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 | ₩22,777 | ₩22,804 | ₩22,604 | ₩22,697 | -0.35% | 656만 |
| 2026.10.08 | ₩22,710 | ₩23,358 | ₩22,650 | ₩23,031 | +1.41% | 1005.7만 |
| 2026.10.07 | ₩22,938 | ₩23,018 | ₩22,497 | ₩22,577 | -1.57% | 855.1만 |
| 2026.10.06 | ₩22,704 | ₩22,897 | ₩22,356 | ₩22,376 | -1.44% | 1001.1만 |
| 2026.10.05 | ₩23,125 | ₩23,178 | ₩22,844 | ₩22,978 | -0.64% | 743.1만 |
| 2026.10.02 | ₩23,352 | ₩23,585 | ₩23,191 | ₩23,245 | -0.46% | 741.6만 |
| 2026.10.01 | ₩23,579 | ₩24,167 | ₩23,579 | ₩23,766 | +0.79% | 898.7만 |
| 2026.09.30 | ₩23,111 | ₩23,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,525 |
| +1.79% |
| 613.8만 |
| 2026.09.29 | ₩23,165 | ₩23,499 | ₩23,064 | ₩23,312 | +0.63% | 561.6만 |
|---|
| 2026.09.28 | ₩23,392 | ₩23,732 | ₩23,018 | ₩23,325 | -0.29% | 797.6만 |
|---|
| 2026.09.25 | ₩23,352 | ₩23,699 | ₩23,078 | ₩23,111 | -1.03% | 685.8만 |
|---|
| 2026.09.24 | ₩23,512 | ₩23,894 | ₩23,225 | ₩23,472 | -0.17% | 909.9만 |
|---|
| 2026.09.23 | ₩22,938 | ₩23,519 | ₩22,891 | ₩23,365 | +1.86% | 842.1만 |
|---|
| 2026.09.22 | ₩23,378 | ₩23,445 | ₩22,871 | ₩22,911 | -2.00% | 803.6만 |
|---|
| 2026.09.21 | ₩23,352 | ₩23,766 | ₩23,338 | ₩23,632 | +1.20% | 955.3만 |
|---|
| 2026.09.18 | ₩23,726 | ₩24,040 | ₩23,692 | ₩23,726 | 0.00% | 648.2만 |
|---|
| 2026.09.17 | ₩23,646 | ₩23,853 | ₩23,572 | ₩23,686 | +0.17% | 726.4만 |
|---|
| 2026.09.16 | ₩24,167 | ₩25,222 | ₩24,060 | ₩24,621 | +1.88% | 1337.3만 |
|---|
| 2026.09.15 | ₩24,180 | ₩24,741 | ₩24,153 | ₩24,394 | +0.88% | 741.7만 |
|---|
| 2026.09.14 | ₩24,888 | ₩24,941 | ₩24,193 | ₩24,354 | -2.15% | 1262.4만 |
|---|
| 2026.09.11 | ₩24,420 | ₩24,420 | ₩23,980 | ₩24,140 | -1.15% | 836.7만 |
|---|
| 2026.09.10 | ₩25,022 | ₩25,329 | ₩24,734 | ₩25,222 | +0.80% | 1231.3만 |
|---|
| 2026.09.09 | ₩24,327 | ₩24,567 | ₩24,113 | ₩24,447 | +0.49% | 893.9만 |
|---|
| 2026.09.08 | ₩23,619 | ₩24,167 | ₩23,606 | ₩24,033 | +1.75% | 621.1만 |
|---|
| 2026.09.04 | ₩23,378 | ₩23,699 | ₩23,265 | ₩23,672 | +1.26% | 545.9만 |
|---|
| 2026.09.03 | ₩23,913 | ₩24,046 | ₩23,539 | ₩23,539 | -1.56% | 917.1만 |
|---|
| 2026.09.02 | ₩24,621 | ₩24,688 | ₩24,020 | ₩24,073 | -2.22% | 742.7만 |
|---|
| 2026.09.01 | ₩24,514 | ₩25,022 | ₩24,207 | ₩24,781 | +1.09% | 779.2만 |
|---|
| 2026.08.31 | ₩24,594 | ₩24,714 | ₩24,046 | ₩24,046 | -2.23% | 550.1만 |
|---|
| 2026.08.28 | ₩24,420 | ₩24,654 | ₩24,347 | ₩24,527 | +0.44% | 797만 |
|---|
| 2026.08.27 | ₩24,728 | ₩24,821 | ₩24,133 | ₩24,180 | -2.22% | 773.4만 |
|---|
| 2026.08.26 | ₩24,968 | ₩25,068 | ₩24,741 | ₩24,768 | -0.80% | 433.2만 |
|---|
| 2026.08.25 | ₩25,115 | ₩25,426 | ₩24,875 | ₩24,941 | -0.69% | 573.2만 |
|---|
| 2026.08.24 | ₩25,142 | ₩25,396 | ₩25,095 | ₩25,329 | +0.74% | 619.6만 |
|---|
| 2026.08.21 | ₩25,315 | ₩25,449 | ₩25,209 | ₩25,315 | 0.00% | 604.8만 |
|---|
| 2026.08.20 | ₩25,690 | ₩25,903 | ₩25,504 | ₩25,636 | -0.21% | 928.8만 |
|---|
| 2026.08.19 | ₩25,890 | ₩25,957 | ₩25,356 | ₩25,449 | -1.70% | 746.1만 |
|---|
| 2026.08.18 | ₩26,331 | ₩26,384 | ₩26,077 | ₩26,251 | -0.30% | 847.5만 |
|---|
| 2026.08.17 | ₩25,850 | ₩26,317 | ₩25,756 | ₩26,050 | +0.78% | 804.3만 |
|---|
| 2026.08.14 | ₩25,977 | ₩26,211 | ₩25,810 | ₩25,857 | -0.46% | 552.6만 |
|---|
| 2026.08.13 | ₩25,917 | ₩26,331 | ₩25,863 | ₩26,211 | +1.13% | 627.1만 |
|---|
| 2026.08.12 | ₩26,545 | ₩26,611 | ₩25,943 | ₩25,983 | -2.11% | 755.4만 |
|---|
| 2026.08.11 | ₩27,025 | ₩27,139 | ₩26,785 | ₩26,785 | -0.89% | 599.7만 |
|---|
| 2026.08.10 | ₩27,039 | ₩27,119 | ₩26,745 | ₩26,999 | -0.15% | 656.9만 |
|---|
| 2026.08.07 | ₩27,066 | ₩27,273 | ₩26,959 | ₩27,146 | +0.30% | 666.1만 |
|---|
| 2026.08.06 | ₩27,653 | ₩27,707 | ₩26,992 | ₩27,025 | -2.27% | 590.2만 |
|---|
| 2026.08.05 | ₩28,508 | ₩28,642 | ₩27,226 | ₩27,400 | -3.89% | 1125.4만 |
|---|
| 2026.08.04 | ₩27,747 | ₩28,415 | ₩27,747 | ₩28,415 | +2.41% | 731.7만 |
|---|
| 2026.08.03 | ₩28,148 | ₩28,295 | ₩27,914 | ₩28,161 | +0.05% | 682.5만 |
|---|
| 2026.07.31 | ₩28,909 | ₩30,071 | ₩28,295 | ₩28,388 | -1.80% | 850.3만 |
|---|
| 2026.07.30 | ₩30,025 | ₩30,419 | ₩29,150 | ₩29,150 | -2.91% | 929.3만 |
|---|
| 2026.07.29 | ₩29,858 | ₩31,407 | ₩29,116 | ₩31,287 | +4.79% | 1883.3만 |
|---|
| 2026.07.28 | ₩29,651 | ₩30,138 | ₩29,156 | ₩29,430 | -0.74% | 685.2만 |
|---|
| 2026.07.27 | ₩29,109 | ₩30,258 | ₩29,043 | ₩29,671 | +1.93% | 1070만 |
|---|
| 2026.07.24 | ₩30,085 | ₩30,205 | ₩29,143 | ₩29,871 | -0.71% | 903.3만 |
|---|
| 2026.07.23 | ₩30,379 | ₩30,973 | ₩29,978 | ₩30,085 | -0.97% | 994.7만 |
|---|
| 2026.07.22 | ₩28,856 | ₩29,130 | ₩28,615 | ₩28,789 | -0.23% | 567.6만 |
|---|
| 2026.07.21 | ₩28,909 | ₩29,297 | ₩28,415 | ₩28,548 | -1.25% | 555.1만 |
|---|
| 2026.07.20 | ₩28,989 | ₩29,731 | ₩28,655 | ₩29,550 | +1.94% | 694.3만 |
|---|
| 2026.07.17 | ₩30,405 | ₩30,512 | ₩29,470 | ₩30,031 | -1.23% | 1008.9만 |
|---|
| 2026.07.16 | ₩28,268 | ₩28,956 | ₩27,975 | ₩28,655 | +1.37% | 733.7만 |
|---|
| 2026.07.15 | ₩28,335 | ₩28,695 | ₩27,827 | ₩27,854 | -1.70% | 573.1만 |
|---|
| 2026.07.14 | ₩28,642 | ₩28,869 | ₩28,361 | ₩28,735 | +0.33% | 446만 |
|---|
| 2026.07.13 | ₩28,535 | ₩29,337 | ₩28,228 | ₩29,096 | +1.97% | 819만 |
|---|
| 2026.07.10 | ₩28,722 | ₩29,417 | ₩28,141 | ₩28,228 | -1.72% | 578.8만 |
|---|
| 2026.07.09 | ₩29,203 | ₩29,524 | ₩28,829 | ₩28,829 | -1.28% | 486.5만 |
|---|
| 2026.07.08 | ₩29,604 | ₩30,445 | ₩29,029 | ₩29,403 | -0.68% | 807.6만 |
|---|
| 2026.07.07 | ₩28,709 | ₩29,330 | ₩28,488 | ₩28,976 | +0.93% | 726.6만 |
|---|
| 2026.07.06 | ₩29,016 | ₩29,016 | ₩28,602 | ₩28,709 | -1.06% | 621만 |
|---|
| 2026.07.02 | ₩29,470 | ₩30,172 | ₩29,036 | ₩29,443 | -0.09% | 899.6만 |
|---|
| 2026.07.01 | ₩29,858 | ₩30,125 | ₩29,403 | ₩29,818 | -0.13% | 727.1만 |
|---|
| 2026.06.30 | ₩30,192 | ₩30,325 | ₩29,337 | ₩29,510 | -2.26% | 463.1만 |
|---|
| 2026.06.29 | ₩30,539 | ₩31,367 | ₩30,078 | ₩30,125 | -1.36% | 1604.4만 |
|---|
| 2026.06.26 | ₩32,195 | ₩32,503 | ₩31,013 | ₩31,474 | -2.24% | 734.2만 |
|---|
| 2026.06.25 | ₩30,512 | ₩31,701 | ₩30,499 | ₩31,060 | +1.80% | 951.4만 |
|---|
| 2026.06.24 | ₩31,641 | ₩32,262 | ₩30,926 | ₩31,648 | +0.02% | 791.8만 |
|---|
| 2026.06.23 | ₩31,821 | ₩32,202 | ₩31,214 | ₩31,888 | +0.21% | 1078.5만 |
|---|
| 2026.06.22 | ₩29,737 | ₩30,392 | ₩29,283 | ₩30,085 | +1.17% | 1616.2만 |
|---|
| 2026.06.18 | ₩30,359 | ₩30,886 | ₩30,238 | ₩30,459 | +0.33% | 835.2만 |
|---|
| 2026.06.17 | ₩29,911 | ₩31,841 | ₩29,818 | ₩31,447 | +5.14% | 1315.9만 |
|---|
| 2026.06.16 | ₩30,098 | ₩30,352 | ₩29,864 | ₩30,151 | +0.18% | 755.1만 |
|---|
| 2026.06.15 | ₩30,806 | ₩30,900 | ₩30,038 | ₩30,138 | -2.17% | 1291.6만 |
|---|
| 2026.06.12 | ₩33,344 | ₩33,825 | ₩32,289 | ₩32,329 | -3.04% | 876.7만 |
|---|
| 2026.06.11 | ₩35,341 | ₩36,243 | ₩33,611 | ₩33,825 | -4.29% | 1430.5만 |
|---|
| 2026.06.10 | ₩34,373 | ₩35,936 | ₩34,072 | ₩35,535 | +3.38% | 1140.9만 |
|---|
| 2026.06.09 | ₩32,716 | ₩35,776 | ₩32,316 | ₩33,625 | +2.78% | 1659.4만 |
|---|
| 2026.06.08 | ₩32,890 | ₩33,411 | ₩32,509 | ₩33,077 | +0.57% | 769.2만 |
|---|
| 2026.06.05 | ₩31,768 | ₩34,299 | ₩31,674 | ₩33,678 | +6.01% | 1938.4만 |
|---|
| 2026.06.04 | ₩32,730 | ₩32,757 | ₩31,300 | ₩31,394 | -4.08% | 940.5만 |
|---|
| 2026.06.03 | ₩32,730 | ₩32,970 | ₩32,396 | ₩32,476 | -0.78% | 875.1만 |
|---|
| 2026.06.02 | ₩32,636 | ₩32,990 | ₩32,423 | ₩32,556 | -0.25% | 893.3만 |
|---|
| 2026.06.01 | ₩32,610 | ₩33,131 | ₩32,162 | ₩33,104 | +1.52% | 1152.4만 |
|---|
| 2026.05.29 | ₩32,369 | ₩32,650 | ₩31,861 | ₩32,249 | -0.37% | 729.9만 |
|---|
| 2026.05.28 | ₩33,545 | ₩33,652 | ₩32,650 | ₩32,810 | -2.19% | 676.4만 |
|---|
| 2026.05.27 | ₩33,945 | ₩34,320 | ₩33,384 | ₩33,424 | -1.53% | 582.3만 |
|---|
| 2026.05.26 | ₩34,406 | ₩34,413 | ₩33,879 | ₩34,253 | -0.45% | 986.9만 |
|---|
| 2026.05.22 | ₩35,134 | ₩35,535 | ₩34,827 | ₩35,295 | +0.46% | 798.2만 |
|---|
| 2026.05.21 | ₩36,404 | ₩36,510 | ₩34,807 | ₩35,014 | -3.82% | 1081.6만 |
|---|
| 2026.05.20 | ₩36,550 | ₩36,804 | ₩36,003 | ₩36,070 | -1.32% | 883.6만 |
|---|
| 2026.05.19 | ₩36,738 | ₩37,058 | ₩36,350 | ₩36,844 | +0.29% | 861.1만 |
|---|
| 2026.05.18 | ₩36,697 | ₩37,233 | ₩36,337 | ₩36,337 | -0.98% | 1236.5만 |
|---|
| 2026.05.15 | ₩38,180 | ₩38,194 | ₩36,925 | ₩37,232 | -2.48% | 1261.3만 |
|---|
| 2026.05.14 | ₩37,619 | ₩38,033 | ₩36,697 | ₩36,938 | -1.81% | 858.1만 |
|---|
| 2026.05.13 | ₩37,285 | ₩37,993 | ₩37,038 | ₩37,900 | +1.65% | 909.7만 |
|---|
| 2026.05.12 | ₩38,287 | ₩38,581 | ₩36,913 | ₩37,112 | -3.07% | 1063.3만 |
|---|
| 2026.05.11 | ₩37,472 | ₩38,127 | ₩37,178 | ₩38,033 | +1.50% | 858.5만 |
|---|
| 2026.05.08 | ₩37,058 | ₩37,606 | ₩36,818 | ₩37,486 | +1.15% | 935.9만 |
|---|
| 2026.05.07 | ₩37,212 | ₩37,806 | ₩37,085 | ₩37,272 | +0.16% | 698.5만 |
|---|
| 2026.05.06 | ₩37,379 | ₩37,766 | ₩37,153 | ₩37,499 | +0.32% | 718.1만 |
|---|
| 2026.05.05 | ₩37,579 | ₩38,447 | ₩37,438 | ₩38,354 | +2.06% | 621.3만 |
|---|
| 2026.05.04 | ₩37,873 | ₩39,062 | ₩36,925 | ₩38,301 | +1.13% | 894.4만 |
|---|
| 2026.05.01 | ₩37,232 | ₩37,940 | ₩37,098 | ₩37,940 | +1.90% | 475.8만 |
|---|
| 2026.04.30 | ₩38,301 | ₩38,842 | ₩37,512 | ₩37,659 | -1.67% | 620.3만 |
|---|
| 2026.04.29 | ₩37,913 | ₩39,149 | ₩37,780 | ₩38,768 | +2.26% | 592.9만 |
|---|
| 2026.04.28 | ₩39,129 | ₩39,329 | ₩37,813 | ₩37,846 | -3.28% | 714.7만 |
|---|
| 2026.04.27 | ₩39,383 | ₩39,583 | ₩38,447 | ₩38,594 | -2.00% | 521.9만 |
|---|
| 2026.04.24 | ₩39,343 | ₩39,877 | ₩38,835 | ₩39,797 | +1.15% | 831.1만 |
|---|
| 2026.04.23 | ₩39,703 | ₩41,340 | ₩39,316 | ₩39,409 | -0.74% | 1141.5만 |
|---|
| 2026.04.22 | ₩38,995 | ₩39,917 | ₩38,888 | ₩39,476 | +1.23% | 528.6만 |
|---|
| 2026.04.21 | ₩39,142 | ₩40,612 | ₩39,069 | ₩39,930 | +2.01% | 733.2만 |
|---|
| 2026.04.20 | ₩39,129 | ₩39,904 | ₩39,009 | ₩39,182 | +0.14% | 759.8만 |
|---|
| 2026.04.17 | ₩38,180 | ₩38,728 | ₩37,900 | ₩38,715 | +1.40% | 832.7만 |
|---|
| 2026.04.16 | ₩39,196 | ₩40,051 | ₩38,795 | ₩39,142 | -0.14% | 710.7만 |
|---|
| 2026.04.15 | ₩38,688 | ₩39,570 | ₩38,635 | ₩39,182 | +1.28% | 521만 |
|---|
| 2026.04.14 | ₩38,501 | ₩39,302 | ₩38,434 | ₩39,035 | +1.39% | 763.6만 |
|---|
| 2026.04.13 | ₩41,627 | ₩41,814 | ₩39,503 | ₩39,516 | -5.07% | 744.7만 |
|---|
| 2026.04.10 | ₩40,371 | ₩41,560 | ₩40,204 | ₩41,106 | +1.82% | 593.5만 |
|---|
| 2026.04.09 | ₩42,549 | ₩42,702 | ₩40,572 | ₩40,598 | -4.58% | 815.7만 |
|---|
| 2026.04.08 | ₩42,068 | ₩43,858 | ₩41,480 | ₩42,295 | +0.54% | 1221.8만 |
|---|
| 2026.04.07 | ₩46,303 | ₩48,534 | ₩46,142 | ₩46,784 | +1.04% | 1638만 |
|---|
| 2026.04.06 | ₩46,490 | ₩46,490 | ₩44,980 | ₩45,261 | -2.64% | 689.8만 |
|---|
| 2026.04.02 | ₩49,215 | ₩49,709 | ₩46,035 | ₩46,356 | -5.81% | 1308.5만 |
|---|
| 2026.04.01 | ₩46,770 | ₩47,745 | ₩45,703 | ₩46,396 | -0.80% | 1510.8만 |
|---|
| 2026.03.31 | ₩49,870 | ₩50,905 | ₩47,218 | ₩47,692 | -4.37% | 1839.8만 |
|---|
| 2026.03.30 | ₩50,644 | ₩53,342 | ₩50,604 | ₩52,314 | +3.30% | 1582.1만 |
|---|
| 2026.03.27 | ₩49,883 | ₩53,169 | ₩49,662 | ₩52,648 | +5.54% | 1644.9만 |
|---|
| 2026.03.26 | ₩46,730 | ₩49,175 | ₩46,129 | ₩48,921 | +4.69% | 1323.7만 |
|---|
| 2026.03.25 | ₩45,528 | ₩46,984 | ₩45,114 | ₩45,755 | +0.50% | 1118.6만 |
|---|
| 2026.03.24 | ₩47,184 | ₩47,478 | ₩45,020 | ₩46,770 | -0.88% | 1608.3만 |
|---|
| 2026.03.23 | ₩44,860 | ₩46,944 | ₩43,724 | ₩45,862 | +2.23% | 1750.8만 |
|---|
| 2026.03.20 | ₩45,314 | ₩48,869 | ₩45,114 | ₩48,053 | +6.04% | 1907.5만 |
|---|
| 2026.03.19 | ₩48,534 | ₩49,035 | ₩44,045 | ₩45,114 | -7.05% | 2007.1만 |
|---|
| 2026.03.18 | ₩44,072 | ₩46,490 | ₩43,804 | ₩46,329 | +5.12% | 1542.1만 |
|---|
| 2026.03.17 | ₩42,602 | ₩43,123 | ₩41,941 | ₩42,736 | +0.31% | 1036.5만 |
|---|
| 2026.03.16 | ₩45,154 | ₩45,207 | ₩43,230 | ₩43,364 | -3.96% | 1349.9만 |
|---|
| 2026.03.13 | ₩44,887 | ₩46,984 | ₩44,098 | ₩46,890 | +4.46% | 1450.1만 |
|---|
| 2026.03.12 | ₩45,167 | ₩46,222 | ₩44,486 | ₩46,022 | +1.89% | 1672.6만 |
|---|
| 2026.03.11 | ₩44,432 | ₩45,160 | ₩43,003 | ₩43,096 | -3.01% | 1082.8만 |
|---|
| 2026.03.10 | ₩43,163 | ₩45,261 | ₩41,079 | ₩45,034 | +4.33% | 1522.1만 |
|---|
| 2026.03.09 | ₩48,226 | ₩50,003 | ₩42,308 | ₩43,123 | -10.58% | 2726.5만 |
|---|
| 2026.03.06 | ₩45,180 | ₩47,772 | ₩43,938 | ₩47,652 | +5.47% | 2446.8만 |
|---|
| 2026.03.05 | ₩40,545 | ₩43,724 | ₩39,890 | ₩41,907 | +3.36% | 1787.8만 |
|---|
| 2026.03.04 | ₩40,465 | ₩40,759 | ₩38,725 | ₩39,369 | -2.71% | 1033.6만 |
|---|
| 2026.03.03 | ₩42,121 | ₩45,013 | ₩39,757 | ₩40,719 | -3.33% | 2507.5만 |
|---|
| 2026.03.02 | ₩40,865 | ₩40,959 | ₩38,367 | ₩39,089 | -4.35% | 1294.9만 |
|---|
| 2026.02.27 | ₩38,968 | ₩39,416 | ₩37,866 | ₩38,608 | -0.93% | 1034.4만 |
|---|
| 2026.02.26 | ₩36,430 | ₩38,528 | ₩36,377 | ₩37,031 | +1.65% | 1028.5만 |
|---|
| 2026.02.25 | ₩37,325 | ₩37,486 | ₩36,564 | ₩36,577 | -2.00% | 571.8만 |
|---|
| 2026.02.24 | ₩39,316 | ₩39,737 | ₩37,873 | ₩38,060 | -3.19% | 582.1만 |
|---|
| 2026.02.23 | ₩38,000 | ₩39,604 | ₩37,446 | ₩39,329 | +3.50% | 1047.8만 |
|---|
| 2026.02.20 | ₩39,463 | ₩39,650 | ₩37,432 | ₩37,900 | -3.96% | 1398.5만 |
|---|
| 2026.02.19 | ₩38,808 | ₩39,503 | ₩38,407 | ₩38,715 | -0.24% | 943.4만 |
|---|
| 2026.02.18 | ₩37,873 | ₩38,307 | ₩36,911 | ₩37,753 | -0.32% | 940.9만 |
|---|
| 2026.02.17 | ₩39,383 | ₩40,371 | ₩37,519 | ₩37,766 | -4.10% | 1567.1만 |
|---|
| 2026.02.13 | ₩38,488 | ₩39,743 | ₩37,092 | ₩39,075 | +1.53% | 1874.8만 |
|---|
| 2026.02.12 | ₩35,883 | ₩38,628 | ₩35,617 | ₩38,461 | +7.19% | 1505.6만 |
|---|
| 2026.02.11 | ₩35,428 | ₩37,073 | ₩35,375 | ₩36,230 | +2.26% | 820.4만 |
|---|
| 2026.02.10 | ₩35,682 | ₩36,323 | ₩35,455 | ₩36,297 | +1.72% | 765.6만 |
|---|
| 2026.02.09 | ₩36,751 | ₩36,911 | ₩35,415 | ₩35,535 | -3.31% | 746.4만 |
|---|
| 2026.02.06 | ₩38,047 | ₩38,174 | ₩36,524 | ₩36,898 | -3.02% | 995.3만 |
|---|
| 2026.02.05 | ₩38,407 | ₩39,770 | ₩37,499 | ₩39,209 | +2.09% | 1761.5만 |
|---|
| 2026.02.04 | ₩36,190 | ₩38,528 | ₩35,949 | ₩36,938 | +2.07% | 1582만 |
|---|
| 2026.02.03 | ₩35,108 | ₩38,007 | ₩34,987 | ₩36,430 | +3.77% | 1265.2만 |
|---|
| 2026.02.02 | ₩36,377 | ₩36,470 | ₩34,747 | ₩34,894 | -4.08% | 795.3만 |
|---|
| 2026.01.30 | ₩36,644 | ₩37,232 | ₩35,762 | ₩36,738 | +0.26% | 908.4만 |
|---|
| 2026.01.29 | ₩36,470 | ₩38,435 | ₩36,203 | ₩36,377 | -0.26% | 1209.4만 |
|---|
| 2026.01.28 | ₩35,829 | ₩36,482 | ₩35,462 | ₩35,896 | +0.19% | 921.8만 |
|---|
| 2026.01.27 | ₩35,388 | ₩35,989 | ₩35,068 | ₩35,989 | +1.70% | 584.4만 |
|---|
| 2026.01.26 | ₩35,335 | ₩35,549 | ₩34,914 | ₩35,495 | +0.45% | 770.3만 |
|---|
| 2026.01.23 | ₩35,201 | ₩35,535 | ₩34,520 | ₩35,442 | +0.68% | 928.5만 |
|---|
| 2026.01.22 | ₩35,121 | ₩35,655 | ₩34,734 | ₩34,734 | -1.10% | 842.7만 |
|---|
| 2026.01.21 | ₩37,619 | ₩38,167 | ₩35,268 | ₩35,749 | -4.97% | 2286만 |
|---|
| 2026.01.20 | ₩38,381 | ₩39,917 | ₩36,991 | ₩39,249 | +2.26% | 2421.1만 |
|---|
| 2026.01.16 | ₩34,934 | ₩35,603 | ₩34,814 | ₩35,295 | +1.03% | 955.7만 |
|---|
| 2026.01.15 | ₩35,074 | ₩35,388 | ₩34,767 | ₩35,161 | +0.25% | 1054.5만 |
|---|
| 2026.01.14 | ₩36,290 | ₩37,205 | ₩35,909 | ₩36,243 | -0.13% | 2812.6만 |
|---|
| 2026.01.13 | ₩34,353 | ₩35,736 | ₩34,320 | ₩35,442 | +3.17% | 1155.1만 |
|---|
| 2026.01.12 | ₩35,175 | ₩35,175 | ₩34,440 | ₩34,520 | -1.86% | 611.8만 |
|---|
| 2026.01.09 | ₩34,907 | ₩35,308 | ₩34,246 | ₩34,400 | -1.45% | 801.1만 |
|---|
| 2026.01.08 | ₩35,495 | ₩35,575 | ₩34,760 | ₩35,068 | -1.20% | 635.8만 |
|---|
| 2026.01.07 | ₩34,961 | ₩35,543 | ₩34,921 | ₩35,321 | +1.03% | 764만 |
|---|
| 2026.01.06 | ₩35,134 | ₩35,228 | ₩34,680 | ₩34,760 | -1.06% | 601.6만 |
|---|
| 2026.01.05 | ₩34,533 | ₩35,241 | ₩34,426 | ₩35,241 | +2.05% | 581.9만 |
|---|
| 2026.01.02 | ₩34,841 | ₩35,442 | ₩34,640 | ₩34,867 | +0.08% | 619.1만 |
|---|
| 2025.12.31 | ₩35,094 | ₩35,629 | ₩34,854 | ₩35,362 | +0.76% | 569.1만 |
|---|
| 2025.12.30 | ₩35,549 | ₩35,549 | ₩34,934 | ₩35,108 | -1.24% | 628.5만 |
|---|
| 2025.12.29 | ₩36,357 | ₩36,377 | ₩35,309 | ₩35,629 | -2.00% | 768.5만 |
|---|
| 2025.12.26 | ₩35,949 | ₩36,497 | ₩35,909 | ₩36,029 | +0.22% | 495.8만 |
|---|
| 2025.12.24 | ₩36,043 | ₩36,257 | ₩35,903 | ₩36,150 | +0.30% | 338.1만 |
|---|
| 2025.12.23 | ₩36,283 | ₩36,283 | ₩35,923 | ₩36,203 | -0.22% | 579.9만 |
|---|
| 2025.12.22 | ₩36,577 | ₩36,684 | ₩35,976 | ₩36,056 | -1.42% | 1051.4만 |
|---|
| 2025.12.19 | ₩38,341 | ₩38,341 | ₩37,152 | ₩37,218 | -2.93% | 655.7만 |
|---|
| 2025.12.18 | ₩39,035 | ₩39,636 | ₩38,447 | ₩38,661 | -0.96% | 901.6만 |
|---|
| 2025.12.17 | ₩39,156 | ₩40,177 | ₩38,768 | ₩40,064 | +2.32% | 918.9만 |
|---|
| 2025.12.16 | ₩39,677 | ₩40,344 | ₩39,082 | ₩39,449 | -0.57% | 1071.9만 |
|---|
| 2025.12.15 | ₩39,075 | ₩40,398 | ₩38,948 | ₩39,489 | +1.06% | 859.5만 |
|---|
| 2025.12.12 | ₩39,209 | ₩41,280 | ₩38,888 | ₩39,449 | +0.61% | 1251.3만 |
|---|
| 2025.12.11 | ₩40,478 | ₩41,213 | ₩39,356 | ₩39,383 | -2.71% | 734.1만 |
|---|
| 2025.12.10 | ₩41,907 | ₩42,143 | ₩39,917 | ₩40,104 | -4.30% | 839.8만 |
|---|
| 2025.12.09 | ₩41,747 | ₩41,814 | ₩41,106 | ₩41,734 | -0.03% | 423.7만 |
|---|
| 2025.12.08 | ₩40,932 | ₩42,108 | ₩40,932 | ₩41,520 | +1.44% | 562.3만 |
|---|
| 2025.12.05 | ₩41,346 | ₩41,654 | ₩40,959 | ₩41,039 | -0.74% | 504.5만 |
|---|
| 2025.12.04 | ₩41,707 | ₩42,248 | ₩41,440 | ₩41,533 | -0.42% | 498.2만 |
|---|
| 2025.12.03 | ₩42,642 | ₩42,776 | ₩41,814 | ₩41,974 | -1.57% | 537.9만 |
|---|
| 2025.12.02 | ₩42,415 | ₩42,815 | ₩42,081 | ₩42,348 | -0.16% | 437.4만 |
|---|
| 2025.12.01 | ₩43,911 | ₩43,911 | ₩42,215 | ₩42,829 | -2.46% | 817.9만 |
|---|
| 2025.11.28 | ₩43,631 | ₩43,644 | ₩42,843 | ₩42,883 | -1.71% | 437.8만 |
|---|
| 2025.11.26 | ₩44,486 | ₩44,659 | ₩43,524 | ₩43,778 | -1.59% | 711.8만 |
|---|
| 2025.11.25 | ₩46,343 | ₩48,086 | ₩44,887 | ₩44,993 | -2.91% | 988.6만 |
|---|
| 2025.11.24 | ₩49,148 | ₩49,255 | ₩46,189 | ₩46,463 | -5.46% | 1001.3만 |
|---|
| 2025.11.21 | ₩51,246 | ₩54,131 | ₩49,296 | ₩49,856 | -2.71% | 2353.9만 |
|---|
| 2025.11.20 | ₩45,862 | ₩53,042 | ₩45,541 | ₩52,742 | +15.00% | 3281만 |
|---|
| 2025.11.19 | ₩50,170 | ₩50,778 | ₩47,919 | ₩49,202 | -1.93% | 1110.4만 |
|---|
| 2025.11.18 | ₩49,963 | ₩51,606 | ₩48,534 | ₩50,137 | +0.35% | 1719.4만 |
|---|
| 2025.11.17 | ₩47,024 | ₩49,295 | ₩45,808 | ₩48,560 | +3.27% | 1011.4만 |
|---|
| 2025.11.14 | ₩48,373 | ₩49,141 | ₩45,368 | ₩46,182 | -4.53% | 1378.9만 |
|---|
| 2025.11.13 | ₩44,566 | ₩47,771 | ₩44,125 | ₩47,051 | +5.58% | 1278.7만 |
|---|
| 2025.11.12 | ₩43,417 | ₩44,526 | ₩43,417 | ₩43,965 | +1.26% | 500.3만 |
|---|
| 2025.11.11 | ₩43,958 | ₩44,058 | ₩43,524 | ₩43,791 | -0.38% | 393.3만 |
|---|
| 2025.11.10 | ₩44,646 | ₩44,860 | ₩43,778 | ₩43,885 | -1.71% | 763.7만 |
|---|
| 2025.11.07 | ₩48,079 | ₩49,522 | ₩46,356 | ₩46,503 | -3.28% | 1233만 |
|---|
| 2025.11.06 | ₩45,247 | ₩47,438 | ₩45,007 | ₩46,743 | +3.31% | 1023.6만 |
|---|
| 2025.11.05 | ₩46,610 | ₩46,810 | ₩44,339 | ₩44,967 | -3.53% | 623.5만 |
|---|
| 2025.11.04 | ₩46,556 | ₩47,164 | ₩45,521 | ₩46,610 | +0.11% | 822.2만 |
|---|
| 2025.11.03 | ₩44,846 | ₩46,369 | ₩44,666 | ₩44,993 | +0.33% | 485.9만 |
|---|
| 2025.10.31 | ₩44,192 | ₩46,329 | ₩44,125 | ₩45,421 | +2.78% | 645만 |
|---|
| 2025.10.30 | ₩44,245 | ₩45,287 | ₩43,764 | ₩45,194 | +2.14% | 668만 |
|---|
| 2025.10.29 | ₩43,658 | ₩44,873 | ₩43,137 | ₩44,846 | +2.72% | 732.7만 |
|---|
| 2025.10.28 | ₩42,709 | ₩44,078 | ₩42,709 | ₩43,992 | +3.00% | 498.4만 |
|---|
| 2025.10.27 | ₩42,789 | ₩43,297 | ₩42,535 | ₩42,749 | -0.09% | 753.5만 |
|---|
| 2025.10.24 | ₩43,644 | ₩44,432 | ₩43,511 | ₩44,192 | +1.25% | 595.6만 |
|---|
| 2025.10.23 | ₩45,915 | ₩46,169 | ₩44,646 | ₩44,713 | -2.62% | 525.1만 |
|---|
| 2025.10.22 | ₩45,287 | ₩48,133 | ₩45,060 | ₩45,755 | +1.03% | 1331.9만 |
|---|
| 2025.10.21 | ₩45,822 | ₩46,563 | ₩44,700 | ₩45,047 | -1.69% | 798.6만 |
|---|
| 2025.10.20 | ₩47,839 | ₩47,866 | ₩45,301 | ₩45,408 | -5.08% | 1136.1만 |
|---|
| 2025.10.17 | ₩52,394 | ₩54,539 | ₩49,121 | ₩49,362 | -5.79% | 1969.6만 |
|---|
| 2025.10.16 | ₩48,387 | ₩53,757 | ₩48,193 | ₩53,396 | +10.35% | 2635.6만 |
|---|
| 2025.10.15 | ₩47,118 | ₩50,054 | ₩46,770 | ₩48,868 | +3.71% | 1075.4만 |
|---|
| 2025.10.14 | ₩48,881 | ₩50,517 | ₩46,730 | ₩48,293 | -1.20% | 1361.7만 |
|---|
| 2025.10.13 | ₩47,238 | ₩47,679 | ₩45,969 | ₩46,249 | -2.09% | 1100.7만 |
|---|
| 2025.10.10 | ₩44,419 | ₩50,591 | ₩44,098 | ₩50,057 | +12.69% | 4384.8만 |
|---|