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 | ₩22,778 | ₩22,805 | ₩22,604 | ₩22,698 | -0.35% | 656만 |
| 2026.10.08 | ₩22,711 | ₩23,359 | ₩22,651 | ₩23,032 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩22,938 | ₩23,018 | ₩22,497 | ₩22,578 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,704 | ₩22,898 | ₩22,357 | ₩22,377 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,125 | ₩23,179 | ₩22,845 | ₩22,978 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,352 | ₩23,586 | ₩23,192 | ₩23,246 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,580 | ₩24,167 | ₩23,580 | ₩23,767 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,112 | ₩23,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,526 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,165 | ₩23,499 | ₩23,065 | ₩23,312 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,392 | ₩23,733 | ₩23,018 | ₩23,326 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,352 | ₩23,700 | ₩23,079 | ₩23,112 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,513 | ₩23,895 | ₩23,225 | ₩23,473 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩22,938 | ₩23,519 | ₩22,892 | ₩23,366 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,379 | ₩23,446 | ₩22,871 | ₩22,912 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,352 | ₩23,767 | ₩23,339 | ₩23,633 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,726 | ₩24,040 | ₩23,693 | ₩23,726 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,646 | ₩23,853 | ₩23,573 | ₩23,686 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,167 | ₩25,223 | ₩24,060 | ₩24,622 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,181 | ₩24,742 | ₩24,154 | ₩24,394 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,889 | ₩24,942 | ₩24,194 | ₩24,354 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,421 | ₩24,421 | ₩23,980 | ₩24,141 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩25,022 | ₩25,330 | ₩24,735 | ₩25,223 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,328 | ₩24,568 | ₩24,114 | ₩24,448 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,620 | ₩24,167 | ₩23,606 | ₩24,034 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,379 | ₩23,700 | ₩23,266 | ₩23,673 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩23,914 | ₩24,047 | ₩23,539 | ₩23,539 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,622 | ₩24,688 | ₩24,020 | ₩24,074 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,515 | ₩25,022 | ₩24,207 | ₩24,782 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,595 | ₩24,715 | ₩24,047 | ₩24,047 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,421 | ₩24,655 | ₩24,348 | ₩24,528 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,728 | ₩24,822 | ₩24,134 | ₩24,181 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩24,969 | ₩25,069 | ₩24,742 | ₩24,769 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,116 | ₩25,427 | ₩24,875 | ₩24,942 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,143 | ₩25,396 | ₩25,096 | ₩25,330 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,316 | ₩25,450 | ₩25,209 | ₩25,316 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,690 | ₩25,904 | ₩25,505 | ₩25,637 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,891 | ₩25,958 | ₩25,356 | ₩25,450 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,332 | ₩26,385 | ₩26,078 | ₩26,251 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,851 | ₩26,318 | ₩25,757 | ₩26,051 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩25,978 | ₩26,211 | ₩25,811 | ₩25,857 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩25,917 | ₩26,332 | ₩25,864 | ₩26,211 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,545 | ₩26,612 | ₩25,944 | ₩25,984 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩27,026 | ₩27,140 | ₩26,786 | ₩26,786 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,040 | ₩27,120 | ₩26,746 | ₩27,000 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,066 | ₩27,273 | ₩26,959 | ₩27,147 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,654 | ₩27,708 | ₩26,993 | ₩27,026 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,509 | ₩28,643 | ₩27,227 | ₩27,400 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,748 | ₩28,416 | ₩27,748 | ₩28,416 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,148 | ₩28,295 | ₩27,915 | ₩28,162 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩28,910 | ₩30,072 | ₩28,295 | ₩28,389 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩30,025 | ₩30,420 | ₩29,150 | ₩29,150 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,858 | ₩31,408 | ₩29,117 | ₩31,288 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,651 | ₩30,139 | ₩29,157 | ₩29,431 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,110 | ₩30,259 | ₩29,044 | ₩29,671 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,086 | ₩30,206 | ₩29,144 | ₩29,872 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,380 | ₩30,974 | ₩29,979 | ₩30,086 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,857 | ₩29,130 | ₩28,616 | ₩28,790 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩28,910 | ₩29,297 | ₩28,416 | ₩28,549 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩28,990 | ₩29,732 | ₩28,656 | ₩29,551 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,406 | ₩30,513 | ₩29,471 | ₩30,032 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,269 | ₩28,957 | ₩27,976 | ₩28,656 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,335 | ₩28,696 | ₩27,828 | ₩27,855 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,643 | ₩28,870 | ₩28,362 | ₩28,736 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,536 | ₩29,337 | ₩28,229 | ₩29,097 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,723 | ₩29,418 | ₩28,142 | ₩28,229 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,204 | ₩29,524 | ₩28,830 | ₩28,830 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,605 | ₩30,446 | ₩29,030 | ₩29,404 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,710 | ₩29,331 | ₩28,489 | ₩28,977 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩29,017 | ₩29,017 | ₩28,603 | ₩28,710 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,471 | ₩30,172 | ₩29,037 | ₩29,444 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,858 | ₩30,126 | ₩29,404 | ₩29,818 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,192 | ₩30,326 | ₩29,337 | ₩29,511 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,540 | ₩31,368 | ₩30,079 | ₩30,126 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,196 | ₩32,504 | ₩31,014 | ₩31,475 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,513 | ₩31,702 | ₩30,500 | ₩31,061 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,642 | ₩32,263 | ₩30,927 | ₩31,649 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,822 | ₩32,203 | ₩31,214 | ₩31,889 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,738 | ₩30,393 | ₩29,284 | ₩30,086 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,359 | ₩30,887 | ₩30,239 | ₩30,460 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩29,912 | ₩31,842 | ₩29,818 | ₩31,448 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,099 | ₩30,353 | ₩29,865 | ₩30,152 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,807 | ₩30,901 | ₩30,039 | ₩30,139 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,345 | ₩33,826 | ₩32,290 | ₩32,330 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,343 | ₩36,244 | ₩33,613 | ₩33,826 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,374 | ₩35,937 | ₩34,073 | ₩35,536 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,717 | ₩35,777 | ₩32,317 | ₩33,626 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩32,891 | ₩33,412 | ₩32,510 | ₩33,078 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,769 | ₩34,301 | ₩31,675 | ₩33,679 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,731 | ₩32,757 | ₩31,301 | ₩31,395 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,731 | ₩32,971 | ₩32,397 | ₩32,477 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,637 | ₩32,991 | ₩32,424 | ₩32,557 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,611 | ₩33,132 | ₩32,163 | ₩33,105 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,370 | ₩32,651 | ₩31,862 | ₩32,250 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,546 | ₩33,653 | ₩32,651 | ₩32,811 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩33,946 | ₩34,321 | ₩33,385 | ₩33,425 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,407 | ₩34,414 | ₩33,880 | ₩34,254 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,135 | ₩35,536 | ₩34,828 | ₩35,296 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,405 | ₩36,512 | ₩34,808 | ₩35,015 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,552 | ₩36,805 | ₩36,004 | ₩36,071 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,739 | ₩37,059 | ₩36,351 | ₩36,846 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,699 | ₩37,234 | ₩36,338 | ₩36,338 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,181 | ₩38,195 | ₩36,926 | ₩37,233 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,620 | ₩38,034 | ₩36,699 | ₩36,939 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,286 | ₩37,994 | ₩37,039 | ₩37,901 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,288 | ₩38,582 | ₩36,914 | ₩37,113 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,473 | ₩38,128 | ₩37,179 | ₩38,034 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,059 | ₩37,607 | ₩36,819 | ₩37,487 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,213 | ₩37,807 | ₩37,086 | ₩37,273 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,380 | ₩37,767 | ₩37,154 | ₩37,500 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,580 | ₩38,449 | ₩37,439 | ₩38,355 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩37,874 | ₩39,063 | ₩36,926 | ₩38,302 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,233 | ₩37,941 | ₩37,099 | ₩37,941 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,302 | ₩38,843 | ₩37,513 | ₩37,660 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩37,914 | ₩39,150 | ₩37,781 | ₩38,769 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,130 | ₩39,330 | ₩37,814 | ₩37,847 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,384 | ₩39,584 | ₩38,449 | ₩38,596 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,344 | ₩39,878 | ₩38,836 | ₩39,798 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,704 | ₩41,341 | ₩39,317 | ₩39,411 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩38,996 | ₩39,918 | ₩38,890 | ₩39,477 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,143 | ₩40,613 | ₩39,070 | ₩39,932 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,130 | ₩39,905 | ₩39,010 | ₩39,183 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,181 | ₩38,729 | ₩37,901 | ₩38,716 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,197 | ₩40,052 | ₩38,796 | ₩39,143 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,689 | ₩39,571 | ₩38,636 | ₩39,183 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,502 | ₩39,304 | ₩38,435 | ₩39,036 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,628 | ₩41,815 | ₩39,504 | ₩39,517 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,372 | ₩41,561 | ₩40,205 | ₩41,107 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,550 | ₩42,704 | ₩40,573 | ₩40,600 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,069 | ₩43,859 | ₩41,481 | ₩42,296 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,304 | ₩48,535 | ₩46,144 | ₩46,785 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,491 | ₩46,491 | ₩44,981 | ₩45,262 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,216 | ₩49,711 | ₩46,037 | ₩46,357 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,772 | ₩47,747 | ₩45,704 | ₩46,398 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩49,871 | ₩50,906 | ₩47,219 | ₩47,693 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,646 | ₩53,343 | ₩50,606 | ₩52,316 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩49,884 | ₩53,171 | ₩49,664 | ₩52,650 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,732 | ₩49,176 | ₩46,130 | ₩48,922 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,529 | ₩46,985 | ₩45,115 | ₩45,756 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,186 | ₩47,480 | ₩45,022 | ₩46,772 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩44,861 | ₩46,945 | ₩43,726 | ₩45,863 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,315 | ₩48,870 | ₩45,115 | ₩48,054 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,535 | ₩49,036 | ₩44,046 | ₩45,115 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,073 | ₩46,491 | ₩43,806 | ₩46,331 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,603 | ₩43,124 | ₩41,942 | ₩42,737 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,155 | ₩45,209 | ₩43,231 | ₩43,365 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩44,888 | ₩46,985 | ₩44,100 | ₩46,892 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,168 | ₩46,224 | ₩44,487 | ₩46,023 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,434 | ₩45,162 | ₩43,004 | ₩43,098 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,165 | ₩45,262 | ₩41,080 | ₩45,035 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,228 | ₩50,005 | ₩42,310 | ₩43,124 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,182 | ₩47,774 | ₩43,939 | ₩47,653 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,546 | ₩43,726 | ₩39,891 | ₩41,909 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,466 | ₩40,760 | ₩38,727 | ₩39,370 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,123 | ₩45,015 | ₩39,758 | ₩40,720 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩40,867 | ₩40,960 | ₩38,368 | ₩39,090 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩38,970 | ₩39,417 | ₩37,868 | ₩38,609 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,431 | ₩38,529 | ₩36,378 | ₩37,033 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,326 | ₩37,487 | ₩36,565 | ₩36,578 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,317 | ₩39,738 | ₩37,874 | ₩38,061 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩38,001 | ₩39,606 | ₩37,447 | ₩39,330 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,464 | ₩39,651 | ₩37,433 | ₩37,901 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,809 | ₩39,504 | ₩38,409 | ₩38,716 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩37,874 | ₩38,308 | ₩36,912 | ₩37,754 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,384 | ₩40,372 | ₩37,520 | ₩37,767 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,489 | ₩39,745 | ₩37,093 | ₩39,077 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩35,884 | ₩38,629 | ₩35,618 | ₩38,462 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,429 | ₩37,074 | ₩35,376 | ₩36,231 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,683 | ₩36,324 | ₩35,456 | ₩36,298 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,752 | ₩36,912 | ₩35,416 | ₩35,536 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,048 | ₩38,175 | ₩36,525 | ₩36,899 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,409 | ₩39,771 | ₩37,500 | ₩39,210 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,191 | ₩38,529 | ₩35,950 | ₩36,939 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,109 | ₩38,008 | ₩34,989 | ₩36,431 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,378 | ₩36,471 | ₩34,748 | ₩34,895 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,645 | ₩37,233 | ₩35,763 | ₩36,739 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,471 | ₩38,437 | ₩36,204 | ₩36,378 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,830 | ₩36,483 | ₩35,463 | ₩35,897 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,389 | ₩35,990 | ₩35,069 | ₩35,990 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,336 | ₩35,550 | ₩34,915 | ₩35,496 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,202 | ₩35,536 | ₩34,521 | ₩35,443 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,122 | ₩35,657 | ₩34,735 | ₩34,735 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,620 | ₩38,168 | ₩35,269 | ₩35,750 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,382 | ₩39,918 | ₩36,992 | ₩39,250 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩34,935 | ₩35,604 | ₩34,815 | ₩35,296 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,075 | ₩35,389 | ₩34,768 | ₩35,162 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,291 | ₩37,206 | ₩35,910 | ₩36,244 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,354 | ₩35,737 | ₩34,321 | ₩35,443 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,176 | ₩35,176 | ₩34,441 | ₩34,521 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩34,908 | ₩35,309 | ₩34,247 | ₩34,401 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,496 | ₩35,576 | ₩34,761 | ₩35,069 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩34,962 | ₩35,544 | ₩34,922 | ₩35,323 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,135 | ₩35,229 | ₩34,681 | ₩34,761 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,534 | ₩35,242 | ₩34,427 | ₩35,242 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,842 | ₩35,443 | ₩34,641 | ₩34,868 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,095 | ₩35,630 | ₩34,855 | ₩35,363 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,550 | ₩35,550 | ₩34,935 | ₩35,109 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,358 | ₩36,378 | ₩35,310 | ₩35,630 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩35,950 | ₩36,498 | ₩35,910 | ₩36,031 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩36,044 | ₩36,258 | ₩35,904 | ₩36,151 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,284 | ₩36,284 | ₩35,924 | ₩36,204 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,578 | ₩36,685 | ₩35,977 | ₩36,057 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,342 | ₩38,342 | ₩37,153 | ₩37,220 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩39,036 | ₩39,638 | ₩38,449 | ₩38,662 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,157 | ₩40,179 | ₩38,769 | ₩40,065 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,678 | ₩40,346 | ₩39,083 | ₩39,451 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,077 | ₩40,399 | ₩38,950 | ₩39,491 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,210 | ₩41,281 | ₩38,890 | ₩39,451 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,479 | ₩41,214 | ₩39,357 | ₩39,384 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩41,909 | ₩42,144 | ₩39,918 | ₩40,105 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,748 | ₩41,815 | ₩41,107 | ₩41,735 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩40,934 | ₩42,109 | ₩40,934 | ₩41,521 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,348 | ₩41,655 | ₩40,960 | ₩41,040 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,708 | ₩42,249 | ₩41,441 | ₩41,535 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,644 | ₩42,777 | ₩41,815 | ₩41,976 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,416 | ₩42,816 | ₩42,082 | ₩42,350 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩43,913 | ₩43,913 | ₩42,216 | ₩42,831 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,632 | ₩43,645 | ₩42,844 | ₩42,884 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,487 | ₩44,661 | ₩43,525 | ₩43,779 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,344 | ₩48,088 | ₩44,888 | ₩44,995 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,150 | ₩49,256 | ₩46,190 | ₩46,464 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,247 | ₩54,133 | ₩49,298 | ₩49,858 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩45,863 | ₩53,044 | ₩45,543 | ₩52,743 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,172 | ₩50,779 | ₩47,921 | ₩49,203 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩49,965 | ₩51,608 | ₩48,535 | ₩50,138 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩47,025 | ₩49,297 | ₩45,810 | ₩48,562 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,375 | ₩49,143 | ₩45,369 | ₩46,184 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,567 | ₩47,772 | ₩44,126 | ₩47,052 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,418 | ₩44,527 | ₩43,418 | ₩43,966 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩43,959 | ₩44,060 | ₩43,525 | ₩43,792 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,647 | ₩44,861 | ₩43,779 | ₩43,886 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,081 | ₩49,524 | ₩46,357 | ₩46,504 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,249 | ₩47,440 | ₩45,008 | ₩46,745 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,611 | ₩46,812 | ₩44,340 | ₩44,968 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,558 | ₩47,166 | ₩45,522 | ₩46,611 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩44,848 | ₩46,371 | ₩44,667 | ₩44,995 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,193 | ₩46,331 | ₩44,126 | ₩45,422 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,247 | ₩45,289 | ₩43,766 | ₩45,195 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,659 | ₩44,875 | ₩43,138 | ₩44,848 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,710 | ₩44,080 | ₩42,710 | ₩43,993 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,790 | ₩43,298 | ₩42,537 | ₩42,750 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,645 | ₩44,434 | ₩43,512 | ₩44,193 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩45,917 | ₩46,170 | ₩44,647 | ₩44,714 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,289 | ₩48,134 | ₩45,062 | ₩45,756 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,823 | ₩46,565 | ₩44,701 | ₩45,048 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩47,840 | ₩47,867 | ₩45,302 | ₩45,409 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,396 | ₩54,540 | ₩49,123 | ₩49,363 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,388 | ₩53,759 | ₩48,194 | ₩53,398 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,119 | ₩50,055 | ₩46,772 | ₩48,869 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩48,882 | ₩50,519 | ₩46,732 | ₩48,295 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,239 | ₩47,680 | ₩45,970 | ₩46,251 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,420 | ₩50,592 | ₩44,100 | ₩50,058 | +12.69% | 4384.8만 |
|---|