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 | ₩22,768 | ₩22,795 | ₩22,595 | ₩22,688 | -0.35% | 656만 |
| 2026.10.08 | ₩22,701 | ₩23,349 | ₩22,641 | ₩23,022 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩22,928 | ₩23,009 | ₩22,488 | ₩22,568 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,695 | ₩22,888 | ₩22,348 | ₩22,368 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,115 | ₩23,169 | ₩22,835 | ₩22,969 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,342 | ₩23,576 | ₩23,182 | ₩23,236 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,569 | ₩24,157 | ₩23,569 | ₩23,756 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,102 | ₩23,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,516 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,155 | ₩23,489 | ₩23,055 | ₩23,302 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,383 | ₩23,723 | ₩23,009 | ₩23,316 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,342 | ₩23,690 | ₩23,069 | ₩23,102 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,503 | ₩23,885 | ₩23,216 | ₩23,463 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩22,928 | ₩23,509 | ₩22,882 | ₩23,356 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,369 | ₩23,436 | ₩22,862 | ₩22,902 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,342 | ₩23,756 | ₩23,329 | ₩23,623 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,716 | ₩24,030 | ₩23,683 | ₩23,716 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,636 | ₩23,843 | ₩23,563 | ₩23,676 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,157 | ₩25,212 | ₩24,050 | ₩24,611 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,170 | ₩24,731 | ₩24,144 | ₩24,384 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,878 | ₩24,932 | ₩24,184 | ₩24,344 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,411 | ₩24,411 | ₩23,970 | ₩24,130 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩25,012 | ₩25,319 | ₩24,725 | ₩25,212 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,317 | ₩24,558 | ₩24,104 | ₩24,437 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,610 | ₩24,157 | ₩23,596 | ₩24,023 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,369 | ₩23,690 | ₩23,256 | ₩23,663 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩23,903 | ₩24,037 | ₩23,529 | ₩23,529 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,611 | ₩24,678 | ₩24,010 | ₩24,064 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,504 | ₩25,012 | ₩24,197 | ₩24,771 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,584 | ₩24,705 | ₩24,037 | ₩24,037 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,411 | ₩24,644 | ₩24,337 | ₩24,518 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,718 | ₩24,811 | ₩24,124 | ₩24,170 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩24,958 | ₩25,058 | ₩24,731 | ₩24,758 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,105 | ₩25,416 | ₩24,865 | ₩24,932 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,132 | ₩25,386 | ₩25,085 | ₩25,319 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,305 | ₩25,439 | ₩25,199 | ₩25,305 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,679 | ₩25,893 | ₩25,494 | ₩25,626 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,880 | ₩25,946 | ₩25,346 | ₩25,439 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,320 | ₩26,374 | ₩26,067 | ₩26,240 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,840 | ₩26,307 | ₩25,746 | ₩26,040 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩25,966 | ₩26,200 | ₩25,800 | ₩25,846 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩25,906 | ₩26,320 | ₩25,853 | ₩26,200 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,534 | ₩26,601 | ₩25,933 | ₩25,973 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩27,015 | ₩27,128 | ₩26,774 | ₩26,774 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,028 | ₩27,108 | ₩26,734 | ₩26,988 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,055 | ₩27,262 | ₩26,948 | ₩27,135 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,642 | ₩27,696 | ₩26,981 | ₩27,015 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,497 | ₩28,631 | ₩27,215 | ₩27,389 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,736 | ₩28,404 | ₩27,736 | ₩28,404 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,136 | ₩28,283 | ₩27,903 | ₩28,150 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩28,898 | ₩30,059 | ₩28,283 | ₩28,377 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩30,013 | ₩30,407 | ₩29,138 | ₩29,138 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,846 | ₩31,395 | ₩29,105 | ₩31,275 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,639 | ₩30,126 | ₩29,145 | ₩29,418 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,098 | ₩30,246 | ₩29,031 | ₩29,659 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,073 | ₩30,193 | ₩29,131 | ₩29,859 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,367 | ₩30,961 | ₩29,966 | ₩30,073 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,844 | ₩29,118 | ₩28,604 | ₩28,777 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩28,898 | ₩29,285 | ₩28,404 | ₩28,537 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩28,978 | ₩29,719 | ₩28,644 | ₩29,539 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,393 | ₩30,500 | ₩29,458 | ₩30,019 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,257 | ₩28,944 | ₩27,964 | ₩28,644 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,323 | ₩28,684 | ₩27,816 | ₩27,843 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,631 | ₩28,858 | ₩28,350 | ₩28,724 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,524 | ₩29,325 | ₩28,217 | ₩29,085 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,711 | ₩29,405 | ₩28,130 | ₩28,217 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,191 | ₩29,512 | ₩28,818 | ₩28,818 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,592 | ₩30,433 | ₩29,018 | ₩29,392 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,697 | ₩29,318 | ₩28,477 | ₩28,964 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩29,004 | ₩29,004 | ₩28,590 | ₩28,697 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,458 | ₩30,160 | ₩29,024 | ₩29,432 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,846 | ₩30,113 | ₩29,392 | ₩29,806 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,180 | ₩30,313 | ₩29,325 | ₩29,499 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,527 | ₩31,355 | ₩30,066 | ₩30,113 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,183 | ₩32,490 | ₩31,001 | ₩31,462 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,500 | ₩31,689 | ₩30,487 | ₩31,048 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,628 | ₩32,249 | ₩30,914 | ₩31,635 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,809 | ₩32,189 | ₩31,201 | ₩31,876 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,726 | ₩30,380 | ₩29,272 | ₩30,073 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,347 | ₩30,874 | ₩30,226 | ₩30,447 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩29,899 | ₩31,829 | ₩29,806 | ₩31,435 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,086 | ₩30,340 | ₩29,852 | ₩30,140 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,794 | ₩30,887 | ₩30,026 | ₩30,126 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,331 | ₩33,812 | ₩32,276 | ₩32,316 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,327 | ₩36,229 | ₩33,598 | ₩33,812 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,359 | ₩35,922 | ₩34,059 | ₩35,521 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,703 | ₩35,761 | ₩32,303 | ₩33,612 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩32,877 | ₩33,398 | ₩32,496 | ₩33,064 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,755 | ₩34,286 | ₩31,662 | ₩33,665 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,717 | ₩32,744 | ₩31,288 | ₩31,381 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,717 | ₩32,957 | ₩32,383 | ₩32,463 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,623 | ₩32,977 | ₩32,410 | ₩32,543 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,597 | ₩33,117 | ₩32,149 | ₩33,091 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,356 | ₩32,637 | ₩31,849 | ₩32,236 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,531 | ₩33,638 | ₩32,637 | ₩32,797 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩33,932 | ₩34,306 | ₩33,371 | ₩33,411 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,393 | ₩34,399 | ₩33,865 | ₩34,239 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,120 | ₩35,521 | ₩34,813 | ₩35,281 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,389 | ₩36,496 | ₩34,793 | ₩35,000 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,536 | ₩36,790 | ₩35,988 | ₩36,055 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,723 | ₩37,043 | ₩36,336 | ₩36,830 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,683 | ₩37,218 | ₩36,322 | ₩36,322 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,165 | ₩38,179 | ₩36,910 | ₩37,217 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,604 | ₩38,018 | ₩36,683 | ₩36,923 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,270 | ₩37,978 | ₩37,023 | ₩37,885 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,272 | ₩38,566 | ₩36,898 | ₩37,097 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,457 | ₩38,112 | ₩37,164 | ₩38,018 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,043 | ₩37,591 | ₩36,803 | ₩37,471 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,197 | ₩37,791 | ₩37,070 | ₩37,257 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,364 | ₩37,751 | ₩37,138 | ₩37,484 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,564 | ₩38,432 | ₩37,423 | ₩38,339 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩37,858 | ₩39,047 | ₩36,910 | ₩38,285 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,217 | ₩37,925 | ₩37,084 | ₩37,925 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,285 | ₩38,826 | ₩37,497 | ₩37,644 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩37,898 | ₩39,133 | ₩37,765 | ₩38,753 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,113 | ₩39,314 | ₩37,798 | ₩37,831 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,367 | ₩39,567 | ₩38,432 | ₩38,579 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,327 | ₩39,861 | ₩38,819 | ₩39,781 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,687 | ₩41,323 | ₩39,300 | ₩39,394 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩38,980 | ₩39,901 | ₩38,873 | ₩39,460 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,127 | ₩40,596 | ₩39,053 | ₩39,915 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,113 | ₩39,888 | ₩38,993 | ₩39,167 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,165 | ₩38,713 | ₩37,885 | ₩38,699 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,180 | ₩40,035 | ₩38,779 | ₩39,127 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,673 | ₩39,554 | ₩38,619 | ₩39,167 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,486 | ₩39,287 | ₩38,419 | ₩39,020 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,610 | ₩41,797 | ₩39,487 | ₩39,501 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,355 | ₩41,544 | ₩40,188 | ₩41,090 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,532 | ₩42,685 | ₩40,555 | ₩40,582 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,051 | ₩43,841 | ₩41,464 | ₩42,278 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,284 | ₩48,514 | ₩46,124 | ₩46,765 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,471 | ₩46,471 | ₩44,962 | ₩45,243 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,195 | ₩49,689 | ₩46,017 | ₩46,338 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,752 | ₩47,726 | ₩45,685 | ₩46,378 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩49,850 | ₩50,885 | ₩47,199 | ₩47,673 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,624 | ₩53,320 | ₩50,584 | ₩52,293 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩49,863 | ₩53,148 | ₩49,643 | ₩52,627 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,712 | ₩49,155 | ₩46,111 | ₩48,902 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,510 | ₩46,965 | ₩45,096 | ₩45,737 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,166 | ₩47,459 | ₩45,002 | ₩46,752 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩44,842 | ₩46,925 | ₩43,707 | ₩45,844 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,296 | ₩48,850 | ₩45,096 | ₩48,034 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,514 | ₩49,015 | ₩44,027 | ₩45,096 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,054 | ₩46,471 | ₩43,787 | ₩46,311 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,585 | ₩43,106 | ₩41,924 | ₩42,719 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,136 | ₩45,189 | ₩43,213 | ₩43,346 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩44,869 | ₩46,965 | ₩44,081 | ₩46,872 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,149 | ₩46,204 | ₩44,468 | ₩46,004 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,415 | ₩45,143 | ₩42,986 | ₩43,079 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,146 | ₩45,243 | ₩41,063 | ₩45,016 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,207 | ₩49,983 | ₩42,291 | ₩43,106 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,163 | ₩47,753 | ₩43,921 | ₩47,633 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,529 | ₩43,707 | ₩39,874 | ₩41,891 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,449 | ₩40,742 | ₩38,710 | ₩39,354 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,105 | ₩44,996 | ₩39,741 | ₩40,702 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩40,849 | ₩40,943 | ₩38,352 | ₩39,073 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩38,953 | ₩39,400 | ₩37,851 | ₩38,592 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,416 | ₩38,512 | ₩36,362 | ₩37,017 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,311 | ₩37,471 | ₩36,549 | ₩36,563 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,300 | ₩39,721 | ₩37,858 | ₩38,045 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩37,985 | ₩39,589 | ₩37,431 | ₩39,314 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,447 | ₩39,634 | ₩37,417 | ₩37,885 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,793 | ₩39,487 | ₩38,392 | ₩38,699 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩37,858 | ₩38,292 | ₩36,897 | ₩37,738 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,367 | ₩40,355 | ₩37,504 | ₩37,751 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,472 | ₩39,728 | ₩37,077 | ₩39,060 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩35,868 | ₩38,613 | ₩35,603 | ₩38,446 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,414 | ₩37,058 | ₩35,361 | ₩36,216 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,668 | ₩36,309 | ₩35,441 | ₩36,282 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,736 | ₩36,897 | ₩35,401 | ₩35,521 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,032 | ₩38,158 | ₩36,509 | ₩36,883 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,392 | ₩39,754 | ₩37,484 | ₩39,193 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,175 | ₩38,512 | ₩35,935 | ₩36,923 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,094 | ₩37,992 | ₩34,974 | ₩36,416 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,362 | ₩36,456 | ₩34,733 | ₩34,880 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,629 | ₩37,217 | ₩35,748 | ₩36,723 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,456 | ₩38,420 | ₩36,189 | ₩36,362 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,815 | ₩36,468 | ₩35,448 | ₩35,882 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,374 | ₩35,975 | ₩35,054 | ₩35,975 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,321 | ₩35,534 | ₩34,900 | ₩35,481 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,187 | ₩35,521 | ₩34,506 | ₩35,428 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,107 | ₩35,641 | ₩34,720 | ₩34,720 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,604 | ₩38,152 | ₩35,254 | ₩35,735 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,365 | ₩39,901 | ₩36,977 | ₩39,233 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩34,920 | ₩35,589 | ₩34,800 | ₩35,281 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,060 | ₩35,374 | ₩34,753 | ₩35,147 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,276 | ₩37,190 | ₩35,895 | ₩36,229 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,339 | ₩35,721 | ₩34,306 | ₩35,428 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,161 | ₩35,161 | ₩34,426 | ₩34,506 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩34,893 | ₩35,294 | ₩34,232 | ₩34,386 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,481 | ₩35,561 | ₩34,747 | ₩35,054 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩34,947 | ₩35,529 | ₩34,907 | ₩35,307 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,120 | ₩35,214 | ₩34,666 | ₩34,747 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,520 | ₩35,227 | ₩34,413 | ₩35,227 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,827 | ₩35,428 | ₩34,626 | ₩34,853 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,080 | ₩35,615 | ₩34,840 | ₩35,348 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,534 | ₩35,534 | ₩34,920 | ₩35,094 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,342 | ₩36,362 | ₩35,295 | ₩35,615 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩35,935 | ₩36,483 | ₩35,895 | ₩36,015 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩36,029 | ₩36,242 | ₩35,888 | ₩36,135 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,269 | ₩36,269 | ₩35,908 | ₩36,189 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,563 | ₩36,670 | ₩35,962 | ₩36,042 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,325 | ₩38,325 | ₩37,137 | ₩37,204 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩39,020 | ₩39,621 | ₩38,432 | ₩38,646 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,140 | ₩40,162 | ₩38,753 | ₩40,048 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,661 | ₩40,328 | ₩39,067 | ₩39,434 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,060 | ₩40,382 | ₩38,933 | ₩39,474 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,193 | ₩41,263 | ₩38,873 | ₩39,434 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,462 | ₩41,196 | ₩39,340 | ₩39,367 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩41,891 | ₩42,126 | ₩39,901 | ₩40,088 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,731 | ₩41,797 | ₩41,090 | ₩41,717 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩40,916 | ₩42,091 | ₩40,916 | ₩41,504 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,330 | ₩41,637 | ₩40,943 | ₩41,023 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,691 | ₩42,231 | ₩41,423 | ₩41,517 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,625 | ₩42,759 | ₩41,797 | ₩41,958 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,398 | ₩42,798 | ₩42,064 | ₩42,332 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩43,894 | ₩43,894 | ₩42,198 | ₩42,812 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,614 | ₩43,627 | ₩42,826 | ₩42,866 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,468 | ₩44,642 | ₩43,507 | ₩43,760 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,324 | ₩48,067 | ₩44,869 | ₩44,976 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,129 | ₩49,235 | ₩46,171 | ₩46,445 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,225 | ₩54,110 | ₩49,277 | ₩49,836 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩45,844 | ₩53,021 | ₩45,523 | ₩52,721 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,150 | ₩50,758 | ₩47,900 | ₩49,182 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩49,943 | ₩51,586 | ₩48,514 | ₩50,117 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩47,005 | ₩49,276 | ₩45,790 | ₩48,541 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,354 | ₩49,122 | ₩45,350 | ₩46,164 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,548 | ₩47,752 | ₩44,108 | ₩47,032 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,400 | ₩44,508 | ₩43,400 | ₩43,947 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩43,941 | ₩44,041 | ₩43,507 | ₩43,774 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,628 | ₩44,842 | ₩43,760 | ₩43,867 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,060 | ₩49,503 | ₩46,338 | ₩46,485 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,229 | ₩47,419 | ₩44,989 | ₩46,725 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,591 | ₩46,792 | ₩44,321 | ₩44,949 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,538 | ₩47,146 | ₩45,503 | ₩46,591 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩44,829 | ₩46,351 | ₩44,648 | ₩44,976 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,174 | ₩46,311 | ₩44,108 | ₩45,403 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,228 | ₩45,269 | ₩43,747 | ₩45,176 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,640 | ₩44,855 | ₩43,119 | ₩44,829 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,692 | ₩44,061 | ₩42,692 | ₩43,974 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,772 | ₩43,280 | ₩42,518 | ₩42,732 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,627 | ₩44,415 | ₩43,493 | ₩44,174 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩45,897 | ₩46,151 | ₩44,628 | ₩44,695 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,269 | ₩48,114 | ₩45,042 | ₩45,737 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,804 | ₩46,545 | ₩44,682 | ₩45,029 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩47,820 | ₩47,847 | ₩45,283 | ₩45,390 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,374 | ₩54,517 | ₩49,102 | ₩49,342 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,367 | ₩53,736 | ₩48,174 | ₩53,375 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,099 | ₩50,034 | ₩46,752 | ₩48,848 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩48,862 | ₩50,497 | ₩46,712 | ₩48,274 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,219 | ₩47,660 | ₩45,950 | ₩46,231 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,401 | ₩50,571 | ₩44,081 | ₩50,037 | +12.69% | 4384.8만 |
|---|