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 | ₩22,766 | ₩22,793 | ₩22,593 | ₩22,686 | -0.35% | 656만 |
| 2026.10.08 | ₩22,700 | ₩23,347 | ₩22,640 | ₩23,020 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩22,927 | ₩23,007 | ₩22,486 | ₩22,566 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,693 | ₩22,887 | ₩22,346 | ₩22,366 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,114 | ₩23,167 | ₩22,833 | ₩22,967 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,341 | ₩23,574 | ₩23,180 | ₩23,234 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,568 | ₩24,155 | ₩23,568 | ₩23,754 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,100 | ₩23,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,514 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,154 | ₩23,487 | ₩23,053 | ₩23,300 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,381 | ₩23,721 | ₩23,007 | ₩23,314 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,341 | ₩23,688 | ₩23,067 | ₩23,100 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,501 | ₩23,883 | ₩23,214 | ₩23,461 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩22,927 | ₩23,507 | ₩22,880 | ₩23,354 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,367 | ₩23,434 | ₩22,860 | ₩22,900 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,341 | ₩23,754 | ₩23,327 | ₩23,621 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,714 | ₩24,028 | ₩23,681 | ₩23,714 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,634 | ₩23,841 | ₩23,561 | ₩23,674 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,155 | ₩25,210 | ₩24,048 | ₩24,609 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,168 | ₩24,729 | ₩24,142 | ₩24,382 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,876 | ₩24,929 | ₩24,182 | ₩24,342 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,409 | ₩24,409 | ₩23,968 | ₩24,128 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩25,010 | ₩25,317 | ₩24,723 | ₩25,210 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,315 | ₩24,556 | ₩24,102 | ₩24,435 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,608 | ₩24,155 | ₩23,594 | ₩24,022 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,367 | ₩23,688 | ₩23,254 | ₩23,661 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩23,901 | ₩24,035 | ₩23,527 | ₩23,527 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,609 | ₩24,676 | ₩24,008 | ₩24,062 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,502 | ₩25,010 | ₩24,195 | ₩24,769 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,582 | ₩24,702 | ₩24,035 | ₩24,035 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,409 | ₩24,642 | ₩24,335 | ₩24,516 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,716 | ₩24,809 | ₩24,122 | ₩24,168 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩24,956 | ₩25,056 | ₩24,729 | ₩24,756 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,103 | ₩25,414 | ₩24,863 | ₩24,929 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,130 | ₩25,383 | ₩25,083 | ₩25,317 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,303 | ₩25,437 | ₩25,197 | ₩25,303 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,677 | ₩25,891 | ₩25,492 | ₩25,624 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,878 | ₩25,944 | ₩25,343 | ₩25,437 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,318 | ₩26,372 | ₩26,064 | ₩26,238 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,837 | ₩26,305 | ₩25,744 | ₩26,038 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩25,964 | ₩26,198 | ₩25,797 | ₩25,844 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩25,904 | ₩26,318 | ₩25,851 | ₩26,198 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,532 | ₩26,599 | ₩25,931 | ₩25,971 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩27,013 | ₩27,126 | ₩26,772 | ₩26,772 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,026 | ₩27,106 | ₩26,732 | ₩26,986 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,053 | ₩27,260 | ₩26,946 | ₩27,133 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,640 | ₩27,693 | ₩26,979 | ₩27,013 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,495 | ₩28,628 | ₩27,213 | ₩27,386 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,734 | ₩28,401 | ₩27,734 | ₩28,401 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,134 | ₩28,281 | ₩27,900 | ₩28,147 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩28,895 | ₩30,057 | ₩28,281 | ₩28,374 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩30,010 | ₩30,404 | ₩29,136 | ₩29,136 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,843 | ₩31,392 | ₩29,102 | ₩31,272 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,636 | ₩30,124 | ₩29,142 | ₩29,416 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,096 | ₩30,244 | ₩29,029 | ₩29,656 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,070 | ₩30,190 | ₩29,129 | ₩29,857 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,364 | ₩30,958 | ₩29,963 | ₩30,070 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,842 | ₩29,116 | ₩28,601 | ₩28,775 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩28,895 | ₩29,282 | ₩28,401 | ₩28,535 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩28,975 | ₩29,716 | ₩28,642 | ₩29,536 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,391 | ₩30,498 | ₩29,456 | ₩30,017 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,254 | ₩28,942 | ₩27,962 | ₩28,642 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,321 | ₩28,682 | ₩27,814 | ₩27,840 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,628 | ₩28,855 | ₩28,348 | ₩28,722 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,521 | ₩29,323 | ₩28,214 | ₩29,082 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,708 | ₩29,403 | ₩28,127 | ₩28,214 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,189 | ₩29,509 | ₩28,815 | ₩28,815 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,590 | ₩30,431 | ₩29,015 | ₩29,389 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,695 | ₩29,316 | ₩28,475 | ₩28,962 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩29,002 | ₩29,002 | ₩28,588 | ₩28,695 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,456 | ₩30,157 | ₩29,022 | ₩29,429 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,843 | ₩30,110 | ₩29,389 | ₩29,803 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,177 | ₩30,311 | ₩29,323 | ₩29,496 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,524 | ₩31,352 | ₩30,064 | ₩30,110 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,180 | ₩32,487 | ₩30,998 | ₩31,459 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,498 | ₩31,686 | ₩30,484 | ₩31,045 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,626 | ₩32,247 | ₩30,911 | ₩31,633 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,806 | ₩32,187 | ₩31,199 | ₩31,873 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,723 | ₩30,377 | ₩29,269 | ₩30,070 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,344 | ₩30,871 | ₩30,224 | ₩30,444 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩29,897 | ₩31,826 | ₩29,803 | ₩31,432 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,084 | ₩30,337 | ₩29,850 | ₩30,137 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,791 | ₩30,885 | ₩30,024 | ₩30,124 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,328 | ₩33,809 | ₩32,273 | ₩32,314 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,325 | ₩36,226 | ₩33,595 | ₩33,809 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,356 | ₩35,919 | ₩34,056 | ₩35,518 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,701 | ₩35,759 | ₩32,300 | ₩33,609 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩32,874 | ₩33,395 | ₩32,494 | ₩33,061 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,753 | ₩34,283 | ₩31,659 | ₩33,662 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,714 | ₩32,741 | ₩31,285 | ₩31,379 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,714 | ₩32,954 | ₩32,380 | ₩32,460 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,621 | ₩32,974 | ₩32,407 | ₩32,541 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,594 | ₩33,115 | ₩32,147 | ₩33,088 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,354 | ₩32,634 | ₩31,846 | ₩32,233 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,529 | ₩33,635 | ₩32,634 | ₩32,794 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩33,929 | ₩34,303 | ₩33,368 | ₩33,408 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,390 | ₩34,397 | ₩33,862 | ₩34,236 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,118 | ₩35,518 | ₩34,810 | ₩35,278 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,386 | ₩36,493 | ₩34,790 | ₩34,997 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,533 | ₩36,787 | ₩35,986 | ₩36,052 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,720 | ₩37,040 | ₩36,333 | ₩36,827 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,680 | ₩37,215 | ₩36,319 | ₩36,319 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,162 | ₩38,175 | ₩36,907 | ₩37,214 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,601 | ₩38,015 | ₩36,680 | ₩36,920 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,267 | ₩37,975 | ₩37,020 | ₩37,882 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,269 | ₩38,563 | ₩36,895 | ₩37,094 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,454 | ₩38,109 | ₩37,161 | ₩38,015 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,040 | ₩37,588 | ₩36,800 | ₩37,468 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,194 | ₩37,788 | ₩37,067 | ₩37,254 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,361 | ₩37,748 | ₩37,135 | ₩37,481 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,561 | ₩38,429 | ₩37,420 | ₩38,336 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩37,855 | ₩39,043 | ₩36,907 | ₩38,282 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,214 | ₩37,922 | ₩37,080 | ₩37,922 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,282 | ₩38,823 | ₩37,494 | ₩37,641 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩37,895 | ₩39,130 | ₩37,761 | ₩38,750 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,110 | ₩39,310 | ₩37,795 | ₩37,828 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,364 | ₩39,564 | ₩38,429 | ₩38,576 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,324 | ₩39,858 | ₩38,816 | ₩39,778 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,684 | ₩41,320 | ₩39,297 | ₩39,390 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩38,977 | ₩39,898 | ₩38,870 | ₩39,457 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,123 | ₩40,592 | ₩39,050 | ₩39,911 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,110 | ₩39,885 | ₩38,990 | ₩39,163 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,162 | ₩38,709 | ₩37,882 | ₩38,696 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,177 | ₩40,031 | ₩38,776 | ₩39,123 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,669 | ₩39,551 | ₩38,616 | ₩39,163 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,482 | ₩39,284 | ₩38,416 | ₩39,017 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,607 | ₩41,794 | ₩39,484 | ₩39,497 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,352 | ₩41,540 | ₩40,185 | ₩41,086 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,528 | ₩42,682 | ₩40,552 | ₩40,579 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,048 | ₩43,837 | ₩41,460 | ₩42,275 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,280 | ₩48,510 | ₩46,120 | ₩46,761 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,467 | ₩46,467 | ₩44,959 | ₩45,239 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,191 | ₩49,685 | ₩46,013 | ₩46,334 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,748 | ₩47,723 | ₩45,681 | ₩46,374 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩49,846 | ₩50,880 | ₩47,195 | ₩47,669 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,620 | ₩53,316 | ₩50,580 | ₩52,289 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩49,859 | ₩53,144 | ₩49,639 | ₩52,623 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,708 | ₩49,151 | ₩46,107 | ₩48,898 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,506 | ₩46,961 | ₩45,092 | ₩45,733 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,162 | ₩47,455 | ₩44,999 | ₩46,748 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩44,838 | ₩46,921 | ₩43,703 | ₩45,840 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,292 | ₩48,846 | ₩45,092 | ₩48,030 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,510 | ₩49,011 | ₩44,024 | ₩45,092 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,051 | ₩46,467 | ₩43,784 | ₩46,307 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,582 | ₩43,103 | ₩41,921 | ₩42,715 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,132 | ₩45,186 | ₩43,209 | ₩43,343 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩44,865 | ₩46,961 | ₩44,077 | ₩46,868 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,145 | ₩46,200 | ₩44,464 | ₩46,000 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,411 | ₩45,139 | ₩42,982 | ₩43,076 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,143 | ₩45,239 | ₩41,060 | ₩45,012 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,203 | ₩49,979 | ₩42,288 | ₩43,103 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,159 | ₩47,749 | ₩43,917 | ₩47,629 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,525 | ₩43,703 | ₩39,871 | ₩41,887 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,445 | ₩40,739 | ₩38,707 | ₩39,350 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,101 | ₩44,992 | ₩39,738 | ₩40,699 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩40,846 | ₩40,939 | ₩38,349 | ₩39,070 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩38,950 | ₩39,397 | ₩37,848 | ₩38,589 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,413 | ₩38,509 | ₩36,359 | ₩37,014 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,307 | ₩37,468 | ₩36,546 | ₩36,560 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,297 | ₩39,718 | ₩37,855 | ₩38,042 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩37,982 | ₩39,585 | ₩37,428 | ₩39,310 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,444 | ₩39,631 | ₩37,414 | ₩37,882 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,790 | ₩39,484 | ₩38,389 | ₩38,696 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩37,855 | ₩38,289 | ₩36,894 | ₩37,735 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,364 | ₩40,352 | ₩37,501 | ₩37,748 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,469 | ₩39,724 | ₩37,074 | ₩39,057 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩35,865 | ₩38,609 | ₩35,600 | ₩38,442 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,411 | ₩37,055 | ₩35,358 | ₩36,213 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,665 | ₩36,306 | ₩35,438 | ₩36,279 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,733 | ₩36,894 | ₩35,398 | ₩35,518 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,028 | ₩38,155 | ₩36,506 | ₩36,880 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,389 | ₩39,751 | ₩37,481 | ₩39,190 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,172 | ₩38,509 | ₩35,932 | ₩36,920 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,091 | ₩37,988 | ₩34,971 | ₩36,413 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,359 | ₩36,453 | ₩34,730 | ₩34,877 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,626 | ₩37,214 | ₩35,745 | ₩36,720 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,453 | ₩38,417 | ₩36,186 | ₩36,359 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,812 | ₩36,465 | ₩35,445 | ₩35,879 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,371 | ₩35,972 | ₩35,051 | ₩35,972 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,318 | ₩35,532 | ₩34,897 | ₩35,478 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,184 | ₩35,518 | ₩34,503 | ₩35,425 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,104 | ₩35,638 | ₩34,717 | ₩34,717 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,601 | ₩38,149 | ₩35,251 | ₩35,732 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,362 | ₩39,898 | ₩36,974 | ₩39,230 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩34,917 | ₩35,586 | ₩34,797 | ₩35,278 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,058 | ₩35,371 | ₩34,750 | ₩35,144 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,273 | ₩37,187 | ₩35,892 | ₩36,226 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,336 | ₩35,718 | ₩34,303 | ₩35,425 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,158 | ₩35,158 | ₩34,423 | ₩34,503 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩34,891 | ₩35,291 | ₩34,230 | ₩34,383 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,478 | ₩35,558 | ₩34,744 | ₩35,051 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩34,944 | ₩35,526 | ₩34,904 | ₩35,305 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,118 | ₩35,211 | ₩34,664 | ₩34,744 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,517 | ₩35,224 | ₩34,410 | ₩35,224 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,824 | ₩35,425 | ₩34,624 | ₩34,851 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,078 | ₩35,612 | ₩34,837 | ₩35,345 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,532 | ₩35,532 | ₩34,917 | ₩35,091 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,339 | ₩36,359 | ₩35,293 | ₩35,612 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩35,932 | ₩36,480 | ₩35,892 | ₩36,012 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩36,026 | ₩36,239 | ₩35,885 | ₩36,132 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,266 | ₩36,266 | ₩35,905 | ₩36,186 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,560 | ₩36,667 | ₩35,959 | ₩36,039 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,322 | ₩38,322 | ₩37,134 | ₩37,201 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩39,017 | ₩39,617 | ₩38,429 | ₩38,643 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,137 | ₩40,158 | ₩38,750 | ₩40,045 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,658 | ₩40,325 | ₩39,063 | ₩39,431 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,057 | ₩40,379 | ₩38,930 | ₩39,471 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,190 | ₩41,260 | ₩38,870 | ₩39,431 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,459 | ₩41,193 | ₩39,337 | ₩39,364 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩41,887 | ₩42,122 | ₩39,898 | ₩40,085 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,727 | ₩41,794 | ₩41,086 | ₩41,714 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩40,913 | ₩42,088 | ₩40,913 | ₩41,500 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,327 | ₩41,634 | ₩40,939 | ₩41,019 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,687 | ₩42,228 | ₩41,420 | ₩41,514 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,622 | ₩42,755 | ₩41,794 | ₩41,954 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,395 | ₩42,794 | ₩42,061 | ₩42,328 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩43,890 | ₩43,890 | ₩42,195 | ₩42,809 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,610 | ₩43,623 | ₩42,822 | ₩42,862 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,464 | ₩44,638 | ₩43,503 | ₩43,757 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,321 | ₩48,063 | ₩44,865 | ₩44,972 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,125 | ₩49,231 | ₩46,167 | ₩46,441 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,221 | ₩54,105 | ₩49,273 | ₩49,832 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩45,840 | ₩53,017 | ₩45,519 | ₩52,716 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,146 | ₩50,754 | ₩47,896 | ₩49,178 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩49,939 | ₩51,581 | ₩48,510 | ₩50,113 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩47,002 | ₩49,271 | ₩45,786 | ₩48,537 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,350 | ₩49,118 | ₩45,346 | ₩46,160 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,545 | ₩47,748 | ₩44,104 | ₩47,028 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,396 | ₩44,505 | ₩43,396 | ₩43,944 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩43,937 | ₩44,037 | ₩43,503 | ₩43,770 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,625 | ₩44,838 | ₩43,757 | ₩43,864 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,056 | ₩49,498 | ₩46,334 | ₩46,481 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,226 | ₩47,415 | ₩44,985 | ₩46,721 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,588 | ₩46,788 | ₩44,318 | ₩44,945 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,534 | ₩47,142 | ₩45,499 | ₩46,588 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩44,825 | ₩46,347 | ₩44,645 | ₩44,972 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,171 | ₩46,307 | ₩44,104 | ₩45,399 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,224 | ₩45,266 | ₩43,743 | ₩45,172 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,637 | ₩44,852 | ₩43,116 | ₩44,825 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,689 | ₩44,057 | ₩42,689 | ₩43,970 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,769 | ₩43,276 | ₩42,515 | ₩42,729 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,623 | ₩44,411 | ₩43,490 | ₩44,171 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩45,893 | ₩46,147 | ₩44,625 | ₩44,691 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,266 | ₩48,110 | ₩45,039 | ₩45,733 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,800 | ₩46,541 | ₩44,678 | ₩45,025 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩47,816 | ₩47,843 | ₩45,279 | ₩45,386 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,369 | ₩54,512 | ₩49,098 | ₩49,338 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,363 | ₩53,731 | ₩48,170 | ₩53,371 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,095 | ₩50,030 | ₩46,748 | ₩48,844 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩48,858 | ₩50,493 | ₩46,708 | ₩48,270 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,215 | ₩47,656 | ₩45,947 | ₩46,227 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,398 | ₩50,567 | ₩44,077 | ₩50,033 | +12.69% | 4384.8만 |
|---|