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 | ₩22,762 | ₩22,789 | ₩22,589 | ₩22,682 | -0.35% | 656만 |
| 2026.10.08 | ₩22,696 | ₩23,343 | ₩22,636 | ₩23,016 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩22,923 | ₩23,003 | ₩22,482 | ₩22,562 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,689 | ₩22,883 | ₩22,342 | ₩22,362 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,110 | ₩23,163 | ₩22,829 | ₩22,963 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,336 | ₩23,570 | ₩23,176 | ₩23,230 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,563 | ₩24,151 | ₩23,563 | ₩23,750 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,096 | ₩23,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,510 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,150 | ₩23,483 | ₩23,049 | ₩23,296 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,377 | ₩23,717 | ₩23,003 | ₩23,310 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,336 | ₩23,684 | ₩23,063 | ₩23,096 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,497 | ₩23,879 | ₩23,210 | ₩23,457 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩22,923 | ₩23,503 | ₩22,876 | ₩23,350 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,363 | ₩23,430 | ₩22,856 | ₩22,896 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,336 | ₩23,750 | ₩23,323 | ₩23,617 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,710 | ₩24,024 | ₩23,677 | ₩23,710 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,630 | ₩23,837 | ₩23,557 | ₩23,670 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,151 | ₩25,206 | ₩24,044 | ₩24,605 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,164 | ₩24,725 | ₩24,138 | ₩24,378 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,872 | ₩24,925 | ₩24,178 | ₩24,338 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,405 | ₩24,405 | ₩23,964 | ₩24,124 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩25,005 | ₩25,312 | ₩24,718 | ₩25,206 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,311 | ₩24,551 | ₩24,097 | ₩24,431 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,604 | ₩24,151 | ₩23,590 | ₩24,017 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,363 | ₩23,684 | ₩23,250 | ₩23,657 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩23,897 | ₩24,031 | ₩23,523 | ₩23,523 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,605 | ₩24,672 | ₩24,004 | ₩24,057 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,498 | ₩25,005 | ₩24,191 | ₩24,765 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,578 | ₩24,698 | ₩24,031 | ₩24,031 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,405 | ₩24,638 | ₩24,331 | ₩24,511 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,712 | ₩24,805 | ₩24,117 | ₩24,164 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩24,952 | ₩25,052 | ₩24,725 | ₩24,752 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,099 | ₩25,410 | ₩24,858 | ₩24,925 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,125 | ₩25,379 | ₩25,079 | ₩25,312 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,299 | ₩25,433 | ₩25,192 | ₩25,299 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,673 | ₩25,886 | ₩25,487 | ₩25,619 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,873 | ₩25,940 | ₩25,339 | ₩25,433 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,314 | ₩26,367 | ₩26,060 | ₩26,234 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,833 | ₩26,300 | ₩25,740 | ₩26,033 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩25,960 | ₩26,193 | ₩25,793 | ₩25,840 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩25,900 | ₩26,314 | ₩25,846 | ₩26,193 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,527 | ₩26,594 | ₩25,926 | ₩25,967 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩27,008 | ₩27,121 | ₩26,768 | ₩26,768 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,021 | ₩27,101 | ₩26,728 | ₩26,981 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,048 | ₩27,255 | ₩26,941 | ₩27,128 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,635 | ₩27,689 | ₩26,974 | ₩27,008 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,490 | ₩28,623 | ₩27,208 | ₩27,382 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,729 | ₩28,396 | ₩27,729 | ₩28,396 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,129 | ₩28,276 | ₩27,896 | ₩28,143 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩28,890 | ₩30,052 | ₩28,276 | ₩28,370 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩30,005 | ₩30,399 | ₩29,131 | ₩29,131 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,838 | ₩31,387 | ₩29,097 | ₩31,267 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,631 | ₩30,119 | ₩29,137 | ₩29,411 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,091 | ₩30,239 | ₩29,024 | ₩29,651 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,065 | ₩30,185 | ₩29,124 | ₩29,851 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,359 | ₩30,953 | ₩29,958 | ₩30,065 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,837 | ₩29,111 | ₩28,597 | ₩28,770 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩28,890 | ₩29,277 | ₩28,396 | ₩28,530 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩28,970 | ₩29,711 | ₩28,637 | ₩29,531 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,386 | ₩30,492 | ₩29,451 | ₩30,012 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,249 | ₩28,937 | ₩27,957 | ₩28,637 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,316 | ₩28,677 | ₩27,809 | ₩27,836 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,623 | ₩28,850 | ₩28,343 | ₩28,717 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,516 | ₩29,317 | ₩28,209 | ₩29,077 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,703 | ₩29,398 | ₩28,123 | ₩28,209 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,184 | ₩29,504 | ₩28,810 | ₩28,810 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,584 | ₩30,426 | ₩29,010 | ₩29,384 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,690 | ₩29,311 | ₩28,470 | ₩28,957 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩28,997 | ₩28,997 | ₩28,583 | ₩28,690 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,451 | ₩30,152 | ₩29,017 | ₩29,424 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,838 | ₩30,105 | ₩29,384 | ₩29,798 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,172 | ₩30,305 | ₩29,317 | ₩29,491 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,519 | ₩31,347 | ₩30,058 | ₩30,105 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,174 | ₩32,482 | ₩30,993 | ₩31,454 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,492 | ₩31,680 | ₩30,479 | ₩31,040 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,620 | ₩32,241 | ₩30,906 | ₩31,627 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,801 | ₩32,181 | ₩31,193 | ₩31,867 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,718 | ₩30,372 | ₩29,264 | ₩30,065 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,339 | ₩30,866 | ₩30,219 | ₩30,439 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩29,892 | ₩31,821 | ₩29,798 | ₩31,427 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,078 | ₩30,332 | ₩29,845 | ₩30,132 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,786 | ₩30,879 | ₩30,018 | ₩30,119 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,323 | ₩33,803 | ₩32,268 | ₩32,308 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,318 | ₩36,220 | ₩33,590 | ₩33,803 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,351 | ₩35,913 | ₩34,050 | ₩35,512 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,695 | ₩35,752 | ₩32,295 | ₩33,603 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩32,869 | ₩33,389 | ₩32,488 | ₩33,056 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,747 | ₩34,277 | ₩31,654 | ₩33,656 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,708 | ₩32,735 | ₩31,280 | ₩31,373 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,708 | ₩32,949 | ₩32,375 | ₩32,455 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,615 | ₩32,969 | ₩32,401 | ₩32,535 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,588 | ₩33,109 | ₩32,141 | ₩33,082 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,348 | ₩32,628 | ₩31,841 | ₩32,228 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,523 | ₩33,630 | ₩32,628 | ₩32,789 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩33,923 | ₩34,297 | ₩33,363 | ₩33,403 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,384 | ₩34,391 | ₩33,857 | ₩34,230 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,112 | ₩35,512 | ₩34,804 | ₩35,272 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,380 | ₩36,487 | ₩34,784 | ₩34,991 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,527 | ₩36,780 | ₩35,979 | ₩36,046 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,714 | ₩37,034 | ₩36,326 | ₩36,820 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,674 | ₩37,209 | ₩36,313 | ₩36,313 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,155 | ₩38,169 | ₩36,901 | ₩37,208 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,595 | ₩38,009 | ₩36,674 | ₩36,914 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,261 | ₩37,969 | ₩37,014 | ₩37,875 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,262 | ₩38,556 | ₩36,888 | ₩37,087 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,448 | ₩38,102 | ₩37,154 | ₩38,009 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,034 | ₩37,581 | ₩36,794 | ₩37,461 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,188 | ₩37,782 | ₩37,061 | ₩37,248 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,354 | ₩37,742 | ₩37,129 | ₩37,475 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,555 | ₩38,422 | ₩37,413 | ₩38,329 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩37,848 | ₩39,037 | ₩36,901 | ₩38,276 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,208 | ₩37,915 | ₩37,074 | ₩37,915 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,276 | ₩38,816 | ₩37,488 | ₩37,635 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩37,888 | ₩39,123 | ₩37,755 | ₩38,743 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,103 | ₩39,304 | ₩37,788 | ₩37,822 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,357 | ₩39,557 | ₩38,422 | ₩38,569 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,317 | ₩39,851 | ₩38,810 | ₩39,771 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,677 | ₩41,313 | ₩39,290 | ₩39,384 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩38,970 | ₩39,891 | ₩38,863 | ₩39,450 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,117 | ₩40,585 | ₩39,043 | ₩39,904 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,103 | ₩39,878 | ₩38,983 | ₩39,157 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,155 | ₩38,703 | ₩37,875 | ₩38,689 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,170 | ₩40,024 | ₩38,770 | ₩39,117 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,663 | ₩39,544 | ₩38,609 | ₩39,157 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,476 | ₩39,277 | ₩38,409 | ₩39,010 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,600 | ₩41,787 | ₩39,477 | ₩39,490 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,345 | ₩41,533 | ₩40,178 | ₩41,079 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,521 | ₩42,675 | ₩40,545 | ₩40,572 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,040 | ₩43,829 | ₩41,453 | ₩42,267 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,272 | ₩48,502 | ₩46,112 | ₩46,753 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,459 | ₩46,459 | ₩44,951 | ₩45,231 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,183 | ₩49,677 | ₩46,005 | ₩46,326 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,740 | ₩47,714 | ₩45,673 | ₩46,366 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩49,837 | ₩50,872 | ₩47,187 | ₩47,661 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,611 | ₩53,307 | ₩50,571 | ₩52,280 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩49,850 | ₩53,135 | ₩49,630 | ₩52,614 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,700 | ₩49,143 | ₩46,099 | ₩48,889 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,498 | ₩46,953 | ₩45,084 | ₩45,725 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,154 | ₩47,447 | ₩44,991 | ₩46,740 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩44,831 | ₩46,913 | ₩43,696 | ₩45,832 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,285 | ₩48,837 | ₩45,084 | ₩48,021 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,502 | ₩49,003 | ₩44,016 | ₩45,084 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,043 | ₩46,459 | ₩43,776 | ₩46,299 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,574 | ₩43,095 | ₩41,914 | ₩42,708 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,124 | ₩45,178 | ₩43,202 | ₩43,335 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩44,857 | ₩46,953 | ₩44,070 | ₩46,860 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,138 | ₩46,192 | ₩44,457 | ₩45,992 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,403 | ₩45,131 | ₩42,975 | ₩43,068 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,135 | ₩45,231 | ₩41,052 | ₩45,004 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,195 | ₩49,971 | ₩42,281 | ₩43,095 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,151 | ₩47,741 | ₩43,909 | ₩47,621 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,518 | ₩43,696 | ₩39,864 | ₩41,880 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,438 | ₩40,732 | ₩38,700 | ₩39,344 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,094 | ₩44,984 | ₩39,731 | ₩40,692 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩40,839 | ₩40,932 | ₩38,342 | ₩39,063 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩38,943 | ₩39,390 | ₩37,842 | ₩38,583 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,407 | ₩38,503 | ₩36,353 | ₩37,007 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,301 | ₩37,461 | ₩36,540 | ₩36,553 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,290 | ₩39,711 | ₩37,848 | ₩38,035 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩37,975 | ₩39,579 | ₩37,421 | ₩39,304 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,437 | ₩39,624 | ₩37,408 | ₩37,875 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,783 | ₩39,477 | ₩38,382 | ₩38,689 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩37,848 | ₩38,282 | ₩36,887 | ₩37,728 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,357 | ₩40,345 | ₩37,495 | ₩37,742 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,463 | ₩39,717 | ₩37,067 | ₩39,050 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩35,859 | ₩38,603 | ₩35,594 | ₩38,436 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,405 | ₩37,049 | ₩35,352 | ₩36,206 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,659 | ₩36,300 | ₩35,432 | ₩36,273 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,727 | ₩36,887 | ₩35,392 | ₩35,512 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,022 | ₩38,149 | ₩36,500 | ₩36,874 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,382 | ₩39,744 | ₩37,475 | ₩39,183 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,166 | ₩38,503 | ₩35,926 | ₩36,914 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,085 | ₩37,982 | ₩34,965 | ₩36,407 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,353 | ₩36,447 | ₩34,724 | ₩34,871 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,620 | ₩37,208 | ₩35,739 | ₩36,714 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,447 | ₩38,410 | ₩36,180 | ₩36,353 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,806 | ₩36,459 | ₩35,439 | ₩35,873 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,365 | ₩35,966 | ₩35,045 | ₩35,966 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,312 | ₩35,525 | ₩34,891 | ₩35,472 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,178 | ₩35,512 | ₩34,497 | ₩35,419 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,098 | ₩35,632 | ₩34,711 | ₩34,711 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,595 | ₩38,142 | ₩35,245 | ₩35,726 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,356 | ₩39,891 | ₩36,967 | ₩39,223 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩34,911 | ₩35,580 | ₩34,791 | ₩35,272 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,051 | ₩35,365 | ₩34,744 | ₩35,138 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,266 | ₩37,181 | ₩35,886 | ₩36,220 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,331 | ₩35,712 | ₩34,297 | ₩35,419 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,152 | ₩35,152 | ₩34,417 | ₩34,497 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩34,885 | ₩35,285 | ₩34,224 | ₩34,377 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,472 | ₩35,552 | ₩34,738 | ₩35,045 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩34,938 | ₩35,520 | ₩34,898 | ₩35,298 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,112 | ₩35,205 | ₩34,658 | ₩34,738 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,511 | ₩35,218 | ₩34,404 | ₩35,218 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,818 | ₩35,419 | ₩34,618 | ₩34,845 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,072 | ₩35,606 | ₩34,831 | ₩35,339 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,525 | ₩35,525 | ₩34,911 | ₩35,085 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,333 | ₩36,353 | ₩35,286 | ₩35,606 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩35,926 | ₩36,473 | ₩35,886 | ₩36,006 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩36,019 | ₩36,233 | ₩35,879 | ₩36,126 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,260 | ₩36,260 | ₩35,899 | ₩36,180 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,553 | ₩36,660 | ₩35,953 | ₩36,033 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,316 | ₩38,316 | ₩37,127 | ₩37,194 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩39,010 | ₩39,611 | ₩38,422 | ₩38,636 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,130 | ₩40,151 | ₩38,743 | ₩40,038 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,651 | ₩40,318 | ₩39,057 | ₩39,424 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,050 | ₩40,372 | ₩38,923 | ₩39,464 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,183 | ₩41,253 | ₩38,863 | ₩39,424 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,452 | ₩41,186 | ₩39,330 | ₩39,357 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩41,880 | ₩42,115 | ₩39,891 | ₩40,078 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,720 | ₩41,787 | ₩41,079 | ₩41,707 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩40,906 | ₩42,080 | ₩40,906 | ₩41,493 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,319 | ₩41,627 | ₩40,932 | ₩41,012 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,680 | ₩42,221 | ₩41,413 | ₩41,506 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,614 | ₩42,748 | ₩41,787 | ₩41,947 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,388 | ₩42,787 | ₩42,054 | ₩42,321 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩43,883 | ₩43,883 | ₩42,187 | ₩42,801 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,602 | ₩43,616 | ₩42,815 | ₩42,855 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,457 | ₩44,630 | ₩43,496 | ₩43,749 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,313 | ₩48,055 | ₩44,857 | ₩44,964 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,116 | ₩49,223 | ₩46,159 | ₩46,433 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,212 | ₩54,096 | ₩49,264 | ₩49,824 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩45,832 | ₩53,008 | ₩45,512 | ₩52,707 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,137 | ₩50,745 | ₩47,888 | ₩49,170 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩49,930 | ₩51,573 | ₩48,502 | ₩50,104 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩46,993 | ₩49,263 | ₩45,779 | ₩48,529 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,342 | ₩49,109 | ₩45,338 | ₩46,152 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,537 | ₩47,740 | ₩44,096 | ₩47,020 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,389 | ₩44,497 | ₩43,389 | ₩43,936 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩43,929 | ₩44,030 | ₩43,496 | ₩43,763 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,617 | ₩44,831 | ₩43,749 | ₩43,856 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,048 | ₩49,490 | ₩46,326 | ₩46,473 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,218 | ₩47,407 | ₩44,977 | ₩46,713 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,580 | ₩46,780 | ₩44,310 | ₩44,937 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,526 | ₩47,134 | ₩45,491 | ₩46,580 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩44,817 | ₩46,339 | ₩44,637 | ₩44,964 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,163 | ₩46,299 | ₩44,096 | ₩45,391 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,217 | ₩45,258 | ₩43,736 | ₩45,164 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,629 | ₩44,844 | ₩43,108 | ₩44,817 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,681 | ₩44,050 | ₩42,681 | ₩43,963 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,761 | ₩43,269 | ₩42,508 | ₩42,721 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,616 | ₩44,403 | ₩43,482 | ₩44,163 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩45,885 | ₩46,139 | ₩44,617 | ₩44,684 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,258 | ₩48,101 | ₩45,031 | ₩45,725 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,792 | ₩46,533 | ₩44,670 | ₩45,018 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩47,808 | ₩47,834 | ₩45,271 | ₩45,378 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,360 | ₩54,503 | ₩49,089 | ₩49,330 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,355 | ₩53,722 | ₩48,162 | ₩53,362 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,087 | ₩50,021 | ₩46,740 | ₩48,836 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩48,849 | ₩50,485 | ₩46,700 | ₩48,262 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,207 | ₩47,648 | ₩45,939 | ₩46,219 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,390 | ₩50,558 | ₩44,070 | ₩50,024 | +12.69% | 4384.8만 |
|---|