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 | ₩22,761 | ₩22,788 | ₩22,588 | ₩22,681 | -0.35% | 656만 |
| 2026.10.08 | ₩22,695 | ₩23,342 | ₩22,635 | ₩23,015 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩22,922 | ₩23,002 | ₩22,481 | ₩22,561 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,688 | ₩22,882 | ₩22,341 | ₩22,361 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,109 | ₩23,162 | ₩22,828 | ₩22,962 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,335 | ₩23,569 | ₩23,175 | ₩23,229 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,562 | ₩24,150 | ₩23,562 | ₩23,749 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,095 | ₩23,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,509 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,149 | ₩23,482 | ₩23,048 | ₩23,295 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,376 | ₩23,716 | ₩23,002 | ₩23,309 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,335 | ₩23,683 | ₩23,062 | ₩23,095 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,496 | ₩23,877 | ₩23,209 | ₩23,456 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩22,922 | ₩23,502 | ₩22,875 | ₩23,349 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,362 | ₩23,429 | ₩22,855 | ₩22,895 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,335 | ₩23,749 | ₩23,322 | ₩23,616 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,709 | ₩24,023 | ₩23,676 | ₩23,709 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,629 | ₩23,836 | ₩23,556 | ₩23,669 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,150 | ₩25,204 | ₩24,043 | ₩24,604 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,163 | ₩24,724 | ₩24,136 | ₩24,377 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,871 | ₩24,924 | ₩24,176 | ₩24,337 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,403 | ₩24,403 | ₩23,963 | ₩24,123 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩25,004 | ₩25,311 | ₩24,717 | ₩25,204 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,310 | ₩24,550 | ₩24,096 | ₩24,430 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,602 | ₩24,150 | ₩23,589 | ₩24,016 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,362 | ₩23,683 | ₩23,249 | ₩23,656 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩23,896 | ₩24,030 | ₩23,522 | ₩23,522 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,604 | ₩24,670 | ₩24,003 | ₩24,056 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,497 | ₩25,004 | ₩24,190 | ₩24,764 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,577 | ₩24,697 | ₩24,030 | ₩24,030 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,403 | ₩24,637 | ₩24,330 | ₩24,510 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,710 | ₩24,804 | ₩24,116 | ₩24,163 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩24,951 | ₩25,051 | ₩24,724 | ₩24,751 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,098 | ₩25,409 | ₩24,857 | ₩24,924 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,124 | ₩25,378 | ₩25,078 | ₩25,311 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,298 | ₩25,431 | ₩25,191 | ₩25,298 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,672 | ₩25,885 | ₩25,486 | ₩25,618 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,872 | ₩25,939 | ₩25,338 | ₩25,431 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,312 | ₩26,366 | ₩26,059 | ₩26,232 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,832 | ₩26,299 | ₩25,738 | ₩26,032 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩25,959 | ₩26,192 | ₩25,792 | ₩25,839 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩25,899 | ₩26,312 | ₩25,845 | ₩26,192 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,526 | ₩26,593 | ₩25,925 | ₩25,965 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩27,007 | ₩27,120 | ₩26,766 | ₩26,766 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,020 | ₩27,100 | ₩26,726 | ₩26,980 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,047 | ₩27,254 | ₩26,940 | ₩27,127 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,634 | ₩27,687 | ₩26,973 | ₩27,007 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,488 | ₩28,622 | ₩27,207 | ₩27,380 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,728 | ₩28,395 | ₩27,728 | ₩28,395 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,128 | ₩28,275 | ₩27,894 | ₩28,141 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩28,889 | ₩30,050 | ₩28,275 | ₩28,368 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩30,004 | ₩30,397 | ₩29,129 | ₩29,129 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,837 | ₩31,385 | ₩29,096 | ₩31,265 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,630 | ₩30,117 | ₩29,136 | ₩29,410 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,089 | ₩30,237 | ₩29,022 | ₩29,650 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,064 | ₩30,184 | ₩29,123 | ₩29,850 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,357 | ₩30,952 | ₩29,957 | ₩30,064 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,836 | ₩29,109 | ₩28,595 | ₩28,769 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩28,889 | ₩29,276 | ₩28,395 | ₩28,529 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩28,969 | ₩29,710 | ₩28,635 | ₩29,530 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,384 | ₩30,491 | ₩29,450 | ₩30,010 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,248 | ₩28,936 | ₩27,956 | ₩28,635 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,315 | ₩28,675 | ₩27,808 | ₩27,834 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,622 | ₩28,849 | ₩28,342 | ₩28,715 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,515 | ₩29,316 | ₩28,208 | ₩29,076 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,702 | ₩29,396 | ₩28,121 | ₩28,208 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,183 | ₩29,503 | ₩28,809 | ₩28,809 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,583 | ₩30,424 | ₩29,009 | ₩29,383 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,689 | ₩29,309 | ₩28,468 | ₩28,956 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩28,996 | ₩28,996 | ₩28,582 | ₩28,689 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,450 | ₩30,151 | ₩29,016 | ₩29,423 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,837 | ₩30,104 | ₩29,383 | ₩29,797 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,171 | ₩30,304 | ₩29,316 | ₩29,490 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,518 | ₩31,345 | ₩30,057 | ₩30,104 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,173 | ₩32,480 | ₩30,992 | ₩31,452 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,491 | ₩31,679 | ₩30,478 | ₩31,038 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,619 | ₩32,240 | ₩30,905 | ₩31,626 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,799 | ₩32,180 | ₩31,192 | ₩31,866 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,717 | ₩30,371 | ₩29,263 | ₩30,064 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,337 | ₩30,865 | ₩30,217 | ₩30,438 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩29,890 | ₩31,819 | ₩29,797 | ₩31,425 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,077 | ₩30,331 | ₩29,843 | ₩30,130 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,785 | ₩30,878 | ₩30,017 | ₩30,117 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,321 | ₩33,802 | ₩32,266 | ₩32,307 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,317 | ₩36,218 | ₩33,588 | ₩33,802 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,349 | ₩35,911 | ₩34,049 | ₩35,510 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,694 | ₩35,751 | ₩32,293 | ₩33,601 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩32,867 | ₩33,388 | ₩32,487 | ₩33,054 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,746 | ₩34,276 | ₩31,652 | ₩33,655 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,707 | ₩32,734 | ₩31,279 | ₩31,372 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,707 | ₩32,947 | ₩32,373 | ₩32,453 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,614 | ₩32,967 | ₩32,400 | ₩32,533 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,587 | ₩33,108 | ₩32,140 | ₩33,081 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,347 | ₩32,627 | ₩31,839 | ₩32,226 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,521 | ₩33,628 | ₩32,627 | ₩32,787 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩33,922 | ₩34,296 | ₩33,361 | ₩33,401 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,382 | ₩34,389 | ₩33,855 | ₩34,229 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,110 | ₩35,510 | ₩34,803 | ₩35,270 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,378 | ₩36,485 | ₩34,783 | ₩34,990 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,525 | ₩36,779 | ₩35,978 | ₩36,044 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,712 | ₩37,032 | ₩36,325 | ₩36,819 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,672 | ₩37,207 | ₩36,311 | ₩36,311 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,154 | ₩38,167 | ₩36,899 | ₩37,206 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,593 | ₩38,007 | ₩36,672 | ₩36,912 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,259 | ₩37,967 | ₩37,012 | ₩37,873 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,261 | ₩38,554 | ₩36,887 | ₩37,086 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,446 | ₩38,100 | ₩37,152 | ₩38,007 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,032 | ₩37,580 | ₩36,792 | ₩37,460 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,186 | ₩37,780 | ₩37,059 | ₩37,246 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,353 | ₩37,740 | ₩37,127 | ₩37,473 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,553 | ₩38,421 | ₩37,411 | ₩38,327 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩37,847 | ₩39,035 | ₩36,899 | ₩38,274 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,206 | ₩37,913 | ₩37,072 | ₩37,913 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,274 | ₩38,815 | ₩37,486 | ₩37,633 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩37,887 | ₩39,122 | ₩37,753 | ₩38,741 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,102 | ₩39,302 | ₩37,787 | ₩37,820 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,355 | ₩39,555 | ₩38,421 | ₩38,568 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,315 | ₩39,849 | ₩38,808 | ₩39,769 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,676 | ₩41,311 | ₩39,288 | ₩39,382 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩38,968 | ₩39,889 | ₩38,861 | ₩39,449 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,115 | ₩40,583 | ₩39,041 | ₩39,903 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,102 | ₩39,876 | ₩38,981 | ₩39,155 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,154 | ₩38,701 | ₩37,873 | ₩38,688 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,168 | ₩40,023 | ₩38,768 | ₩39,115 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,661 | ₩39,542 | ₩38,608 | ₩39,155 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,474 | ₩39,275 | ₩38,407 | ₩39,008 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,598 | ₩41,785 | ₩39,475 | ₩39,489 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,343 | ₩41,531 | ₩40,176 | ₩41,077 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,519 | ₩42,673 | ₩40,543 | ₩40,570 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,039 | ₩43,827 | ₩41,451 | ₩42,265 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,270 | ₩48,500 | ₩46,110 | ₩46,751 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,457 | ₩46,457 | ₩44,949 | ₩45,229 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,181 | ₩49,675 | ₩46,003 | ₩46,324 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,738 | ₩47,712 | ₩45,671 | ₩46,364 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩49,835 | ₩50,869 | ₩47,185 | ₩47,659 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,609 | ₩53,304 | ₩50,569 | ₩52,278 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩49,848 | ₩53,132 | ₩49,628 | ₩52,612 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,698 | ₩49,141 | ₩46,097 | ₩48,887 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,496 | ₩46,951 | ₩45,082 | ₩45,723 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,151 | ₩47,445 | ₩44,989 | ₩46,738 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩44,829 | ₩46,911 | ₩43,694 | ₩45,830 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,283 | ₩48,835 | ₩45,082 | ₩48,019 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,500 | ₩49,000 | ₩44,014 | ₩45,082 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,041 | ₩46,457 | ₩43,774 | ₩46,297 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,573 | ₩43,093 | ₩41,912 | ₩42,706 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,122 | ₩45,176 | ₩43,200 | ₩43,333 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩44,855 | ₩46,951 | ₩44,068 | ₩46,858 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,136 | ₩46,190 | ₩44,455 | ₩45,990 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,401 | ₩45,129 | ₩42,973 | ₩43,066 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,133 | ₩45,229 | ₩41,051 | ₩45,002 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,193 | ₩49,968 | ₩42,279 | ₩43,093 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,149 | ₩47,739 | ₩43,907 | ₩47,619 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,517 | ₩43,694 | ₩39,863 | ₩41,878 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,437 | ₩40,730 | ₩38,698 | ₩39,342 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,092 | ₩44,982 | ₩39,729 | ₩40,690 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩40,837 | ₩40,930 | ₩38,341 | ₩39,062 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩38,941 | ₩39,389 | ₩37,840 | ₩38,581 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,405 | ₩38,501 | ₩36,352 | ₩37,006 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,299 | ₩37,460 | ₩36,538 | ₩36,552 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,288 | ₩39,709 | ₩37,847 | ₩38,034 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩37,974 | ₩39,577 | ₩37,419 | ₩39,302 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,435 | ₩39,622 | ₩37,406 | ₩37,873 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,781 | ₩39,475 | ₩38,381 | ₩38,688 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩37,847 | ₩38,281 | ₩36,885 | ₩37,727 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,355 | ₩40,343 | ₩37,493 | ₩37,740 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,461 | ₩39,716 | ₩37,066 | ₩39,048 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩35,858 | ₩38,601 | ₩35,592 | ₩38,434 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,404 | ₩37,047 | ₩35,350 | ₩36,205 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,657 | ₩36,298 | ₩35,430 | ₩36,271 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,725 | ₩36,885 | ₩35,390 | ₩35,510 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,020 | ₩38,147 | ₩36,498 | ₩36,872 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,381 | ₩39,742 | ₩37,473 | ₩39,182 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,165 | ₩38,501 | ₩35,924 | ₩36,912 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,083 | ₩37,980 | ₩34,963 | ₩36,405 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,352 | ₩36,445 | ₩34,723 | ₩34,870 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,619 | ₩37,206 | ₩35,737 | ₩36,712 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,445 | ₩38,409 | ₩36,178 | ₩36,352 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,804 | ₩36,457 | ₩35,437 | ₩35,871 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,364 | ₩35,964 | ₩35,043 | ₩35,964 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,310 | ₩35,524 | ₩34,890 | ₩35,470 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,177 | ₩35,510 | ₩34,496 | ₩35,417 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,097 | ₩35,631 | ₩34,709 | ₩34,709 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,593 | ₩38,140 | ₩35,243 | ₩35,724 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,354 | ₩39,889 | ₩36,966 | ₩39,222 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩34,910 | ₩35,579 | ₩34,790 | ₩35,270 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,050 | ₩35,364 | ₩34,743 | ₩35,137 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,265 | ₩37,179 | ₩35,884 | ₩36,218 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,329 | ₩35,711 | ₩34,296 | ₩35,417 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,150 | ₩35,150 | ₩34,416 | ₩34,496 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩34,883 | ₩35,284 | ₩34,222 | ₩34,376 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,470 | ₩35,551 | ₩34,736 | ₩35,043 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩34,936 | ₩35,518 | ₩34,896 | ₩35,297 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,110 | ₩35,203 | ₩34,656 | ₩34,736 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,509 | ₩35,217 | ₩34,402 | ₩35,217 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,816 | ₩35,417 | ₩34,616 | ₩34,843 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,070 | ₩35,604 | ₩34,830 | ₩35,337 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,524 | ₩35,524 | ₩34,910 | ₩35,083 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,331 | ₩36,352 | ₩35,285 | ₩35,604 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩35,924 | ₩36,472 | ₩35,884 | ₩36,004 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩36,018 | ₩36,231 | ₩35,878 | ₩36,125 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,258 | ₩36,258 | ₩35,898 | ₩36,178 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,552 | ₩36,659 | ₩35,951 | ₩36,031 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,314 | ₩38,314 | ₩37,126 | ₩37,193 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩39,008 | ₩39,609 | ₩38,421 | ₩38,634 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,128 | ₩40,150 | ₩38,741 | ₩40,036 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,649 | ₩40,316 | ₩39,055 | ₩39,422 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,048 | ₩40,370 | ₩38,921 | ₩39,462 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,182 | ₩41,251 | ₩38,861 | ₩39,422 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,450 | ₩41,184 | ₩39,329 | ₩39,355 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩41,878 | ₩42,113 | ₩39,889 | ₩40,076 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,718 | ₩41,785 | ₩41,077 | ₩41,705 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩40,904 | ₩42,079 | ₩40,904 | ₩41,491 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,318 | ₩41,625 | ₩40,930 | ₩41,011 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,678 | ₩42,219 | ₩41,411 | ₩41,505 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,613 | ₩42,746 | ₩41,785 | ₩41,945 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,386 | ₩42,785 | ₩42,052 | ₩42,319 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩43,881 | ₩43,881 | ₩42,185 | ₩42,799 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,600 | ₩43,614 | ₩42,813 | ₩42,853 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,455 | ₩44,628 | ₩43,494 | ₩43,747 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,310 | ₩48,053 | ₩44,855 | ₩44,962 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,114 | ₩49,221 | ₩46,157 | ₩46,431 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,210 | ₩54,093 | ₩49,262 | ₩49,821 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩45,830 | ₩53,005 | ₩45,509 | ₩52,705 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,135 | ₩50,743 | ₩47,886 | ₩49,167 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩49,928 | ₩51,570 | ₩48,500 | ₩50,102 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩46,991 | ₩49,261 | ₩45,776 | ₩48,527 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,340 | ₩49,107 | ₩45,336 | ₩46,150 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,535 | ₩47,738 | ₩44,094 | ₩47,018 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,387 | ₩44,495 | ₩43,387 | ₩43,934 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩43,928 | ₩44,028 | ₩43,494 | ₩43,761 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,615 | ₩44,829 | ₩43,747 | ₩43,854 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,046 | ₩49,488 | ₩46,324 | ₩46,471 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,216 | ₩47,405 | ₩44,975 | ₩46,711 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,577 | ₩46,778 | ₩44,308 | ₩44,935 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,524 | ₩47,131 | ₩45,489 | ₩46,577 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩44,815 | ₩46,337 | ₩44,635 | ₩44,962 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,161 | ₩46,297 | ₩44,094 | ₩45,389 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,215 | ₩45,256 | ₩43,734 | ₩45,162 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,627 | ₩44,842 | ₩43,107 | ₩44,815 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,679 | ₩44,048 | ₩42,679 | ₩43,961 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,759 | ₩43,267 | ₩42,506 | ₩42,719 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,614 | ₩44,401 | ₩43,480 | ₩44,161 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩45,883 | ₩46,137 | ₩44,615 | ₩44,682 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,256 | ₩48,099 | ₩45,029 | ₩45,723 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,790 | ₩46,531 | ₩44,668 | ₩45,016 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩47,806 | ₩47,832 | ₩45,269 | ₩45,376 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,358 | ₩54,501 | ₩49,087 | ₩49,328 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,353 | ₩53,720 | ₩48,159 | ₩53,359 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,085 | ₩50,019 | ₩46,738 | ₩48,834 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩48,847 | ₩50,482 | ₩46,698 | ₩48,260 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,205 | ₩47,645 | ₩45,937 | ₩46,217 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,388 | ₩50,556 | ₩44,068 | ₩50,022 | +12.69% | 4384.8만 |
|---|