ₩23,145 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,945 | ₩24,052 | ₩23,745 | ₩23,785 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,145 | ₩24,439 | ₩23,892 | ₩24,025 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,159 | ₩24,359 | ₩24,092 | ₩24,332 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,346 | ₩24,426 | ₩24,212 | ₩24,292 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,732 | ₩24,852 | ₩24,225 | ₩24,599 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,839 | ₩24,919 | ₩24,346 | ₩24,426 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,226 | ₩25,866 | ₩25,039 | ₩25,159 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,839 | ₩26,200 | ₩24,732 | ₩25,106 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩24,959 | ₩25,199 | ₩24,786 | ₩24,852 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,932 | ₩25,279 | ₩24,839 | ₩25,159 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,546 | ₩25,546 | ₩24,679 | ₩25,039 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,000 | ₩26,080 | ₩25,733 | ₩25,746 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,000 | ₩26,080 | ₩25,720 | ₩26,080 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,120 | ₩26,213 | ₩25,920 | ₩26,093 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,560 | ₩26,680 | ₩25,933 | ₩26,053 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,387 | ₩27,507 | ₩26,186 | ₩26,373 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,653 | ₩27,280 | ₩26,640 | ₩27,280 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩26,960 | ₩27,947 | ₩26,813 | ₩27,147 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,761 | ₩28,908 | ₩27,187 | ₩27,360 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,841 | ₩29,241 | ₩28,094 | ₩28,107 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,721 | ₩31,042 | ₩27,961 | ₩30,055 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,441 | ₩28,961 | ₩28,001 | ₩28,334 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩27,974 | ₩29,055 | ₩27,907 | ₩28,521 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,828 | ₩29,028 | ₩28,001 | ₩28,601 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,281 | ₩29,762 | ₩28,828 | ₩29,055 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,707 | ₩27,987 | ₩27,094 | ₩27,640 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,707 | ₩28,147 | ₩27,334 | ₩27,560 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,867 | ₩28,574 | ₩26,947 | ₩28,321 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,201 | ₩29,335 | ₩28,334 | ₩28,881 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,067 | ₩27,841 | ₩26,907 | ₩27,427 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,254 | ₩27,574 | ₩26,747 | ₩26,760 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,560 | ₩27,761 | ₩27,267 | ₩27,560 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,467 | ₩28,214 | ₩27,147 | ₩28,041 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,681 | ₩28,307 | ₩27,080 | ₩27,134 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,121 | ₩28,414 | ₩27,721 | ₩27,761 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,454 | ₩29,281 | ₩27,934 | ₩28,321 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,600 | ₩28,214 | ₩27,414 | ₩27,841 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,934 | ₩27,934 | ₩27,494 | ₩27,547 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,361 | ₩29,028 | ₩27,961 | ₩28,321 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,694 | ₩28,974 | ₩28,307 | ₩28,708 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,055 | ₩29,175 | ₩27,054 | ₩28,401 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,388 | ₩30,188 | ₩28,948 | ₩28,948 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,922 | ₩31,296 | ₩29,855 | ₩30,175 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,375 | ₩30,522 | ₩29,348 | ₩29,988 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,429 | ₩31,042 | ₩29,788 | ₩30,562 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,682 | ₩31,029 | ₩30,068 | ₩30,655 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,641 | ₩29,268 | ₩28,241 | ₩29,148 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,255 | ₩29,735 | ₩29,095 | ₩29,215 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,788 | ₩30,655 | ₩28,734 | ₩30,282 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,001 | ₩29,228 | ₩28,748 | ₩29,108 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,615 | ₩29,762 | ₩28,921 | ₩28,948 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,083 | ₩32,563 | ₩31,069 | ₩31,069 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩33,964 | ₩34,897 | ₩32,350 | ₩32,563 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,097 | ₩34,604 | ₩32,803 | ₩34,257 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,456 | ₩34,444 | ₩31,109 | ₩32,376 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,562 | ₩32,163 | ₩31,296 | ₩31,896 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,589 | ₩33,030 | ₩30,509 | ₩32,430 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,589 | ₩31,589 | ₩29,948 | ₩30,242 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,536 | ₩31,749 | ₩31,202 | ₩31,376 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,442 | ₩31,763 | ₩31,242 | ₩31,296 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,469 | ₩31,883 | ₩30,989 | ₩31,816 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,269 | ₩31,442 | ₩30,695 | ₩31,069 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,416 | ₩32,416 | ₩31,456 | ₩31,616 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,803 | ₩33,070 | ₩32,163 | ₩32,189 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,150 | ₩33,817 | ₩32,656 | ₩32,870 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩33,937 | ₩34,204 | ₩33,563 | ₩33,924 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,058 | ₩35,164 | ₩33,550 | ₩33,737 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,271 | ₩35,471 | ₩34,684 | ₩34,711 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,471 | ₩35,711 | ₩35,044 | ₩35,511 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,418 | ₩35,871 | ₩34,711 | ₩35,084 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,712 | ₩36,805 | ₩35,564 | ₩35,925 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,245 | ₩36,645 | ₩35,364 | ₩35,591 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,925 | ₩36,632 | ₩35,711 | ₩36,458 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩36,938 | ₩37,179 | ₩35,564 | ₩35,711 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,125 | ₩36,738 | ₩35,845 | ₩36,565 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,778 | ₩36,218 | ₩35,471 | ₩36,085 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,845 | ₩36,418 | ₩35,725 | ₩35,818 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,005 | ₩36,378 | ₩35,751 | ₩36,138 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,311 | ₩37,059 | ₩36,085 | ₩36,952 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,485 | ₩37,659 | ₩35,631 | ₩36,978 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩35,965 | ₩36,592 | ₩35,751 | ₩36,592 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩36,938 | ₩37,432 | ₩36,085 | ₩36,311 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,632 | ₩37,739 | ₩36,418 | ₩37,365 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,739 | ₩37,899 | ₩36,472 | ₩36,538 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,139 | ₩38,152 | ₩37,045 | ₩37,099 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,846 | ₩38,473 | ₩37,472 | ₩38,379 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,232 | ₩39,847 | ₩37,886 | ₩38,032 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,565 | ₩38,459 | ₩37,459 | ₩38,072 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,752 | ₩39,180 | ₩37,672 | ₩38,566 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,792 | ₩38,486 | ₩37,605 | ₩37,872 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,845 | ₩37,339 | ₩36,552 | ₩37,259 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,806 | ₩38,633 | ₩37,432 | ₩37,739 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,379 | ₩38,166 | ₩37,245 | ₩37,792 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,205 | ₩37,899 | ₩37,099 | ₩37,499 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,233 | ₩40,340 | ₩38,126 | ₩38,179 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,020 | ₩40,380 | ₩38,793 | ₩39,687 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,101 | ₩41,221 | ₩38,659 | ₩39,220 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,674 | ₩42,341 | ₩40,047 | ₩40,700 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,702 | ₩46,823 | ₩44,516 | ₩45,169 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,862 | ₩44,862 | ₩43,395 | ₩43,635 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,584 | ₩47,997 | ₩44,449 | ₩44,729 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,169 | ₩46,090 | ₩44,142 | ₩44,782 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,251 | ₩49,105 | ₩45,556 | ₩45,823 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,838 | ₩51,479 | ₩48,838 | ₩50,532 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,117 | ₩51,319 | ₩47,931 | ₩50,999 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,183 | ₩47,437 | ₩44,542 | ₩47,344 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩43,955 | ₩45,383 | ₩43,555 | ₩44,302 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,556 | ₩45,850 | ₩43,475 | ₩45,143 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,275 | ₩45,316 | ₩42,208 | ₩44,209 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,769 | ₩47,197 | ₩43,568 | ₩46,650 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,863 | ₩47,357 | ₩42,555 | ₩43,555 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,488 | ₩44,916 | ₩42,301 | ₩44,809 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,154 | ₩41,634 | ₩40,527 | ₩41,194 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,635 | ₩43,648 | ₩41,754 | ₩41,794 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,342 | ₩45,356 | ₩42,581 | ₩45,196 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,622 | ₩44,649 | ₩42,968 | ₩44,449 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,861 | ₩43,635 | ₩41,541 | ₩41,607 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,768 | ₩43,715 | ₩39,673 | ₩43,595 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,570 | ₩48,291 | ₩40,860 | ₩41,581 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,648 | ₩46,143 | ₩42,448 | ₩45,956 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,180 | ₩42,261 | ₩38,566 | ₩40,487 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩38,993 | ₩39,380 | ₩37,392 | ₩38,059 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,700 | ₩43,475 | ₩38,393 | ₩39,393 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,500 | ₩39,580 | ₩37,032 | ₩37,645 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,645 | ₩38,086 | ₩36,552 | ₩37,165 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,124 | ₩37,245 | ₩35,124 | ₩35,765 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,071 | ₩36,205 | ₩35,338 | ₩35,404 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩37,939 | ₩38,379 | ₩36,578 | ₩36,792 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,698 | ₩38,272 | ₩36,205 | ₩37,979 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,019 | ₩38,339 | ₩36,165 | ₩36,552 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,419 | ₩38,206 | ₩37,152 | ₩37,419 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,565 | ₩37,019 | ₩35,644 | ₩36,512 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,046 | ₩39,020 | ₩36,178 | ₩36,418 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,165 | ₩38,406 | ₩35,871 | ₩37,766 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,697 | ₩37,325 | ₩34,457 | ₩37,219 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,324 | ₩35,845 | ₩34,217 | ₩35,004 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,497 | ₩35,151 | ₩34,297 | ₩35,138 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,444 | ₩35,644 | ₩34,284 | ₩34,431 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,805 | ₩36,912 | ₩35,298 | ₩35,631 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,112 | ₩38,446 | ₩36,271 | ₩37,912 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩34,977 | ₩37,245 | ₩34,751 | ₩35,685 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,030 | ₩36,738 | ₩33,857 | ₩35,178 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,284 | ₩35,284 | ₩33,630 | ₩33,724 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,484 | ₩36,005 | ₩34,604 | ₩35,631 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,271 | ₩37,179 | ₩35,031 | ₩35,044 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,617 | ₩35,298 | ₩34,337 | ₩34,804 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,164 | ₩34,817 | ₩33,910 | ₩34,804 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,230 | ₩34,377 | ₩33,777 | ₩34,190 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,057 | ₩34,377 | ₩33,417 | ₩34,257 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩33,990 | ₩34,497 | ₩33,617 | ₩33,643 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,405 | ₩36,925 | ₩34,124 | ₩34,471 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,165 | ₩38,619 | ₩35,805 | ₩37,966 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,817 | ₩34,471 | ₩33,684 | ₩34,150 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩33,964 | ₩34,244 | ₩33,643 | ₩33,990 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,071 | ₩35,991 | ₩34,737 | ₩35,031 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,243 | ₩34,577 | ₩33,190 | ₩34,190 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩33,990 | ₩34,004 | ₩33,310 | ₩33,390 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,777 | ₩34,164 | ₩33,097 | ₩33,323 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,391 | ₩34,444 | ₩33,630 | ₩33,804 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,764 | ₩34,417 | ₩33,764 | ₩34,257 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,057 | ₩34,097 | ₩33,550 | ₩33,697 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,483 | ₩34,110 | ₩33,283 | ₩34,110 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,657 | ₩34,310 | ₩33,537 | ₩33,630 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,004 | ₩34,951 | ₩33,710 | ₩34,204 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,351 | ₩34,351 | ₩33,844 | ₩33,977 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,231 | ₩35,231 | ₩34,190 | ₩34,497 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,751 | ₩35,324 | ₩34,737 | ₩34,871 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,897 | ₩35,098 | ₩34,737 | ₩34,937 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,151 | ₩35,151 | ₩34,791 | ₩34,977 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,311 | ₩35,498 | ₩34,644 | ₩34,844 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,165 | ₩37,165 | ₩35,818 | ₩36,085 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,819 | ₩38,406 | ₩37,232 | ₩37,499 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩37,992 | ₩38,926 | ₩37,552 | ₩38,766 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,379 | ₩39,073 | ₩37,886 | ₩38,112 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,859 | ₩39,140 | ₩37,712 | ₩38,272 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩37,979 | ₩39,993 | ₩37,672 | ₩38,312 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,220 | ₩39,927 | ₩38,152 | ₩38,219 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,580 | ₩40,834 | ₩38,646 | ₩38,766 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,500 | ₩40,500 | ₩39,767 | ₩40,394 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,713 | ₩40,780 | ₩39,673 | ₩40,153 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,047 | ₩40,354 | ₩39,687 | ₩39,740 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,313 | ₩40,927 | ₩39,887 | ₩40,233 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,327 | ₩41,434 | ₩40,500 | ₩40,594 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,114 | ₩41,487 | ₩40,767 | ₩40,820 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,448 | ₩42,448 | ₩40,914 | ₩41,554 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,261 | ₩42,314 | ₩41,421 | ₩41,527 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,115 | ₩43,288 | ₩42,208 | ₩42,475 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,916 | ₩46,623 | ₩43,528 | ₩43,702 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,637 | ₩47,691 | ₩44,796 | ₩44,902 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,678 | ₩52,466 | ₩47,837 | ₩48,358 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,489 | ₩51,426 | ₩44,182 | ₩50,959 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,691 | ₩49,251 | ₩46,463 | ₩47,784 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,531 | ₩50,025 | ₩47,104 | ₩49,025 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,569 | ₩47,797 | ₩44,409 | ₩47,090 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩46,917 | ₩47,664 | ₩44,009 | ₩44,809 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,155 | ₩46,357 | ₩42,808 | ₩45,569 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,181 | ₩43,182 | ₩42,128 | ₩42,728 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,661 | ₩42,741 | ₩42,234 | ₩42,475 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,235 | ₩43,502 | ₩42,448 | ₩42,595 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,570 | ₩48,051 | ₩44,942 | ₩44,942 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,902 | ₩46,010 | ₩43,675 | ₩45,369 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,276 | ₩45,436 | ₩43,035 | ₩43,488 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,356 | ₩45,783 | ₩44,155 | ₩45,223 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,528 | ₩44,996 | ₩43,355 | ₩43,582 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,875 | ₩44,969 | ₩42,821 | ₩44,062 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,195 | ₩43,969 | ₩42,475 | ₩43,902 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,355 | ₩43,555 | ₩41,901 | ₩43,555 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,527 | ₩43,555 | ₩41,487 | ₩42,741 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,487 | ₩42,008 | ₩41,301 | ₩41,567 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,368 | ₩43,128 | ₩42,248 | ₩42,981 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,636 | ₩44,822 | ₩43,368 | ₩43,488 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,035 | ₩46,730 | ₩43,755 | ₩44,329 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,516 | ₩45,236 | ₩43,395 | ₩43,809 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,397 | ₩46,450 | ₩43,929 | ₩44,035 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩50,985 | ₩52,960 | ₩47,664 | ₩47,664 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩46,957 | ₩52,199 | ₩46,810 | ₩51,959 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,649 | ₩48,584 | ₩45,396 | ₩47,384 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,477 | ₩49,065 | ₩45,383 | ₩46,877 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,023 | ₩46,290 | ₩44,609 | ₩44,982 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,182 | ₩49,118 | ₩42,808 | ₩48,531 | +12.39% | 922.5만 |
|---|