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 | ₩22,749 | ₩22,776 | ₩22,576 | ₩22,669 | -0.35% | 656만 |
| 2026.10.08 | ₩22,683 | ₩23,330 | ₩22,623 | ₩23,003 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩22,910 | ₩22,990 | ₩22,469 | ₩22,549 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,676 | ₩22,870 | ₩22,329 | ₩22,349 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,096 | ₩23,150 | ₩22,816 | ₩22,950 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,323 | ₩23,557 | ₩23,163 | ₩23,216 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,550 | ₩24,137 | ₩23,550 | ₩23,737 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,083 | ₩23,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,497 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,136 | ₩23,470 | ₩23,036 | ₩23,283 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,363 | ₩23,703 | ₩22,990 | ₩23,297 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,323 | ₩23,670 | ₩23,050 | ₩23,083 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,483 | ₩23,865 | ₩23,196 | ₩23,443 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩22,910 | ₩23,490 | ₩22,863 | ₩23,337 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,350 | ₩23,417 | ₩22,843 | ₩22,883 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,323 | ₩23,737 | ₩23,310 | ₩23,603 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,697 | ₩24,010 | ₩23,663 | ₩23,697 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,617 | ₩23,824 | ₩23,543 | ₩23,657 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,137 | ₩25,191 | ₩24,030 | ₩24,591 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,150 | ₩24,711 | ₩24,124 | ₩24,364 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,858 | ₩24,911 | ₩24,164 | ₩24,324 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,391 | ₩24,391 | ₩23,950 | ₩24,110 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩24,991 | ₩25,298 | ₩24,704 | ₩25,191 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,297 | ₩24,537 | ₩24,084 | ₩24,417 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,590 | ₩24,137 | ₩23,577 | ₩24,004 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,350 | ₩23,670 | ₩23,236 | ₩23,643 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩23,884 | ₩24,017 | ₩23,510 | ₩23,510 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,591 | ₩24,657 | ₩23,990 | ₩24,044 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,484 | ₩24,991 | ₩24,177 | ₩24,751 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,564 | ₩24,684 | ₩24,017 | ₩24,017 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,391 | ₩24,624 | ₩24,317 | ₩24,497 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,698 | ₩24,791 | ₩24,104 | ₩24,150 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩24,938 | ₩25,038 | ₩24,711 | ₩24,738 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,084 | ₩25,395 | ₩24,844 | ₩24,911 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,111 | ₩25,365 | ₩25,064 | ₩25,298 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,285 | ₩25,418 | ₩25,178 | ₩25,285 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,658 | ₩25,872 | ₩25,473 | ₩25,605 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,858 | ₩25,925 | ₩25,325 | ₩25,418 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,299 | ₩26,352 | ₩26,045 | ₩26,219 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,818 | ₩26,285 | ₩25,725 | ₩26,018 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩25,945 | ₩26,179 | ₩25,778 | ₩25,825 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩25,885 | ₩26,299 | ₩25,832 | ₩26,179 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,512 | ₩26,579 | ₩25,912 | ₩25,952 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩26,992 | ₩27,106 | ₩26,752 | ₩26,752 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,006 | ₩27,086 | ₩26,712 | ₩26,966 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,033 | ₩27,239 | ₩26,926 | ₩27,113 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,620 | ₩27,673 | ₩26,959 | ₩26,992 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,474 | ₩28,607 | ₩27,193 | ₩27,366 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,713 | ₩28,380 | ₩27,713 | ₩28,380 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,113 | ₩28,260 | ₩27,880 | ₩28,127 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩28,874 | ₩30,035 | ₩28,260 | ₩28,353 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩29,988 | ₩30,382 | ₩29,114 | ₩29,114 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,821 | ₩31,369 | ₩29,081 | ₩31,249 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,614 | ₩30,101 | ₩29,121 | ₩29,394 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,074 | ₩30,221 | ₩29,007 | ₩29,634 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,048 | ₩30,168 | ₩29,107 | ₩29,835 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,342 | ₩30,935 | ₩29,941 | ₩30,048 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,820 | ₩29,094 | ₩28,580 | ₩28,754 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩28,874 | ₩29,261 | ₩28,380 | ₩28,514 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩28,954 | ₩29,694 | ₩28,620 | ₩29,514 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,368 | ₩30,475 | ₩29,434 | ₩29,995 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,233 | ₩28,921 | ₩27,941 | ₩28,620 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,300 | ₩28,660 | ₩27,793 | ₩27,820 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,607 | ₩28,834 | ₩28,327 | ₩28,700 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,500 | ₩29,301 | ₩28,193 | ₩29,061 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,687 | ₩29,381 | ₩28,107 | ₩28,193 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,167 | ₩29,488 | ₩28,794 | ₩28,794 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,568 | ₩30,408 | ₩28,994 | ₩29,368 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,674 | ₩29,294 | ₩28,454 | ₩28,941 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩28,981 | ₩28,981 | ₩28,567 | ₩28,674 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,434 | ₩30,135 | ₩29,001 | ₩29,408 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,821 | ₩30,088 | ₩29,368 | ₩29,781 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,155 | ₩30,288 | ₩29,301 | ₩29,474 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,502 | ₩31,329 | ₩30,041 | ₩30,088 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,156 | ₩32,463 | ₩30,975 | ₩31,436 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,475 | ₩31,662 | ₩30,462 | ₩31,022 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,602 | ₩32,223 | ₩30,889 | ₩31,609 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,783 | ₩32,163 | ₩31,175 | ₩31,849 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,701 | ₩30,355 | ₩29,247 | ₩30,048 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,322 | ₩30,849 | ₩30,201 | ₩30,422 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩29,875 | ₩31,803 | ₩29,781 | ₩31,409 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,061 | ₩30,315 | ₩29,828 | ₩30,115 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,768 | ₩30,862 | ₩30,001 | ₩30,101 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,304 | ₩33,784 | ₩32,250 | ₩32,290 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,298 | ₩36,199 | ₩33,570 | ₩33,784 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,331 | ₩35,892 | ₩34,031 | ₩35,492 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,677 | ₩35,732 | ₩32,276 | ₩33,584 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩32,850 | ₩33,370 | ₩32,470 | ₩33,037 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,729 | ₩34,258 | ₩31,636 | ₩33,637 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,690 | ₩32,717 | ₩31,262 | ₩31,356 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,690 | ₩32,930 | ₩32,356 | ₩32,436 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,596 | ₩32,950 | ₩32,383 | ₩32,516 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,570 | ₩33,090 | ₩32,123 | ₩33,063 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,330 | ₩32,610 | ₩31,823 | ₩32,210 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,504 | ₩33,611 | ₩32,610 | ₩32,770 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩33,904 | ₩34,278 | ₩33,344 | ₩33,384 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,364 | ₩34,371 | ₩33,837 | ₩34,211 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,092 | ₩35,492 | ₩34,785 | ₩35,252 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,359 | ₩36,466 | ₩34,765 | ₩34,971 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,506 | ₩36,759 | ₩35,959 | ₩36,026 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,693 | ₩37,013 | ₩36,306 | ₩36,799 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,653 | ₩37,188 | ₩36,292 | ₩36,292 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,134 | ₩38,147 | ₩36,879 | ₩37,186 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,573 | ₩37,987 | ₩36,653 | ₩36,893 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,240 | ₩37,947 | ₩36,993 | ₩37,854 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,240 | ₩38,534 | ₩36,867 | ₩37,066 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,427 | ₩38,080 | ₩37,133 | ₩37,987 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,013 | ₩37,560 | ₩36,773 | ₩37,440 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,166 | ₩37,760 | ₩37,040 | ₩37,226 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,333 | ₩37,720 | ₩37,108 | ₩37,453 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,533 | ₩38,401 | ₩37,392 | ₩38,307 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩37,827 | ₩39,014 | ₩36,879 | ₩38,254 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,186 | ₩37,894 | ₩37,053 | ₩37,894 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,254 | ₩38,794 | ₩37,467 | ₩37,613 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩37,867 | ₩39,101 | ₩37,733 | ₩38,721 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,081 | ₩39,281 | ₩37,767 | ₩37,800 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,335 | ₩39,535 | ₩38,401 | ₩38,547 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,295 | ₩39,828 | ₩38,788 | ₩39,748 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,655 | ₩41,289 | ₩39,268 | ₩39,361 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩38,948 | ₩39,868 | ₩38,841 | ₩39,428 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,094 | ₩40,562 | ₩39,021 | ₩39,882 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,081 | ₩39,855 | ₩38,961 | ₩39,134 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,134 | ₩38,681 | ₩37,854 | ₩38,667 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,148 | ₩40,002 | ₩38,747 | ₩39,094 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,641 | ₩39,521 | ₩38,587 | ₩39,134 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,454 | ₩39,255 | ₩38,387 | ₩38,988 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,576 | ₩41,763 | ₩39,455 | ₩39,468 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,322 | ₩41,509 | ₩40,155 | ₩41,056 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,497 | ₩42,650 | ₩40,522 | ₩40,549 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,016 | ₩43,804 | ₩41,429 | ₩42,243 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,246 | ₩48,474 | ₩46,086 | ₩46,726 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,433 | ₩46,433 | ₩44,925 | ₩45,205 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,155 | ₩49,649 | ₩45,979 | ₩46,300 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,713 | ₩47,687 | ₩45,647 | ₩46,340 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩49,809 | ₩50,843 | ₩47,160 | ₩47,634 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,583 | ₩53,276 | ₩50,543 | ₩52,250 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩49,822 | ₩53,104 | ₩49,602 | ₩52,584 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,673 | ₩49,115 | ₩46,073 | ₩48,861 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,472 | ₩46,927 | ₩45,059 | ₩45,699 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,127 | ₩47,420 | ₩44,965 | ₩46,713 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩44,805 | ₩46,887 | ₩43,671 | ₩45,806 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,259 | ₩48,809 | ₩45,059 | ₩47,994 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,474 | ₩48,975 | ₩43,991 | ₩45,059 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,018 | ₩46,433 | ₩43,751 | ₩46,273 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,550 | ₩43,071 | ₩41,890 | ₩42,684 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,099 | ₩45,152 | ₩43,177 | ₩43,311 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩44,832 | ₩46,927 | ₩44,045 | ₩46,833 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,112 | ₩46,166 | ₩44,432 | ₩45,966 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,378 | ₩45,105 | ₩42,950 | ₩43,044 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,111 | ₩45,205 | ₩41,029 | ₩44,979 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,168 | ₩49,942 | ₩42,257 | ₩43,071 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,125 | ₩47,714 | ₩43,884 | ₩47,594 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,495 | ₩43,671 | ₩39,842 | ₩41,856 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,415 | ₩40,709 | ₩38,678 | ₩39,321 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,070 | ₩44,959 | ₩39,708 | ₩40,669 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩40,816 | ₩40,909 | ₩38,321 | ₩39,041 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩38,921 | ₩39,368 | ₩37,820 | ₩38,561 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,386 | ₩38,481 | ₩36,332 | ₩36,986 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,280 | ₩37,440 | ₩36,519 | ₩36,533 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,268 | ₩39,688 | ₩37,827 | ₩38,014 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩37,954 | ₩39,556 | ₩37,400 | ₩39,281 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,415 | ₩39,601 | ₩37,387 | ₩37,854 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,761 | ₩39,455 | ₩38,361 | ₩38,667 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩37,827 | ₩38,260 | ₩36,866 | ₩37,707 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,335 | ₩40,322 | ₩37,473 | ₩37,720 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,441 | ₩39,695 | ₩37,046 | ₩39,028 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩35,839 | ₩38,581 | ₩35,573 | ₩38,414 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,385 | ₩37,028 | ₩35,332 | ₩36,186 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,639 | ₩36,279 | ₩35,412 | ₩36,252 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,706 | ₩36,866 | ₩35,372 | ₩35,492 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,000 | ₩38,127 | ₩36,479 | ₩36,853 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,361 | ₩39,722 | ₩37,453 | ₩39,161 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,146 | ₩38,481 | ₩35,905 | ₩36,893 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,065 | ₩37,960 | ₩34,945 | ₩36,386 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,332 | ₩36,426 | ₩34,705 | ₩34,851 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,599 | ₩37,186 | ₩35,719 | ₩36,693 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,426 | ₩38,389 | ₩36,159 | ₩36,332 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,785 | ₩36,438 | ₩35,418 | ₩35,852 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,345 | ₩35,946 | ₩35,025 | ₩35,946 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,292 | ₩35,505 | ₩34,871 | ₩35,452 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,158 | ₩35,492 | ₩34,478 | ₩35,398 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,078 | ₩35,612 | ₩34,691 | ₩34,691 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,573 | ₩38,120 | ₩35,225 | ₩35,705 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,334 | ₩39,868 | ₩36,946 | ₩39,201 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩34,891 | ₩35,560 | ₩34,771 | ₩35,252 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,032 | ₩35,345 | ₩34,725 | ₩35,118 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,246 | ₩37,160 | ₩35,865 | ₩36,199 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,311 | ₩35,692 | ₩34,278 | ₩35,398 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,132 | ₩35,132 | ₩34,398 | ₩34,478 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩34,865 | ₩35,265 | ₩34,204 | ₩34,358 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,452 | ₩35,532 | ₩34,718 | ₩35,025 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩34,918 | ₩35,500 | ₩34,878 | ₩35,278 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,092 | ₩35,185 | ₩34,638 | ₩34,718 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,491 | ₩35,198 | ₩34,384 | ₩35,198 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,798 | ₩35,398 | ₩34,598 | ₩34,825 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,052 | ₩35,585 | ₩34,811 | ₩35,318 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,505 | ₩35,505 | ₩34,891 | ₩35,065 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,312 | ₩36,332 | ₩35,266 | ₩35,585 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩35,905 | ₩36,453 | ₩35,865 | ₩35,986 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩35,999 | ₩36,212 | ₩35,859 | ₩36,106 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,239 | ₩36,239 | ₩35,879 | ₩36,159 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,533 | ₩36,639 | ₩35,932 | ₩36,012 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,294 | ₩38,294 | ₩37,106 | ₩37,173 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩38,988 | ₩39,588 | ₩38,401 | ₩38,614 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,108 | ₩40,128 | ₩38,721 | ₩40,015 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,628 | ₩40,295 | ₩39,034 | ₩39,401 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,028 | ₩40,349 | ₩38,901 | ₩39,441 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,161 | ₩41,229 | ₩38,841 | ₩39,401 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,429 | ₩41,163 | ₩39,308 | ₩39,335 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩41,856 | ₩42,091 | ₩39,868 | ₩40,055 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,696 | ₩41,763 | ₩41,056 | ₩41,683 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩40,882 | ₩42,057 | ₩40,882 | ₩41,469 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,296 | ₩41,603 | ₩40,909 | ₩40,989 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,656 | ₩42,197 | ₩41,389 | ₩41,483 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,590 | ₩42,724 | ₩41,763 | ₩41,923 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,363 | ₩42,762 | ₩42,030 | ₩42,297 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩43,858 | ₩43,858 | ₩42,163 | ₩42,777 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,578 | ₩43,591 | ₩42,790 | ₩42,830 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,432 | ₩44,605 | ₩43,471 | ₩43,724 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,286 | ₩48,027 | ₩44,832 | ₩44,939 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,088 | ₩49,195 | ₩46,133 | ₩46,406 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,183 | ₩54,065 | ₩49,236 | ₩49,795 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩45,806 | ₩52,978 | ₩45,486 | ₩52,677 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,109 | ₩50,716 | ₩47,861 | ₩49,142 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩49,902 | ₩51,543 | ₩48,474 | ₩50,076 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩46,967 | ₩49,235 | ₩45,752 | ₩48,501 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,314 | ₩49,081 | ₩45,312 | ₩46,126 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,512 | ₩47,713 | ₩44,071 | ₩46,993 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,364 | ₩44,472 | ₩43,364 | ₩43,911 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩43,904 | ₩44,005 | ₩43,471 | ₩43,738 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,592 | ₩44,805 | ₩43,724 | ₩43,831 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,021 | ₩49,462 | ₩46,300 | ₩46,446 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,192 | ₩47,380 | ₩44,952 | ₩46,686 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,553 | ₩46,753 | ₩44,285 | ₩44,912 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,500 | ₩47,107 | ₩45,466 | ₩46,553 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩44,792 | ₩46,313 | ₩44,612 | ₩44,939 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,138 | ₩46,273 | ₩44,071 | ₩45,366 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,191 | ₩45,232 | ₩43,711 | ₩45,139 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,604 | ₩44,818 | ₩43,084 | ₩44,792 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,657 | ₩44,025 | ₩42,657 | ₩43,938 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,737 | ₩43,244 | ₩42,483 | ₩42,697 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,591 | ₩44,378 | ₩43,457 | ₩44,138 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩45,859 | ₩46,113 | ₩44,592 | ₩44,658 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,232 | ₩48,074 | ₩45,005 | ₩45,699 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,766 | ₩46,506 | ₩44,645 | ₩44,992 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩47,781 | ₩47,807 | ₩45,245 | ₩45,352 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,330 | ₩54,472 | ₩49,061 | ₩49,302 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,328 | ₩53,691 | ₩48,134 | ₩53,331 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,060 | ₩49,993 | ₩46,713 | ₩48,808 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩48,821 | ₩50,456 | ₩46,673 | ₩48,234 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,180 | ₩47,620 | ₩45,913 | ₩46,193 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,365 | ₩50,529 | ₩44,045 | ₩49,995 | +12.69% | 4384.8만 |
|---|