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 | ₩21,856 | ₩21,856 | ₩21,669 | ₩21,749 | -0.49% | 149.1만 |
| 2026.10.08 | ₩21,775 | ₩22,403 | ₩21,722 | ₩22,016 | +1.10% | 255.2만 |
| 2026.10.07 | ₩22,002 | ₩22,042 | ₩21,562 | ₩21,602 | -1.82% | 226.3만 |
| 2026.10.06 | ₩21,762 | ₩21,936 | ₩21,442 | ₩21,482 | -1.29% | 168.4만 |
| 2026.10.05 | ₩22,149 | ₩22,216 | ₩21,615 | ₩22,069 | -0.36% | 147.3만 |
| 2026.10.02 | ₩22,376 | ₩22,603 | ₩21,188 | ₩22,309 | -0.30% | 211.1만 |
| 2026.10.01 | ₩22,656 | ₩23,710 | ₩22,616 | ₩22,790 | +0.59% | 245만 |
| 2026.09.30 | ₩22,162 | ₩22,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,603 |
| +1.99% |
| 108.9만 |
| 2026.09.29 | ₩22,189 | ₩22,523 | ₩22,069 | ₩22,256 | +0.30% | 126.2만 |
|---|
| 2026.09.28 | ₩22,443 | ₩22,749 | ₩22,069 | ₩22,403 | -0.18% | 131.8만 |
|---|
| 2026.09.25 | ₩22,416 | ₩22,723 | ₩22,122 | ₩22,162 | -1.13% | 160.7만 |
|---|
| 2026.09.24 | ₩22,563 | ₩22,910 | ₩22,269 | ₩22,549 | -0.06% | 224.8만 |
|---|
| 2026.09.23 | ₩22,029 | ₩22,563 | ₩21,936 | ₩22,403 | +1.70% | 265만 |
|---|
| 2026.09.22 | ₩22,403 | ₩22,469 | ₩21,922 | ₩21,989 | -1.85% | 244.3만 |
|---|
| 2026.09.21 | ₩22,403 | ₩22,763 | ₩22,376 | ₩22,603 | +0.89% | 219.5만 |
|---|
| 2026.09.18 | ₩22,709 | ₩23,056 | ₩22,709 | ₩22,803 | +0.41% | 196.9만 |
|---|
| 2026.09.17 | ₩22,616 | ₩22,870 | ₩22,589 | ₩22,656 | +0.18% | 324만 |
|---|
| 2026.09.16 | ₩23,163 | ₩24,190 | ₩23,070 | ₩23,577 | +1.79% | 275.7만 |
|---|
| 2026.09.15 | ₩23,230 | ₩23,723 | ₩23,190 | ₩23,390 | +0.69% | 362.5만 |
|---|
| 2026.09.14 | ₩23,857 | ₩23,924 | ₩23,190 | ₩23,337 | -2.18% | 238.4만 |
|---|
| 2026.09.11 | ₩23,350 | ₩23,430 | ₩22,429 | ₩23,083 | -1.14% | 316.8만 |
|---|
| 2026.09.10 | ₩24,017 | ₩24,297 | ₩23,723 | ₩24,231 | +0.89% | 349.6만 |
|---|
| 2026.09.09 | ₩23,243 | ₩23,550 | ₩23,136 | ₩23,430 | +0.80% | 208.5만 |
|---|
| 2026.09.08 | ₩22,683 | ₩24,017 | ₩22,643 | ₩23,083 | +1.76% | 204.7만 |
|---|
| 2026.09.04 | ₩22,416 | ₩22,723 | ₩22,309 | ₩22,683 | +1.19% | 182.5만 |
|---|
| 2026.09.03 | ₩22,963 | ₩23,056 | ₩22,603 | ₩22,616 | -1.51% | 243.8만 |
|---|
| 2026.09.02 | ₩23,630 | ₩23,683 | ₩21,976 | ₩23,056 | -2.43% | 209.3만 |
|---|
| 2026.09.01 | ₩23,523 | ₩24,004 | ₩23,243 | ₩23,750 | +0.96% | 409.4만 |
|---|
| 2026.08.31 | ₩23,643 | ₩23,723 | ₩23,056 | ₩23,056 | -2.48% | 202.4만 |
|---|
| 2026.08.28 | ₩23,430 | ₩24,631 | ₩23,363 | ₩23,563 | +0.57% | 274.8만 |
|---|
| 2026.08.27 | ₩23,750 | ₩23,764 | ₩23,150 | ₩23,150 | -2.53% | 199.8만 |
|---|
| 2026.08.26 | ₩23,950 | ₩24,057 | ₩23,750 | ₩23,790 | -0.67% | 151만 |
|---|
| 2026.08.25 | ₩24,150 | ₩24,444 | ₩23,897 | ₩24,030 | -0.50% | 178.3만 |
|---|
| 2026.08.24 | ₩24,164 | ₩24,364 | ₩24,097 | ₩24,337 | +0.72% | 171.5만 |
|---|
| 2026.08.21 | ₩24,351 | ₩24,431 | ₩24,217 | ₩24,297 | -0.22% | 165.7만 |
|---|
| 2026.08.20 | ₩24,738 | ₩24,858 | ₩24,231 | ₩24,604 | -0.54% | 292.2만 |
|---|
| 2026.08.19 | ₩24,844 | ₩24,924 | ₩24,351 | ₩24,431 | -1.66% | 380만 |
|---|
| 2026.08.18 | ₩25,231 | ₩25,872 | ₩25,044 | ₩25,165 | -0.26% | 259.7만 |
|---|
| 2026.08.17 | ₩24,844 | ₩26,205 | ₩24,738 | ₩25,111 | +1.07% | 276.5만 |
|---|
| 2026.08.14 | ₩24,964 | ₩25,205 | ₩24,791 | ₩24,858 | -0.43% | 208.1만 |
|---|
| 2026.08.13 | ₩24,938 | ₩25,285 | ₩24,844 | ₩25,165 | +0.91% | 174.7만 |
|---|
| 2026.08.12 | ₩25,551 | ₩25,551 | ₩24,684 | ₩25,044 | -1.98% | 232.8만 |
|---|
| 2026.08.11 | ₩26,005 | ₩26,085 | ₩25,738 | ₩25,752 | -0.97% | 144.1만 |
|---|
| 2026.08.10 | ₩26,005 | ₩26,085 | ₩25,725 | ₩26,085 | +0.31% | 169.1만 |
|---|
| 2026.08.07 | ₩26,125 | ₩26,219 | ₩25,925 | ₩26,099 | -0.10% | 199만 |
|---|
| 2026.08.06 | ₩26,566 | ₩26,686 | ₩25,938 | ₩26,058 | -1.91% | 205.2만 |
|---|
| 2026.08.05 | ₩27,393 | ₩27,513 | ₩26,192 | ₩26,379 | -3.70% | 283.6만 |
|---|
| 2026.08.04 | ₩26,659 | ₩27,286 | ₩26,646 | ₩27,286 | +2.35% | 237.3만 |
|---|
| 2026.08.03 | ₩26,966 | ₩27,953 | ₩26,819 | ₩27,153 | +0.69% | 169.8만 |
|---|
| 2026.07.31 | ₩27,766 | ₩28,914 | ₩27,193 | ₩27,366 | -1.44% | 321.8만 |
|---|
| 2026.07.30 | ₩28,847 | ₩29,247 | ₩28,100 | ₩28,113 | -2.54% | 241.4만 |
|---|
| 2026.07.29 | ₩28,727 | ₩31,049 | ₩27,967 | ₩30,061 | +4.64% | 509.9만 |
|---|
| 2026.07.28 | ₩28,447 | ₩28,967 | ₩28,007 | ₩28,340 | -0.38% | 187.4만 |
|---|
| 2026.07.27 | ₩27,980 | ₩29,061 | ₩27,913 | ₩28,527 | +1.96% | 230.1만 |
|---|
| 2026.07.24 | ₩28,834 | ₩29,034 | ₩28,007 | ₩28,607 | -0.79% | 272.6만 |
|---|
| 2026.07.23 | ₩29,287 | ₩29,768 | ₩28,834 | ₩29,061 | -0.77% | 426.9만 |
|---|
| 2026.07.22 | ₩27,713 | ₩27,993 | ₩27,099 | ₩27,646 | -0.24% | 183.2만 |
|---|
| 2026.07.21 | ₩27,713 | ₩28,153 | ₩27,339 | ₩27,566 | -0.53% | 240.4만 |
|---|
| 2026.07.20 | ₩27,873 | ₩28,580 | ₩26,952 | ₩28,327 | +1.63% | 242.8만 |
|---|
| 2026.07.17 | ₩29,207 | ₩29,341 | ₩28,340 | ₩28,887 | -1.10% | 466.1만 |
|---|
| 2026.07.16 | ₩27,073 | ₩27,846 | ₩26,912 | ₩27,433 | +1.33% | 196.1만 |
|---|
| 2026.07.15 | ₩27,259 | ₩27,580 | ₩26,752 | ₩26,766 | -1.81% | 191.7만 |
|---|
| 2026.07.14 | ₩27,566 | ₩27,766 | ₩27,273 | ₩27,566 | 0.00% | 137.3만 |
|---|
| 2026.07.13 | ₩27,473 | ₩28,220 | ₩27,153 | ₩28,047 | +2.09% | 277.1만 |
|---|
| 2026.07.10 | ₩27,686 | ₩28,313 | ₩27,086 | ₩27,139 | -1.98% | 260.9만 |
|---|
| 2026.07.09 | ₩28,127 | ₩28,420 | ₩27,726 | ₩27,766 | -1.28% | 158.2만 |
|---|
| 2026.07.08 | ₩28,460 | ₩29,287 | ₩27,940 | ₩28,327 | -0.47% | 368.6만 |
|---|
| 2026.07.07 | ₩27,606 | ₩28,220 | ₩27,419 | ₩27,846 | +0.87% | 251.6만 |
|---|
| 2026.07.06 | ₩27,940 | ₩27,940 | ₩27,500 | ₩27,553 | -1.38% | 211.5만 |
|---|
| 2026.07.02 | ₩28,367 | ₩29,034 | ₩27,967 | ₩28,327 | -0.14% | 253.7만 |
|---|
| 2026.07.01 | ₩28,700 | ₩28,981 | ₩28,313 | ₩28,714 | +0.05% | 198.2만 |
|---|
| 2026.06.30 | ₩29,061 | ₩29,181 | ₩27,059 | ₩28,407 | -2.25% | 165만 |
|---|
| 2026.06.29 | ₩29,394 | ₩30,195 | ₩28,954 | ₩28,954 | -1.50% | 300.5만 |
|---|
| 2026.06.26 | ₩30,929 | ₩31,302 | ₩29,861 | ₩30,181 | -2.42% | 227.4만 |
|---|
| 2026.06.25 | ₩29,381 | ₩30,528 | ₩29,354 | ₩29,995 | +2.09% | 256만 |
|---|
| 2026.06.24 | ₩30,435 | ₩31,049 | ₩29,794 | ₩30,568 | +0.44% | 286.8만 |
|---|
| 2026.06.23 | ₩30,688 | ₩31,035 | ₩30,075 | ₩30,662 | -0.09% | 334.1만 |
|---|
| 2026.06.22 | ₩28,647 | ₩29,274 | ₩28,247 | ₩29,154 | +1.77% | 185.3만 |
|---|
| 2026.06.18 | ₩29,261 | ₩29,741 | ₩29,101 | ₩29,221 | -0.14% | 225.6만 |
|---|
| 2026.06.17 | ₩28,794 | ₩30,662 | ₩28,740 | ₩30,288 | +5.19% | 431.7만 |
|---|
| 2026.06.16 | ₩29,007 | ₩29,234 | ₩28,754 | ₩29,114 | +0.37% | 213.6만 |
|---|
| 2026.06.15 | ₩29,621 | ₩29,768 | ₩28,927 | ₩28,954 | -2.25% | 297.7만 |
|---|
| 2026.06.12 | ₩32,089 | ₩32,570 | ₩31,075 | ₩31,075 | -3.16% | 313.2만 |
|---|
| 2026.06.11 | ₩33,971 | ₩34,905 | ₩32,356 | ₩32,570 | -4.12% | 458.1만 |
|---|
| 2026.06.10 | ₩33,103 | ₩34,611 | ₩32,810 | ₩34,264 | +3.51% | 433.2만 |
|---|
| 2026.06.09 | ₩31,462 | ₩34,451 | ₩31,115 | ₩32,383 | +2.93% | 556.1만 |
|---|
| 2026.06.08 | ₩31,569 | ₩32,169 | ₩31,302 | ₩31,903 | +1.06% | 256.2만 |
|---|
| 2026.06.05 | ₩30,595 | ₩33,037 | ₩30,515 | ₩32,436 | +6.02% | 740.2만 |
|---|
| 2026.06.04 | ₩31,596 | ₩31,596 | ₩29,955 | ₩30,248 | -4.27% | 384.1만 |
|---|
| 2026.06.03 | ₩31,542 | ₩31,756 | ₩31,209 | ₩31,382 | -0.51% | 289.8만 |
|---|
| 2026.06.02 | ₩31,449 | ₩31,769 | ₩31,249 | ₩31,302 | -0.47% | 238.9만 |
|---|
| 2026.06.01 | ₩31,476 | ₩31,889 | ₩30,995 | ₩31,823 | +1.10% | 434.5만 |
|---|
| 2026.05.29 | ₩31,276 | ₩31,449 | ₩30,702 | ₩31,075 | -0.64% | 470.9만 |
|---|
| 2026.05.28 | ₩32,423 | ₩32,423 | ₩31,462 | ₩31,622 | -2.47% | 236.3만 |
|---|
| 2026.05.27 | ₩32,810 | ₩33,077 | ₩32,169 | ₩32,196 | -1.87% | 254만 |
|---|
| 2026.05.26 | ₩33,157 | ₩33,824 | ₩32,663 | ₩32,877 | -0.85% | 405.2만 |
|---|
| 2026.05.22 | ₩33,944 | ₩34,211 | ₩33,570 | ₩33,931 | -0.04% | 284.8만 |
|---|
| 2026.05.21 | ₩35,065 | ₩35,172 | ₩33,557 | ₩33,744 | -3.77% | 337.8만 |
|---|
| 2026.05.20 | ₩35,278 | ₩35,479 | ₩34,691 | ₩34,718 | -1.59% | 368.8만 |
|---|
| 2026.05.19 | ₩35,479 | ₩35,719 | ₩35,052 | ₩35,519 | +0.11% | 321.5만 |
|---|
| 2026.05.18 | ₩35,425 | ₩35,879 | ₩34,718 | ₩35,092 | -0.94% | 456.5만 |
|---|
| 2026.05.15 | ₩36,719 | ₩36,813 | ₩35,572 | ₩35,932 | -2.14% | 448.7만 |
|---|
| 2026.05.14 | ₩36,252 | ₩36,653 | ₩35,372 | ₩35,599 | -1.80% | 365.9만 |
|---|
| 2026.05.13 | ₩35,932 | ₩36,639 | ₩35,719 | ₩36,466 | +1.49% | 353.2만 |
|---|
| 2026.05.12 | ₩36,946 | ₩37,186 | ₩35,572 | ₩35,719 | -3.32% | 364.3만 |
|---|
| 2026.05.11 | ₩36,132 | ₩36,746 | ₩35,852 | ₩36,573 | +1.22% | 243.1만 |
|---|
| 2026.05.08 | ₩35,785 | ₩36,226 | ₩35,479 | ₩36,092 | +0.86% | 230.3만 |
|---|
| 2026.05.07 | ₩35,852 | ₩36,426 | ₩35,732 | ₩35,825 | -0.07% | 256.4만 |
|---|
| 2026.05.06 | ₩36,012 | ₩36,386 | ₩35,759 | ₩36,146 | +0.37% | 297.4만 |
|---|
| 2026.05.05 | ₩36,319 | ₩37,066 | ₩36,092 | ₩36,960 | +1.76% | 235.5만 |
|---|
| 2026.05.04 | ₩36,493 | ₩37,667 | ₩35,639 | ₩36,986 | +1.35% | 241.4만 |
|---|
| 2026.05.01 | ₩35,972 | ₩36,599 | ₩35,759 | ₩36,599 | +1.74% | 238.8만 |
|---|
| 2026.04.30 | ₩36,946 | ₩37,440 | ₩36,092 | ₩36,319 | -1.70% | 241.8만 |
|---|
| 2026.04.29 | ₩36,639 | ₩37,747 | ₩36,426 | ₩37,373 | +2.00% | 313.9만 |
|---|
| 2026.04.28 | ₩37,747 | ₩37,907 | ₩36,479 | ₩36,546 | -3.18% | 283.3만 |
|---|
| 2026.04.27 | ₩38,147 | ₩38,160 | ₩37,053 | ₩37,106 | -2.73% | 254.2만 |
|---|
| 2026.04.24 | ₩37,854 | ₩38,481 | ₩37,480 | ₩38,387 | +1.41% | 335.5만 |
|---|
| 2026.04.23 | ₩38,240 | ₩39,855 | ₩37,894 | ₩38,040 | -0.52% | 559.7만 |
|---|
| 2026.04.22 | ₩37,573 | ₩38,467 | ₩37,467 | ₩38,080 | +1.35% | 255.8만 |
|---|
| 2026.04.21 | ₩37,760 | ₩39,188 | ₩37,680 | ₩38,574 | +2.16% | 382.1만 |
|---|
| 2026.04.20 | ₩37,800 | ₩38,494 | ₩37,613 | ₩37,880 | +0.21% | 356.2만 |
|---|
| 2026.04.17 | ₩36,853 | ₩37,346 | ₩36,559 | ₩37,266 | +1.12% | 401.6만 |
|---|
| 2026.04.16 | ₩37,813 | ₩38,641 | ₩37,440 | ₩37,747 | -0.18% | 324.7만 |
|---|
| 2026.04.15 | ₩37,387 | ₩38,174 | ₩37,253 | ₩37,800 | +1.11% | 214만 |
|---|
| 2026.04.14 | ₩37,213 | ₩37,907 | ₩37,106 | ₩37,507 | +0.79% | 277.3만 |
|---|
| 2026.04.13 | ₩40,242 | ₩40,349 | ₩38,134 | ₩38,187 | -5.11% | 284.3만 |
|---|
| 2026.04.10 | ₩39,028 | ₩40,389 | ₩38,801 | ₩39,695 | +1.71% | 274만 |
|---|
| 2026.04.09 | ₩41,109 | ₩41,229 | ₩38,667 | ₩39,228 | -4.58% | 226.9만 |
|---|
| 2026.04.08 | ₩40,682 | ₩42,350 | ₩40,055 | ₩40,709 | +0.07% | 354.7만 |
|---|
| 2026.04.07 | ₩44,712 | ₩46,833 | ₩44,525 | ₩45,179 | +1.04% | 555.9만 |
|---|
| 2026.04.06 | ₩44,872 | ₩44,872 | ₩43,404 | ₩43,644 | -2.74% | 227.7만 |
|---|
| 2026.04.02 | ₩47,594 | ₩48,007 | ₩44,458 | ₩44,738 | -6.00% | 428.2만 |
|---|
| 2026.04.01 | ₩45,179 | ₩46,099 | ₩44,151 | ₩44,792 | -0.86% | 300.2만 |
|---|
| 2026.03.31 | ₩48,261 | ₩49,115 | ₩45,566 | ₩45,833 | -5.03% | 698만 |
|---|
| 2026.03.30 | ₩48,848 | ₩51,490 | ₩48,848 | ₩50,543 | +3.47% | 506.2만 |
|---|
| 2026.03.27 | ₩48,127 | ₩51,330 | ₩47,941 | ₩51,010 | +5.99% | 569.9만 |
|---|
| 2026.03.26 | ₩45,192 | ₩47,447 | ₩44,552 | ₩47,354 | +4.78% | 470.3만 |
|---|
| 2026.03.25 | ₩43,965 | ₩45,392 | ₩43,564 | ₩44,311 | +0.79% | 454만 |
|---|
| 2026.03.24 | ₩45,566 | ₩45,859 | ₩43,484 | ₩45,152 | -0.91% | 839.9만 |
|---|
| 2026.03.23 | ₩43,284 | ₩45,325 | ₩42,217 | ₩44,218 | +2.16% | 956.9만 |
|---|
| 2026.03.20 | ₩43,778 | ₩47,207 | ₩43,578 | ₩46,660 | +6.58% | 761.5만 |
|---|
| 2026.03.19 | ₩46,873 | ₩47,367 | ₩42,564 | ₩43,564 | -7.06% | 804만 |
|---|
| 2026.03.18 | ₩42,497 | ₩44,925 | ₩42,310 | ₩44,818 | +5.46% | 700.2만 |
|---|
| 2026.03.17 | ₩41,163 | ₩41,643 | ₩40,535 | ₩41,203 | +0.10% | 360.3만 |
|---|
| 2026.03.16 | ₩43,644 | ₩43,658 | ₩41,763 | ₩41,803 | -4.22% | 527.9만 |
|---|
| 2026.03.13 | ₩43,351 | ₩45,366 | ₩42,590 | ₩45,205 | +4.28% | 591.8만 |
|---|
| 2026.03.12 | ₩43,631 | ₩44,658 | ₩42,977 | ₩44,458 | +1.90% | 617.9만 |
|---|
| 2026.03.11 | ₩42,870 | ₩43,644 | ₩41,549 | ₩41,616 | -2.93% | 580.3만 |
|---|
| 2026.03.10 | ₩41,776 | ₩43,724 | ₩39,681 | ₩43,604 | +4.38% | 610만 |
|---|
| 2026.03.09 | ₩46,580 | ₩48,301 | ₩40,869 | ₩41,590 | -10.71% | 1287.5만 |
|---|
| 2026.03.06 | ₩43,658 | ₩46,153 | ₩42,457 | ₩45,966 | +5.29% | 1039.1만 |
|---|
| 2026.03.05 | ₩39,188 | ₩42,270 | ₩38,574 | ₩40,495 | +3.34% | 728.4만 |
|---|
| 2026.03.04 | ₩39,001 | ₩39,388 | ₩37,400 | ₩38,067 | -2.39% | 435.7만 |
|---|
| 2026.03.03 | ₩40,709 | ₩43,484 | ₩38,401 | ₩39,401 | -3.21% | 1041.5만 |
|---|
| 2026.03.02 | ₩39,508 | ₩39,588 | ₩37,040 | ₩37,653 | -4.69% | 562.1만 |
|---|
| 2026.02.27 | ₩37,653 | ₩38,094 | ₩36,559 | ₩37,173 | -1.28% | 443.4만 |
|---|
| 2026.02.26 | ₩35,132 | ₩37,253 | ₩35,132 | ₩35,772 | +1.82% | 396.4만 |
|---|
| 2026.02.25 | ₩36,079 | ₩36,212 | ₩35,345 | ₩35,412 | -1.85% | 192.6만 |
|---|
| 2026.02.24 | ₩37,947 | ₩38,387 | ₩36,586 | ₩36,799 | -3.02% | 223.3만 |
|---|
| 2026.02.23 | ₩36,706 | ₩38,280 | ₩36,212 | ₩37,987 | +3.49% | 363만 |
|---|
| 2026.02.20 | ₩38,027 | ₩38,347 | ₩36,172 | ₩36,559 | -3.86% | 470.6만 |
|---|
| 2026.02.19 | ₩37,427 | ₩38,214 | ₩37,160 | ₩37,427 | 0.00% | 377.8만 |
|---|
| 2026.02.18 | ₩36,573 | ₩37,026 | ₩35,652 | ₩36,519 | -0.15% | 368.1만 |
|---|
| 2026.02.17 | ₩38,054 | ₩39,028 | ₩36,186 | ₩36,426 | -4.28% | 681.2만 |
|---|
| 2026.02.13 | ₩37,173 | ₩38,414 | ₩35,879 | ₩37,773 | +1.62% | 773.7만 |
|---|
| 2026.02.12 | ₩34,705 | ₩37,333 | ₩34,464 | ₩37,226 | +7.27% | 623만 |
|---|
| 2026.02.11 | ₩34,331 | ₩35,852 | ₩34,224 | ₩35,012 | +1.98% | 305.2만 |
|---|
| 2026.02.10 | ₩34,504 | ₩35,158 | ₩34,304 | ₩35,145 | +1.86% | 197.9만 |
|---|
| 2026.02.09 | ₩35,452 | ₩35,652 | ₩34,291 | ₩34,438 | -2.86% | 311.9만 |
|---|
| 2026.02.06 | ₩36,813 | ₩36,920 | ₩35,305 | ₩35,639 | -3.19% | 424.5만 |
|---|
| 2026.02.05 | ₩37,120 | ₩38,454 | ₩36,279 | ₩37,920 | +2.16% | 598.6만 |
|---|
| 2026.02.04 | ₩34,985 | ₩37,253 | ₩34,758 | ₩35,692 | +2.02% | 613.3만 |
|---|
| 2026.02.03 | ₩34,037 | ₩36,746 | ₩33,864 | ₩35,185 | +3.37% | 568.5만 |
|---|
| 2026.02.02 | ₩35,292 | ₩35,292 | ₩33,637 | ₩33,731 | -4.42% | 333.4만 |
|---|
| 2026.01.30 | ₩35,492 | ₩36,012 | ₩34,611 | ₩35,639 | +0.41% | 406.7만 |
|---|
| 2026.01.29 | ₩35,278 | ₩37,186 | ₩35,038 | ₩35,052 | -0.64% | 385.9만 |
|---|
| 2026.01.28 | ₩34,625 | ₩35,305 | ₩34,344 | ₩34,811 | +0.54% | 267.9만 |
|---|
| 2026.01.27 | ₩34,171 | ₩34,825 | ₩33,917 | ₩34,811 | +1.87% | 173.8만 |
|---|
| 2026.01.26 | ₩34,238 | ₩34,384 | ₩33,784 | ₩34,198 | -0.12% | 224.9만 |
|---|
| 2026.01.23 | ₩34,064 | ₩34,384 | ₩33,424 | ₩34,264 | +0.59% | 245.9만 |
|---|
| 2026.01.22 | ₩33,997 | ₩34,504 | ₩33,624 | ₩33,651 | -1.02% | 196.4만 |
|---|
| 2026.01.21 | ₩36,413 | ₩36,933 | ₩34,131 | ₩34,478 | -5.31% | 629.3만 |
|---|
| 2026.01.20 | ₩37,173 | ₩38,627 | ₩35,812 | ₩37,974 | +2.15% | 855.2만 |
|---|
| 2026.01.16 | ₩33,824 | ₩34,478 | ₩33,691 | ₩34,158 | +0.99% | 216.9만 |
|---|
| 2026.01.15 | ₩33,971 | ₩34,251 | ₩33,651 | ₩33,997 | +0.08% | 250.6만 |
|---|
| 2026.01.14 | ₩35,078 | ₩35,999 | ₩34,745 | ₩35,038 | -0.11% | 531.4만 |
|---|
| 2026.01.13 | ₩33,250 | ₩34,585 | ₩33,197 | ₩34,198 | +2.85% | 305.7만 |
|---|
| 2026.01.12 | ₩33,997 | ₩34,011 | ₩33,317 | ₩33,397 | -1.77% | 156.4만 |
|---|
| 2026.01.09 | ₩33,784 | ₩34,171 | ₩33,103 | ₩33,330 | -1.34% | 269.5만 |
|---|
| 2026.01.08 | ₩34,398 | ₩34,451 | ₩33,637 | ₩33,811 | -1.71% | 337.2만 |
|---|
| 2026.01.07 | ₩33,771 | ₩34,424 | ₩33,771 | ₩34,264 | +1.46% | 316.9만 |
|---|
| 2026.01.06 | ₩34,064 | ₩34,104 | ₩33,557 | ₩33,704 | -1.06% | 151.5만 |
|---|
| 2026.01.05 | ₩33,490 | ₩34,118 | ₩33,290 | ₩34,118 | +1.87% | 191.8만 |
|---|
| 2026.01.02 | ₩33,664 | ₩34,318 | ₩33,544 | ₩33,637 | -0.08% | 231.8만 |
|---|
| 2025.12.31 | ₩34,011 | ₩34,958 | ₩33,717 | ₩34,211 | +0.59% | 213.3만 |
|---|
| 2025.12.30 | ₩34,358 | ₩34,358 | ₩33,851 | ₩33,984 | -1.09% | 136.3만 |
|---|
| 2025.12.29 | ₩35,238 | ₩35,238 | ₩34,198 | ₩34,504 | -2.08% | 192.2만 |
|---|
| 2025.12.26 | ₩34,758 | ₩35,332 | ₩34,745 | ₩34,878 | +0.35% | 145.6만 |
|---|
| 2025.12.24 | ₩34,905 | ₩35,105 | ₩34,745 | ₩34,945 | +0.11% | 88.3만 |
|---|
| 2025.12.23 | ₩35,158 | ₩35,158 | ₩34,798 | ₩34,985 | -0.49% | 152.9만 |
|---|
| 2025.12.22 | ₩35,318 | ₩35,505 | ₩34,651 | ₩34,851 | -1.32% | 256.8만 |
|---|
| 2025.12.19 | ₩37,173 | ₩37,173 | ₩35,825 | ₩36,092 | -2.91% | 257.3만 |
|---|
| 2025.12.18 | ₩37,827 | ₩38,414 | ₩37,240 | ₩37,507 | -0.85% | 249.6만 |
|---|
| 2025.12.17 | ₩38,000 | ₩38,934 | ₩37,560 | ₩38,774 | +2.04% | 269.8만 |
|---|
| 2025.12.16 | ₩38,387 | ₩39,081 | ₩37,894 | ₩38,120 | -0.70% | 299.5만 |
|---|
| 2025.12.15 | ₩37,867 | ₩39,148 | ₩37,720 | ₩38,280 | +1.09% | 274.8만 |
|---|
| 2025.12.12 | ₩37,987 | ₩40,002 | ₩37,680 | ₩38,321 | +0.88% | 474.2만 |
|---|
| 2025.12.11 | ₩39,228 | ₩39,935 | ₩38,160 | ₩38,227 | -2.55% | 247.3만 |
|---|
| 2025.12.10 | ₩40,589 | ₩40,842 | ₩38,654 | ₩38,774 | -4.47% | 340.3만 |
|---|
| 2025.12.09 | ₩40,509 | ₩40,509 | ₩39,775 | ₩40,402 | -0.26% | 236.8만 |
|---|
| 2025.12.08 | ₩39,722 | ₩40,789 | ₩39,681 | ₩40,162 | +1.11% | 227.1만 |
|---|
| 2025.12.05 | ₩40,055 | ₩40,362 | ₩39,695 | ₩39,748 | -0.77% | 221.3만 |
|---|
| 2025.12.04 | ₩40,322 | ₩40,936 | ₩39,895 | ₩40,242 | -0.20% | 146.2만 |
|---|
| 2025.12.03 | ₩41,336 | ₩41,443 | ₩40,509 | ₩40,602 | -1.78% | 296.4만 |
|---|
| 2025.12.02 | ₩41,123 | ₩41,496 | ₩40,776 | ₩40,829 | -0.71% | 261.1만 |
|---|
| 2025.12.01 | ₩42,457 | ₩42,457 | ₩40,922 | ₩41,563 | -2.11% | 283.1만 |
|---|
| 2025.11.28 | ₩42,270 | ₩42,323 | ₩41,429 | ₩41,536 | -1.74% | 122.2만 |
|---|
| 2025.11.26 | ₩43,124 | ₩43,297 | ₩42,217 | ₩42,483 | -1.49% | 322.4만 |
|---|
| 2025.11.25 | ₩44,925 | ₩46,633 | ₩43,538 | ₩43,711 | -2.70% | 270.5만 |
|---|
| 2025.11.24 | ₩47,647 | ₩47,701 | ₩44,805 | ₩44,912 | -5.74% | 295만 |
|---|
| 2025.11.21 | ₩49,689 | ₩52,477 | ₩47,847 | ₩48,368 | -2.66% | 948.6만 |
|---|
| 2025.11.20 | ₩44,498 | ₩51,436 | ₩44,191 | ₩50,969 | +14.54% | 878.7만 |
|---|
| 2025.11.19 | ₩48,701 | ₩49,262 | ₩46,473 | ₩47,794 | -1.86% | 508.4만 |
|---|
| 2025.11.18 | ₩48,541 | ₩50,036 | ₩47,113 | ₩49,035 | +1.02% | 585만 |
|---|
| 2025.11.17 | ₩45,579 | ₩47,807 | ₩44,418 | ₩47,100 | +3.34% | 507.1만 |
|---|
| 2025.11.14 | ₩46,927 | ₩47,674 | ₩44,018 | ₩44,818 | -4.49% | 453.1만 |
|---|
| 2025.11.13 | ₩43,164 | ₩46,366 | ₩42,817 | ₩45,579 | +5.60% | 457.7만 |
|---|
| 2025.11.12 | ₩42,190 | ₩43,191 | ₩42,137 | ₩42,737 | +1.30% | 225.9만 |
|---|
| 2025.11.11 | ₩42,670 | ₩42,750 | ₩42,243 | ₩42,483 | -0.44% | 123만 |
|---|
| 2025.11.10 | ₩43,244 | ₩43,511 | ₩42,457 | ₩42,604 | -1.48% | 359.4만 |
|---|
| 2025.11.07 | ₩46,580 | ₩48,061 | ₩44,952 | ₩44,952 | -3.49% | 412.5만 |
|---|
| 2025.11.06 | ₩43,911 | ₩46,019 | ₩43,684 | ₩45,379 | +3.34% | 446.9만 |
|---|
| 2025.11.05 | ₩45,285 | ₩45,446 | ₩43,044 | ₩43,498 | -3.95% | 282.4만 |
|---|
| 2025.11.04 | ₩45,366 | ₩45,792 | ₩44,165 | ₩45,232 | -0.29% | 287.1만 |
|---|
| 2025.11.03 | ₩43,538 | ₩45,005 | ₩43,364 | ₩43,591 | +0.12% | 295.7만 |
|---|
| 2025.10.31 | ₩42,884 | ₩44,979 | ₩42,830 | ₩44,071 | +2.77% | 366.3만 |
|---|
| 2025.10.30 | ₩43,204 | ₩43,978 | ₩42,483 | ₩43,911 | +1.64% | 414.2만 |
|---|
| 2025.10.29 | ₩42,363 | ₩43,564 | ₩41,910 | ₩43,564 | +2.83% | 401.8만 |
|---|
| 2025.10.28 | ₩41,536 | ₩43,564 | ₩41,496 | ₩42,750 | +2.92% | 272.7만 |
|---|
| 2025.10.27 | ₩41,496 | ₩42,016 | ₩41,309 | ₩41,576 | +0.19% | 213.8만 |
|---|
| 2025.10.24 | ₩42,377 | ₩43,137 | ₩42,257 | ₩42,991 | +1.45% | 216.6만 |
|---|
| 2025.10.23 | ₩44,645 | ₩44,832 | ₩43,377 | ₩43,498 | -2.57% | 204.6만 |
|---|
| 2025.10.22 | ₩44,045 | ₩46,740 | ₩43,764 | ₩44,338 | +0.67% | 483.2만 |
|---|
| 2025.10.21 | ₩44,525 | ₩45,245 | ₩43,404 | ₩43,818 | -1.59% | 299.7만 |
|---|
| 2025.10.20 | ₩46,406 | ₩46,460 | ₩43,938 | ₩44,045 | -5.09% | 340.4만 |
|---|
| 2025.10.17 | ₩50,996 | ₩52,971 | ₩47,674 | ₩47,674 | -6.51% | 593.9만 |
|---|
| 2025.10.16 | ₩46,967 | ₩52,210 | ₩46,820 | ₩51,970 | +10.65% | 617.6만 |
|---|
| 2025.10.15 | ₩45,659 | ₩48,594 | ₩45,406 | ₩47,394 | +3.80% | 289.6만 |
|---|
| 2025.10.14 | ₩47,487 | ₩49,075 | ₩45,392 | ₩46,887 | -1.26% | 487.7만 |
|---|
| 2025.10.13 | ₩46,033 | ₩46,300 | ₩44,618 | ₩44,992 | -2.26% | 434.4만 |
|---|
| 2025.10.10 | ₩43,191 | ₩49,128 | ₩42,817 | ₩48,541 | +12.39% | 922.5만 |
|---|