시장 데이터를 불러오는 중
전체 종목
iPath Series B S&P 500 VIX Short-Term Futures ETN 과거 주가
iPath Series B S&P 500 VIX Short-Term Futures ETN · VXX · Cboe BZX
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iPath Series B S&P 500 VIX Short-Term Futures ETN · VXX · Cboe BZX
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,862 | ₩22,889 | ₩22,688 | ₩22,782 | -0.35% | 656만 |
| 2026.10.08 | ₩22,795 | ₩23,446 | ₩22,735 | ₩23,117 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩23,023 | ₩23,104 | ₩22,581 | ₩22,661 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,789 | ₩22,983 | ₩22,440 | ₩22,460 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,211 | ₩23,265 | ₩22,929 | ₩23,063 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,439 | ₩23,674 | ₩23,278 | ₩23,332 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,667 | ₩24,257 | ₩23,667 | ₩23,855 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,198 | ₩23,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,613 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,251 | ₩23,586 | ₩23,151 | ₩23,399 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,479 | ₩23,821 | ₩23,104 | ₩23,412 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,439 | ₩23,788 | ₩23,164 | ₩23,198 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,600 | ₩23,983 | ₩23,312 | ₩23,560 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩23,023 | ₩23,607 | ₩22,976 | ₩23,452 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,466 | ₩23,533 | ₩22,956 | ₩22,996 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,439 | ₩23,855 | ₩23,426 | ₩23,721 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,814 | ₩24,129 | ₩23,781 | ₩23,814 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,734 | ₩23,942 | ₩23,660 | ₩23,774 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,257 | ₩25,316 | ₩24,150 | ₩24,713 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,270 | ₩24,833 | ₩24,243 | ₩24,485 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,981 | ₩25,035 | ₩24,284 | ₩24,445 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,512 | ₩24,512 | ₩24,069 | ₩24,230 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩25,115 | ₩25,423 | ₩24,827 | ₩25,316 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,418 | ₩24,659 | ₩24,203 | ₩24,538 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,707 | ₩24,257 | ₩23,694 | ₩24,123 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,466 | ₩23,788 | ₩23,352 | ₩23,761 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩24,002 | ₩24,136 | ₩23,627 | ₩23,627 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,713 | ₩24,780 | ₩24,109 | ₩24,163 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,606 | ₩25,115 | ₩24,297 | ₩24,874 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,686 | ₩24,807 | ₩24,136 | ₩24,136 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,512 | ₩24,746 | ₩24,438 | ₩24,619 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,820 | ₩24,914 | ₩24,223 | ₩24,270 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩25,061 | ₩25,162 | ₩24,833 | ₩24,860 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,209 | ₩25,521 | ₩24,968 | ₩25,035 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,236 | ₩25,491 | ₩25,189 | ₩25,423 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,410 | ₩25,544 | ₩25,303 | ₩25,410 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,786 | ₩26,000 | ₩25,599 | ₩25,732 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,987 | ₩26,054 | ₩25,450 | ₩25,544 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,429 | ₩26,483 | ₩26,174 | ₩26,349 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,946 | ₩26,416 | ₩25,853 | ₩26,148 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩26,074 | ₩26,308 | ₩25,906 | ₩25,953 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩26,013 | ₩26,429 | ₩25,960 | ₩26,308 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,644 | ₩26,711 | ₩26,040 | ₩26,081 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩27,126 | ₩27,240 | ₩26,885 | ₩26,885 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,140 | ₩27,220 | ₩26,845 | ₩27,100 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,167 | ₩27,374 | ₩27,059 | ₩27,247 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,757 | ₩27,810 | ₩27,093 | ₩27,126 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,615 | ₩28,749 | ₩27,328 | ₩27,502 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,850 | ₩28,521 | ₩27,850 | ₩28,521 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,253 | ₩28,400 | ₩28,018 | ₩28,266 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩29,017 | ₩30,184 | ₩28,400 | ₩28,494 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩30,137 | ₩30,532 | ₩29,258 | ₩29,258 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,969 | ₩31,525 | ₩29,225 | ₩31,404 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,761 | ₩30,251 | ₩29,265 | ₩29,540 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,218 | ₩30,371 | ₩29,151 | ₩29,781 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,197 | ₩30,318 | ₩29,252 | ₩29,983 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,492 | ₩31,089 | ₩30,090 | ₩30,197 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,963 | ₩29,238 | ₩28,722 | ₩28,896 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩29,017 | ₩29,406 | ₩28,521 | ₩28,655 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩29,098 | ₩29,842 | ₩28,762 | ₩29,661 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,519 | ₩30,626 | ₩29,580 | ₩30,143 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,373 | ₩29,064 | ₩28,080 | ₩28,762 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,440 | ₩28,803 | ₩27,931 | ₩27,958 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,749 | ₩28,977 | ₩28,467 | ₩28,843 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,642 | ₩29,446 | ₩28,333 | ₩29,205 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,829 | ₩29,527 | ₩28,246 | ₩28,333 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,312 | ₩29,634 | ₩28,937 | ₩28,937 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,714 | ₩30,559 | ₩29,138 | ₩29,513 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,816 | ₩29,439 | ₩28,595 | ₩29,084 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩29,124 | ₩29,124 | ₩28,709 | ₩28,816 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,580 | ₩30,284 | ₩29,144 | ₩29,553 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,969 | ₩30,237 | ₩29,513 | ₩29,929 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,304 | ₩30,438 | ₩29,446 | ₩29,620 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,653 | ₩31,484 | ₩30,190 | ₩30,237 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,316 | ₩32,624 | ₩31,129 | ₩31,592 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,626 | ₩31,820 | ₩30,613 | ₩31,176 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,759 | ₩32,383 | ₩31,042 | ₩31,766 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,940 | ₩32,322 | ₩31,330 | ₩32,007 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,848 | ₩30,505 | ₩29,393 | ₩30,197 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,472 | ₩31,002 | ₩30,351 | ₩30,573 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩30,023 | ₩31,960 | ₩29,929 | ₩31,565 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,210 | ₩30,465 | ₩29,976 | ₩30,264 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,921 | ₩31,015 | ₩30,150 | ₩30,251 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,469 | ₩33,952 | ₩32,410 | ₩32,450 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,474 | ₩36,379 | ₩33,737 | ₩33,952 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,501 | ₩36,070 | ₩34,200 | ₩35,668 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,839 | ₩35,909 | ₩32,436 | ₩33,750 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩33,013 | ₩33,536 | ₩32,631 | ₩33,201 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,887 | ₩34,428 | ₩31,793 | ₩33,804 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,852 | ₩32,879 | ₩31,417 | ₩31,511 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,852 | ₩33,093 | ₩32,517 | ₩32,597 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,758 | ₩33,114 | ₩32,544 | ₩32,678 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,731 | ₩33,254 | ₩32,282 | ₩33,228 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,490 | ₩32,772 | ₩31,980 | ₩32,369 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,670 | ₩33,777 | ₩32,772 | ₩32,933 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩34,072 | ₩34,448 | ₩33,509 | ₩33,549 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,535 | ₩34,542 | ₩34,005 | ₩34,381 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,266 | ₩35,668 | ₩34,957 | ₩35,427 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,540 | ₩36,647 | ₩34,937 | ₩35,145 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,687 | ₩36,942 | ₩36,137 | ₩36,204 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,875 | ₩37,197 | ₩36,486 | ₩36,982 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,835 | ₩37,372 | ₩36,472 | ₩36,472 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,323 | ₩38,336 | ₩37,062 | ₩37,371 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,760 | ₩38,175 | ₩36,835 | ₩37,076 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,425 | ₩38,135 | ₩37,176 | ₩38,041 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,430 | ₩38,725 | ₩37,050 | ₩37,250 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,612 | ₩38,269 | ₩37,317 | ₩38,175 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,197 | ₩37,746 | ₩36,955 | ₩37,626 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,351 | ₩37,947 | ₩37,223 | ₩37,411 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,518 | ₩37,907 | ₩37,292 | ₩37,639 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,720 | ₩38,591 | ₩37,577 | ₩38,497 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩38,015 | ₩39,208 | ₩37,062 | ₩38,444 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,371 | ₩38,082 | ₩37,237 | ₩38,082 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,444 | ₩38,987 | ₩37,652 | ₩37,800 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩38,055 | ₩39,295 | ₩37,921 | ₩38,913 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,275 | ₩39,476 | ₩37,954 | ₩37,988 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,530 | ₩39,731 | ₩38,591 | ₩38,739 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,490 | ₩40,026 | ₩38,980 | ₩39,945 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,852 | ₩41,494 | ₩39,463 | ₩39,557 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩39,141 | ₩40,066 | ₩39,034 | ₩39,624 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,288 | ₩40,763 | ₩39,215 | ₩40,080 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,275 | ₩40,053 | ₩39,154 | ₩39,329 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,323 | ₩38,873 | ₩38,041 | ₩38,859 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,342 | ₩40,200 | ₩38,940 | ₩39,288 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,832 | ₩39,717 | ₩38,779 | ₩39,329 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,645 | ₩39,449 | ₩38,578 | ₩39,181 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,782 | ₩41,970 | ₩39,650 | ₩39,664 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,522 | ₩41,715 | ₩40,354 | ₩41,259 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,708 | ₩42,862 | ₩40,723 | ₩40,750 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,225 | ₩44,022 | ₩41,635 | ₩42,453 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,476 | ₩48,715 | ₩46,315 | ₩46,958 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,663 | ₩46,663 | ₩45,148 | ₩45,430 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,399 | ₩49,895 | ₩46,207 | ₩46,529 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,945 | ₩47,924 | ₩45,874 | ₩46,569 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩50,056 | ₩51,095 | ₩47,394 | ₩47,870 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,834 | ₩53,541 | ₩50,793 | ₩52,510 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩50,069 | ₩53,368 | ₩49,848 | ₩52,845 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,905 | ₩49,359 | ₩46,301 | ₩49,104 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,698 | ₩47,159 | ₩45,282 | ₩45,926 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,361 | ₩47,656 | ₩45,188 | ₩46,945 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩45,027 | ₩47,119 | ₩43,888 | ₩46,033 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,483 | ₩49,051 | ₩45,282 | ₩48,232 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,715 | ₩49,218 | ₩44,209 | ₩45,282 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,236 | ₩46,663 | ₩43,968 | ₩46,502 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,761 | ₩43,284 | ₩42,098 | ₩42,895 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,322 | ₩45,376 | ₩43,392 | ₩43,526 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩45,054 | ₩47,159 | ₩44,263 | ₩47,066 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,336 | ₩46,395 | ₩44,652 | ₩46,194 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,598 | ₩45,329 | ₩43,164 | ₩43,257 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,324 | ₩45,430 | ₩41,233 | ₩45,202 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,406 | ₩50,190 | ₩42,466 | ₩43,284 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,349 | ₩47,951 | ₩44,102 | ₩47,830 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,696 | ₩43,888 | ₩40,039 | ₩42,064 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,616 | ₩40,911 | ₩38,870 | ₩39,516 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,279 | ₩45,182 | ₩39,905 | ₩40,871 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩41,018 | ₩41,112 | ₩38,511 | ₩39,235 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩39,114 | ₩39,563 | ₩38,008 | ₩38,752 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,566 | ₩38,672 | ₩36,513 | ₩37,170 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,465 | ₩37,626 | ₩36,700 | ₩36,714 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,463 | ₩39,885 | ₩38,015 | ₩38,202 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩38,142 | ₩39,752 | ₩37,585 | ₩39,476 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,610 | ₩39,798 | ₩37,572 | ₩38,041 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,953 | ₩39,650 | ₩38,551 | ₩38,859 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩38,015 | ₩38,450 | ₩37,049 | ₩37,894 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,530 | ₩40,522 | ₩37,659 | ₩37,907 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,631 | ₩39,892 | ₩37,230 | ₩39,221 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩36,017 | ₩38,772 | ₩35,750 | ₩38,605 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,561 | ₩37,211 | ₩35,507 | ₩36,365 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,815 | ₩36,459 | ₩35,587 | ₩36,432 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,888 | ₩37,049 | ₩35,547 | ₩35,668 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,189 | ₩38,316 | ₩36,660 | ₩37,036 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,551 | ₩39,919 | ₩37,639 | ₩39,355 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,325 | ₩38,672 | ₩36,084 | ₩37,076 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,239 | ₩38,149 | ₩35,118 | ₩36,566 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,513 | ₩36,607 | ₩34,877 | ₩35,024 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,781 | ₩37,371 | ₩35,896 | ₩36,875 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,607 | ₩38,579 | ₩36,338 | ₩36,513 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,963 | ₩36,619 | ₩35,594 | ₩36,030 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,520 | ₩36,124 | ₩35,199 | ₩36,124 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,467 | ₩35,681 | ₩35,044 | ₩35,628 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,333 | ₩35,668 | ₩34,649 | ₩35,574 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,252 | ₩35,789 | ₩34,863 | ₩34,863 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,760 | ₩38,310 | ₩35,400 | ₩35,882 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,524 | ₩40,066 | ₩37,130 | ₩39,396 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩35,065 | ₩35,736 | ₩34,944 | ₩35,427 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,205 | ₩35,520 | ₩34,897 | ₩35,292 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,426 | ₩37,344 | ₩36,043 | ₩36,379 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,481 | ₩35,869 | ₩34,448 | ₩35,574 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,306 | ₩35,306 | ₩34,568 | ₩34,649 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩35,038 | ₩35,440 | ₩34,374 | ₩34,528 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,628 | ₩35,708 | ₩34,890 | ₩35,199 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩35,091 | ₩35,676 | ₩35,051 | ₩35,453 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,266 | ₩35,360 | ₩34,810 | ₩34,890 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,662 | ₩35,373 | ₩34,555 | ₩35,373 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,971 | ₩35,574 | ₩34,770 | ₩34,997 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,225 | ₩35,762 | ₩34,984 | ₩35,494 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,681 | ₩35,681 | ₩35,065 | ₩35,239 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,493 | ₩36,513 | ₩35,441 | ₩35,762 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩36,084 | ₩36,633 | ₩36,043 | ₩36,164 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩36,177 | ₩36,392 | ₩36,037 | ₩36,285 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,419 | ₩36,419 | ₩36,057 | ₩36,338 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,714 | ₩36,821 | ₩36,110 | ₩36,191 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,484 | ₩38,484 | ₩37,290 | ₩37,357 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩39,181 | ₩39,785 | ₩38,591 | ₩38,806 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,302 | ₩40,328 | ₩38,913 | ₩40,214 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,825 | ₩40,495 | ₩39,228 | ₩39,597 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,221 | ₩40,549 | ₩39,094 | ₩39,637 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,355 | ₩41,434 | ₩39,034 | ₩39,597 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,629 | ₩41,367 | ₩39,503 | ₩39,530 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩42,064 | ₩42,300 | ₩40,066 | ₩40,254 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,903 | ₩41,970 | ₩41,259 | ₩41,890 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩41,085 | ₩42,265 | ₩41,085 | ₩41,675 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,501 | ₩41,809 | ₩41,112 | ₩41,192 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,863 | ₩42,406 | ₩41,595 | ₩41,689 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,802 | ₩42,936 | ₩41,970 | ₩42,131 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,574 | ₩42,975 | ₩42,238 | ₩42,507 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩44,075 | ₩44,075 | ₩42,372 | ₩42,989 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,794 | ₩43,807 | ₩43,003 | ₩43,043 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,652 | ₩44,826 | ₩43,687 | ₩43,941 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,516 | ₩48,266 | ₩45,054 | ₩45,162 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,332 | ₩49,439 | ₩46,362 | ₩46,637 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,437 | ₩54,333 | ₩49,481 | ₩50,042 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩46,033 | ₩53,240 | ₩45,711 | ₩52,939 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,357 | ₩50,968 | ₩48,098 | ₩49,385 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩50,150 | ₩51,799 | ₩48,715 | ₩50,324 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩47,200 | ₩49,479 | ₩45,979 | ₩48,742 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,554 | ₩49,325 | ₩45,537 | ₩46,355 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,732 | ₩47,949 | ₩44,290 | ₩47,226 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,579 | ₩44,692 | ₩43,579 | ₩44,129 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩44,122 | ₩44,223 | ₩43,687 | ₩43,955 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,813 | ₩45,027 | ₩43,941 | ₩44,049 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,259 | ₩49,707 | ₩46,529 | ₩46,677 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,416 | ₩47,615 | ₩45,175 | ₩46,918 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,784 | ₩46,985 | ₩44,504 | ₩45,135 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,730 | ₩47,340 | ₩45,691 | ₩46,784 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩45,014 | ₩46,543 | ₩44,833 | ₩45,162 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,357 | ₩46,502 | ₩44,290 | ₩45,591 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,411 | ₩45,457 | ₩43,928 | ₩45,363 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,821 | ₩45,041 | ₩43,298 | ₩45,014 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,869 | ₩44,243 | ₩42,869 | ₩44,156 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,949 | ₩43,459 | ₩42,694 | ₩42,909 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,807 | ₩44,598 | ₩43,673 | ₩44,357 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩46,087 | ₩46,342 | ₩44,813 | ₩44,880 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,457 | ₩48,313 | ₩45,229 | ₩45,926 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,993 | ₩46,737 | ₩44,867 | ₩45,215 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩48,018 | ₩48,044 | ₩45,470 | ₩45,577 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,590 | ₩54,742 | ₩49,305 | ₩49,546 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,567 | ₩53,958 | ₩48,373 | ₩53,596 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,294 | ₩50,241 | ₩46,945 | ₩49,050 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩49,064 | ₩50,706 | ₩46,905 | ₩48,474 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,414 | ₩47,857 | ₩46,140 | ₩46,422 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,585 | ₩50,780 | ₩44,263 | ₩50,244 | +12.69% | 4384.8만 |
|---|