시장 데이터를 불러오는 중
전체 종목
Inverse VIX Short-Term Futures ETNs due March 22, 2045 과거 주가
Inverse VIX Short-Term Futures ETNs due March 22, 2045 · VYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inverse VIX Short-Term Futures ETNs due March 22, 2045 · VYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,029 | ₩42,029 | ₩41,996 | ₩41,996 | -0.08% | 1.7천 |
| 2026.10.08 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
| 2026.10.07 | ₩41,935 | ₩42,087 | ₩41,935 | ₩42,087 | +0.36% | 700 |
| 2026.10.06 | ₩41,935 | ₩42,103 | ₩41,935 | ₩42,103 | +0.40% | 700 |
| 2026.10.05 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
| 2026.10.02 | ₩41,811 | ₩41,811 | ₩41,811 | ₩41,811 | 0.00% | 100 |
| 2026.10.01 | ₩41,627 | ₩41,670 | ₩41,627 | ₩41,670 | +0.10% | 6.6천 |
| 2026.09.30 | ₩41,788 | ₩41,788 | ₩41,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,741 |
| -0.11% |
| 2.1천 |
| 2026.09.29 | ₩41,761 | ₩41,768 | ₩41,761 | ₩41,768 | +0.02% | 1천 |
|---|
| 2026.09.28 | ₩41,774 | ₩41,782 | ₩41,774 | ₩41,782 | +0.02% | 200 |
|---|
| 2026.09.25 | ₩41,774 | ₩41,828 | ₩41,774 | ₩41,828 | +0.13% | 400 |
|---|
| 2026.09.24 | ₩41,640 | ₩41,727 | ₩41,640 | ₩41,727 | +0.21% | 5천 |
|---|
| 2026.09.23 | ₩41,868 | ₩41,868 | ₩41,758 | ₩41,758 | -0.26% | 400 |
|---|
| 2026.09.22 | ₩41,794 | ₩41,908 | ₩41,721 | ₩41,884 | +0.21% | 2.8천 |
|---|
| 2026.09.21 | ₩41,640 | ₩41,640 | ₩41,636 | ₩41,636 | -0.01% | 600 |
|---|
| 2026.09.18 | ₩41,506 | ₩41,627 | ₩41,506 | ₩41,588 | +0.20% | 2천 |
|---|
| 2026.09.17 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,325 | ₩41,325 | ₩41,325 | ₩41,325 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩41,305 | ₩41,363 | ₩41,305 | ₩41,363 | +0.14% | 4.9천 |
|---|
| 2026.09.14 | ₩41,305 | ₩41,479 | ₩41,305 | ₩41,423 | +0.29% | 400 |
|---|
| 2026.09.11 | ₩41,479 | ₩41,483 | ₩41,479 | ₩41,483 | +0.01% | 500 |
|---|
| 2026.09.10 | ₩41,131 | ₩41,131 | ₩41,104 | ₩41,111 | -0.05% | 400 |
|---|
| 2026.09.09 | ₩41,399 | ₩41,399 | ₩41,333 | ₩41,333 | -0.16% | 200 |
|---|
| 2026.09.08 | ₩41,587 | ₩41,627 | ₩41,452 | ₩41,467 | -0.29% | 2.7천 |
|---|
| 2026.09.04 | ₩41,613 | ₩41,627 | ₩41,605 | ₩41,605 | -0.02% | 900 |
|---|
| 2026.09.03 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,359 | ₩41,412 | ₩41,359 | ₩41,412 | +0.13% | 700 |
|---|
| 2026.09.01 | ₩41,208 | ₩41,208 | ₩41,208 | ₩41,208 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩41,372 | ₩41,385 | ₩41,372 | ₩41,385 | +0.03% | 700 |
|---|
| 2026.08.28 | ₩41,305 | ₩41,305 | ₩41,258 | ₩41,258 | -0.11% | 300 |
|---|
| 2026.08.27 | ₩41,332 | ₩41,352 | ₩41,332 | ₩41,352 | +0.05% | 200 |
|---|
| 2026.08.26 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,104 | ₩41,117 | ₩41,104 | ₩41,117 | +0.03% | 700 |
|---|
| 2026.08.24 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,970 | ₩41,035 | ₩40,970 | ₩41,035 | +0.16% | 6.6천 |
|---|
| 2026.08.20 | ₩40,903 | ₩40,917 | ₩40,903 | ₩40,917 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩40,903 | ₩40,903 | ₩40,781 | ₩40,781 | -0.30% | 600 |
|---|
| 2026.08.14 | ₩40,755 | ₩40,830 | ₩40,661 | ₩40,830 | +0.18% | 6.8천 |
|---|
| 2026.08.13 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,715 | ₩41,077 | ₩40,715 | ₩41,077 | +0.89% | 1.3천 |
|---|
| 2026.08.11 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,510 | ₩40,510 | ₩40,510 | ₩40,510 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩40,487 | ₩40,528 | ₩40,460 | ₩40,528 | +0.10% | 900 |
|---|
| 2026.08.05 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,246 | ₩40,299 | ₩40,246 | ₩40,254 | +0.02% | 500 |
|---|
| 2026.08.03 | ₩40,220 | ₩40,220 | ₩40,220 | ₩40,220 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩39,830 | ₩40,156 | ₩39,830 | ₩40,156 | +0.82% | 300 |
|---|
| 2026.07.30 | ₩39,391 | ₩39,391 | ₩39,391 | ₩39,391 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩39,602 | ₩39,602 | ₩39,391 | ₩39,391 | -0.53% | 1.3천 |
|---|
| 2026.07.28 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 1천 |
|---|
| 2026.07.27 | ₩39,897 | ₩39,897 | ₩39,798 | ₩39,798 | -0.25% | 1.4천 |
|---|
| 2026.07.24 | ₩39,724 | ₩39,724 | ₩39,724 | ₩39,724 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩39,622 | ₩39,622 | ₩39,622 | ₩39,622 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩39,870 | ₩40,058 | ₩39,870 | ₩40,011 | +0.35% | 600 |
|---|
| 2026.07.21 | ₩40,044 | ₩40,071 | ₩40,044 | ₩40,071 | +0.07% | 700 |
|---|
| 2026.07.20 | ₩39,803 | ₩39,803 | ₩39,803 | ₩39,803 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩39,763 | ₩39,763 | ₩39,677 | ₩39,677 | -0.22% | 8.2천 |
|---|
| 2026.07.16 | ₩40,219 | ₩40,232 | ₩40,018 | ₩40,018 | -0.50% | 800 |
|---|
| 2026.07.15 | ₩40,209 | ₩40,209 | ₩40,209 | ₩40,209 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,098 | ₩40,098 | ₩39,885 | ₩39,885 | -0.53% | 2.3천 |
|---|
| 2026.07.10 | ₩39,964 | ₩40,094 | ₩39,964 | ₩40,094 | +0.33% | 1.9천 |
|---|
| 2026.07.09 | ₩39,937 | ₩39,937 | ₩39,937 | ₩39,937 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,736 | ₩39,790 | ₩39,736 | ₩39,790 | +0.14% | 400 |
|---|
| 2026.07.07 | ₩39,928 | ₩39,928 | ₩39,928 | ₩39,928 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,976 | ₩39,976 | ₩39,976 | ₩39,976 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩39,696 | ₩39,753 | ₩39,669 | ₩39,753 | +0.15% | 1.8천 |
|---|
| 2026.07.01 | ₩39,696 | ₩39,696 | ₩39,670 | ₩39,670 | -0.06% | 300 |
|---|
| 2026.06.30 | ₩39,768 | ₩39,768 | ₩39,768 | ₩39,768 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 1만 |
|---|
| 2026.06.26 | ₩39,334 | ₩39,352 | ₩39,334 | ₩39,352 | +0.05% | 200 |
|---|
| 2026.06.25 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩39,186 | ₩39,198 | ₩39,186 | ₩39,198 | +0.03% | 300 |
|---|
| 2026.06.23 | ₩39,240 | ₩39,334 | ₩39,124 | ₩39,124 | -0.29% | 1만 |
|---|
| 2026.06.22 | ₩39,521 | ₩39,629 | ₩39,521 | ₩39,544 | +0.06% | 1.6천 |
|---|
| 2026.06.18 | ₩39,414 | ₩39,512 | ₩39,414 | ₩39,512 | +0.25% | 700 |
|---|
| 2026.06.17 | ₩39,588 | ₩39,588 | ₩39,234 | ₩39,234 | -0.89% | 8.3천 |
|---|
| 2026.06.16 | ₩39,629 | ₩39,629 | ₩39,520 | ₩39,520 | -0.27% | 2.8만 |
|---|
| 2026.06.15 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩38,837 | ₩39,002 | ₩38,837 | ₩39,002 | +0.42% | 4.2천 |
|---|
| 2026.06.11 | ₩38,687 | ₩38,687 | ₩38,687 | ₩38,687 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,271 | ₩38,271 | ₩38,271 | ₩38,271 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩39,092 | ₩39,092 | ₩38,632 | ₩38,632 | -1.18% | 300 |
|---|
| 2026.06.04 | ₩39,190 | ₩39,190 | ₩39,190 | ₩39,190 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩38,947 | ₩38,947 | ₩38,947 | ₩38,947 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,958 | ₩38,958 | ₩38,817 | ₩38,817 | -0.36% | 300 |
|---|
| 2026.05.29 | ₩39,013 | ₩39,013 | ₩39,013 | ₩39,013 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩38,884 | ₩38,884 | ₩38,884 | ₩38,884 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩38,542 | ₩38,718 | ₩38,542 | ₩38,718 | +0.46% | 700 |
|---|
| 2026.05.26 | ₩38,609 | ₩38,609 | ₩38,564 | ₩38,564 | -0.12% | 200 |
|---|
| 2026.05.22 | ₩38,341 | ₩38,341 | ₩38,312 | ₩38,312 | -0.08% | 400 |
|---|
| 2026.05.21 | ₩38,368 | ₩38,368 | ₩38,356 | ₩38,356 | -0.03% | 500 |
|---|
| 2026.05.20 | ₩38,019 | ₩38,117 | ₩38,019 | ₩38,117 | +0.26% | 700 |
|---|
| 2026.05.19 | ₩37,966 | ₩37,966 | ₩37,946 | ₩37,946 | -0.05% | 500 |
|---|
| 2026.05.18 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩37,845 | ₩37,858 | ₩37,845 | ₩37,846 | +0.00% | 1.6천 |
|---|
| 2026.05.14 | ₩37,899 | ₩37,925 | ₩37,899 | ₩37,925 | +0.07% | 100 |
|---|
| 2026.05.13 | ₩37,736 | ₩37,736 | ₩37,736 | ₩37,736 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,925 | ₩37,925 | ₩37,925 | ₩37,925 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩37,885 | ₩37,885 | ₩37,765 | ₩37,818 | -0.18% | 1.8천 |
|---|
| 2026.05.08 | ₩37,858 | ₩37,872 | ₩37,782 | ₩37,782 | -0.20% | 2천 |
|---|
| 2026.05.07 | ₩37,806 | ₩37,845 | ₩37,765 | ₩37,845 | +0.10% | 3.9천 |
|---|
| 2026.05.06 | ₩37,899 | ₩37,899 | ₩37,777 | ₩37,777 | -0.32% | 200 |
|---|
| 2026.05.05 | ₩37,726 | ₩37,726 | ₩37,605 | ₩37,605 | -0.32% | 300 |
|---|
| 2026.05.04 | ₩37,751 | ₩37,751 | ₩37,671 | ₩37,671 | -0.21% | 500 |
|---|
| 2026.05.01 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩37,671 | ₩37,671 | ₩37,491 | ₩37,491 | -0.48% | 500 |
|---|
| 2026.04.28 | ₩37,469 | ₩37,655 | ₩37,469 | ₩37,655 | +0.49% | 700 |
|---|
| 2026.04.27 | ₩37,389 | ₩37,563 | ₩37,389 | ₩37,563 | +0.47% | 400 |
|---|
| 2026.04.24 | ₩37,389 | ₩37,402 | ₩37,284 | ₩37,284 | -0.28% | 1.4천 |
|---|
| 2026.04.23 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩37,342 | ₩37,342 | ₩37,342 | ₩37,342 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,362 | ₩37,362 | ₩37,093 | ₩37,093 | -0.72% | 200 |
|---|
| 2026.04.20 | ₩38,194 | ₩38,194 | ₩37,360 | ₩37,360 | -2.18% | 200 |
|---|
| 2026.04.17 | ₩37,563 | ₩37,563 | ₩37,416 | ₩37,429 | -0.36% | 1.2천 |
|---|
| 2026.04.16 | ₩37,309 | ₩37,416 | ₩37,309 | ₩37,416 | +0.29% | 500 |
|---|
| 2026.04.15 | ₩37,389 | ₩37,389 | ₩37,386 | ₩37,386 | -0.01% | 500 |
|---|
| 2026.04.14 | ₩37,396 | ₩37,396 | ₩37,396 | ₩37,396 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,148 | ₩37,302 | ₩37,148 | ₩37,302 | +0.42% | 400 |
|---|
| 2026.04.10 | ₩37,148 | ₩37,148 | ₩36,983 | ₩36,983 | -0.44% | 500 |
|---|
| 2026.04.09 | ₩36,759 | ₩37,083 | ₩36,759 | ₩37,083 | +0.88% | 10.2만 |
|---|
| 2026.04.08 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩35,833 | ₩35,930 | ₩35,833 | ₩35,930 | +0.27% | 900 |
|---|
| 2026.04.06 | ₩36,169 | ₩36,175 | ₩36,142 | ₩36,175 | +0.02% | 700 |
|---|
| 2026.04.02 | ₩35,949 | ₩35,949 | ₩35,949 | ₩35,949 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩35,713 | ₩36,021 | ₩35,699 | ₩35,941 | +0.64% | 4.5천 |
|---|
| 2026.03.31 | ₩35,599 | ₩35,734 | ₩35,599 | ₩35,734 | +0.38% | 200 |
|---|
| 2026.03.30 | ₩35,069 | ₩35,069 | ₩34,801 | ₩34,885 | -0.52% | 800 |
|---|
| 2026.03.27 | ₩35,176 | ₩35,203 | ₩34,793 | ₩34,793 | -1.09% | 800 |
|---|
| 2026.03.26 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,142 | ₩36,284 | ₩36,142 | ₩36,284 | +0.39% | 900 |
|---|
| 2026.03.24 | ₩36,142 | ₩36,142 | ₩35,899 | ₩35,899 | -0.67% | 1.1천 |
|---|
| 2026.03.23 | ₩36,450 | ₩36,450 | ₩36,114 | ₩36,114 | -0.92% | 400 |
|---|
| 2026.03.20 | ₩36,061 | ₩36,075 | ₩35,659 | ₩35,668 | -1.09% | 2.8천 |
|---|
| 2026.03.19 | ₩35,900 | ₩36,377 | ₩35,538 | ₩36,377 | +1.33% | 2.5천 |
|---|
| 2026.03.18 | ₩36,216 | ₩36,276 | ₩36,111 | ₩36,111 | -0.29% | 1.3천 |
|---|
| 2026.03.17 | ₩36,866 | ₩36,866 | ₩36,665 | ₩36,779 | -0.24% | 2.8천 |
|---|
| 2026.03.16 | ₩36,578 | ₩36,578 | ₩36,578 | ₩36,578 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,303 | ₩36,303 | ₩35,914 | ₩35,923 | -1.05% | 800 |
|---|
| 2026.03.12 | ₩36,021 | ₩36,021 | ₩36,021 | ₩36,021 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,437 | ₩36,556 | ₩36,289 | ₩36,556 | +0.33% | 1천 |
|---|
| 2026.03.10 | ₩36,786 | ₩36,786 | ₩36,240 | ₩36,240 | -1.48% | 3.9천 |
|---|
| 2026.03.09 | ₩35,498 | ₩36,611 | ₩35,498 | ₩36,594 | +3.09% | 4.4천 |
|---|
| 2026.03.06 | ₩36,169 | ₩36,289 | ₩35,753 | ₩35,768 | -1.11% | 1.5천 |
|---|
| 2026.03.05 | ₩37,187 | ₩37,255 | ₩36,598 | ₩36,862 | -0.87% | 900 |
|---|
| 2026.03.04 | ₩37,617 | ₩37,617 | ₩37,295 | ₩37,366 | -0.67% | 2.3천 |
|---|
| 2026.03.03 | ₩36,450 | ₩37,070 | ₩36,410 | ₩37,070 | +1.70% | 1.5천 |
|---|
| 2026.03.02 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩37,443 | ₩37,504 | ₩37,443 | ₩37,504 | +0.16% | 500 |
|---|
| 2026.02.26 | ₩37,818 | ₩37,818 | ₩37,739 | ₩37,739 | -0.21% | 200 |
|---|
| 2026.02.25 | ₩37,903 | ₩37,903 | ₩37,903 | ₩37,903 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩37,389 | ₩37,394 | ₩37,389 | ₩37,394 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩37,636 | ₩37,636 | ₩37,636 | ₩37,636 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩37,751 | ₩37,751 | ₩37,653 | ₩37,653 | -0.26% | 200 |
|---|
| 2026.02.17 | ₩37,649 | ₩37,649 | ₩37,649 | ₩37,649 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩37,724 | ₩37,724 | ₩37,392 | ₩37,392 | -0.88% | 700 |
|---|
| 2026.02.12 | ₩37,738 | ₩37,738 | ₩37,495 | ₩37,495 | -0.64% | 300 |
|---|
| 2026.02.11 | ₩37,966 | ₩37,966 | ₩37,958 | ₩37,958 | -0.02% | 300 |
|---|
| 2026.02.10 | ₩38,060 | ₩38,060 | ₩37,920 | ₩37,920 | -0.37% | 200 |
|---|
| 2026.02.09 | ₩37,952 | ₩38,062 | ₩37,952 | ₩38,062 | +0.29% | 300 |
|---|
| 2026.02.06 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,510 | ₩37,510 | ₩37,315 | ₩37,315 | -0.52% | 100 |
|---|
| 2026.02.04 | ₩37,771 | ₩37,771 | ₩37,761 | ₩37,761 | -0.03% | 300 |
|---|
| 2026.02.03 | ₩38,073 | ₩38,086 | ₩37,888 | ₩37,888 | -0.49% | 500 |
|---|
| 2026.02.02 | ₩38,178 | ₩38,178 | ₩38,178 | ₩38,178 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩37,966 | ₩37,966 | ₩37,821 | ₩37,821 | -0.38% | 200 |
|---|
| 2026.01.29 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩37,993 | ₩37,993 | ₩37,947 | ₩37,947 | -0.12% | 900 |
|---|
| 2026.01.27 | ₩37,971 | ₩37,971 | ₩37,971 | ₩37,971 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩38,060 | ₩38,147 | ₩38,060 | ₩38,147 | +0.23% | 5.9천 |
|---|
| 2026.01.21 | ₩37,912 | ₩37,979 | ₩37,912 | ₩37,979 | +0.18% | 200 |
|---|
| 2026.01.20 | ₩37,550 | ₩37,550 | ₩37,248 | ₩37,248 | -0.80% | 3천 |
|---|
| 2026.01.16 | ₩38,086 | ₩38,086 | ₩38,038 | ₩38,038 | -0.13% | 500 |
|---|
| 2026.01.15 | ₩38,061 | ₩38,061 | ₩38,061 | ₩38,061 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩37,852 | ₩37,852 | ₩37,852 | ₩37,852 | 0.00% | 1.1천 |
|---|
| 2026.01.13 | ₩38,039 | ₩38,039 | ₩38,017 | ₩38,017 | -0.06% | 200 |
|---|
| 2026.01.12 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,194 | ₩38,194 | ₩38,194 | ₩38,194 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,140 | ₩38,140 | ₩38,053 | ₩38,053 | -0.23% | 3.9만 |
|---|
| 2026.01.07 | ₩38,019 | ₩38,019 | ₩38,006 | ₩38,007 | -0.03% | 3.8만 |
|---|
| 2026.01.06 | ₩38,180 | ₩38,180 | ₩38,046 | ₩38,140 | -0.11% | 500 |
|---|
| 2026.01.05 | ₩38,140 | ₩38,140 | ₩38,053 | ₩38,053 | -0.23% | 500 |
|---|
| 2026.01.02 | ₩37,952 | ₩38,045 | ₩37,952 | ₩38,045 | +0.24% | 700 |
|---|
| 2025.12.31 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,988 | ₩37,988 | ₩37,988 | ₩37,988 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,805 | ₩37,912 | ₩37,805 | ₩37,912 | +0.28% | 5.1천 |
|---|
| 2025.12.26 | ₩37,832 | ₩37,845 | ₩37,832 | ₩37,841 | +0.02% | 900 |
|---|
| 2025.12.24 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩37,798 | ₩37,798 | ₩37,798 | ₩37,798 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩37,738 | ₩37,785 | ₩37,738 | ₩37,785 | +0.12% | 200 |
|---|
| 2025.12.19 | ₩37,510 | ₩37,624 | ₩37,510 | ₩37,624 | +0.30% | 1.5천 |
|---|
| 2025.12.18 | ₩37,315 | ₩37,315 | ₩37,315 | ₩37,315 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,134 | ₩37,134 | ₩37,122 | ₩37,122 | -0.03% | 100 |
|---|
| 2025.12.16 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,128 | ₩37,197 | ₩37,128 | ₩37,197 | +0.19% | 200 |
|---|
| 2025.12.12 | ₩34,868 | ₩37,187 | ₩34,868 | ₩37,187 | +6.65% | 500 |
|---|
| 2025.12.11 | ₩37,078 | ₩37,192 | ₩37,078 | ₩37,192 | +0.31% | 100 |
|---|
| 2025.12.10 | ₩36,973 | ₩37,118 | ₩36,812 | ₩37,118 | +0.39% | 500 |
|---|
| 2025.12.09 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,718 | ₩36,765 | ₩36,718 | ₩36,765 | +0.13% | 500 |
|---|
| 2025.12.05 | ₩36,912 | ₩36,913 | ₩36,865 | ₩36,913 | +0.00% | 400 |
|---|
| 2025.12.04 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,680 | ₩36,761 | ₩36,680 | ₩36,761 | +0.22% | 200 |
|---|
| 2025.12.02 | ₩36,638 | ₩36,676 | ₩36,584 | ₩36,676 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩36,558 | ₩36,558 | ₩36,555 | ₩36,555 | -0.01% | 200 |
|---|
| 2025.11.28 | ₩36,596 | ₩36,596 | ₩36,583 | ₩36,583 | -0.04% | 3.9만 |
|---|
| 2025.11.26 | ₩36,417 | ₩36,464 | ₩36,417 | ₩36,454 | +0.10% | 4만 |
|---|
| 2025.11.25 | ₩36,008 | ₩36,229 | ₩36,008 | ₩36,229 | +0.61% | 200 |
|---|
| 2025.11.24 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,216 | ₩35,410 | ₩35,216 | ₩35,410 | +0.55% | 100 |
|---|
| 2025.11.20 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,659 | ₩35,659 | ₩35,560 | ₩35,560 | -0.28% | 700 |
|---|
| 2025.11.18 | ₩35,364 | ₩35,528 | ₩35,163 | ₩35,395 | +0.09% | 7.7천 |
|---|
| 2025.11.17 | ₩35,575 | ₩35,655 | ₩35,575 | ₩35,655 | +0.23% | 600 |
|---|
| 2025.11.14 | ₩36,021 | ₩36,035 | ₩35,994 | ₩36,021 | 0.00% | 3만 |
|---|
| 2025.11.13 | ₩36,276 | ₩36,316 | ₩35,840 | ₩35,840 | -1.20% | 400 |
|---|
| 2025.11.12 | ₩36,370 | ₩36,370 | ₩36,370 | ₩36,370 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩36,450 | ₩36,544 | ₩36,410 | ₩36,410 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩36,276 | ₩36,358 | ₩36,237 | ₩36,358 | +0.23% | 3만 |
|---|
| 2025.11.07 | ₩35,672 | ₩35,939 | ₩35,619 | ₩35,939 | +0.75% | 11.8만 |
|---|
| 2025.11.06 | ₩36,048 | ₩36,048 | ₩35,854 | ₩35,892 | -0.43% | 600 |
|---|
| 2025.11.05 | ₩36,259 | ₩36,259 | ₩36,259 | ₩36,259 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,992 | ₩35,992 | ₩35,992 | ₩35,992 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 6만 |
|---|
| 2025.10.31 | ₩36,303 | ₩36,303 | ₩36,088 | ₩36,092 | -0.58% | 600 |
|---|
| 2025.10.30 | ₩36,209 | ₩36,209 | ₩36,195 | ₩36,195 | -0.04% | 400 |
|---|
| 2025.10.29 | ₩36,381 | ₩36,381 | ₩36,209 | ₩36,209 | -0.47% | 800 |
|---|
| 2025.10.28 | ₩36,410 | ₩36,410 | ₩36,326 | ₩36,326 | -0.23% | 6만 |
|---|
| 2025.10.27 | ₩36,464 | ₩36,464 | ₩36,433 | ₩36,433 | -0.08% | 6만 |
|---|
| 2025.10.24 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,075 | ₩36,075 | ₩35,672 | ₩36,014 | -0.17% | 6.1만 |
|---|
| 2025.10.21 | ₩36,195 | ₩36,195 | ₩36,149 | ₩36,149 | -0.13% | 6.1만 |
|---|
| 2025.10.20 | ₩36,008 | ₩36,053 | ₩36,008 | ₩36,053 | +0.13% | 200 |
|---|
| 2025.10.17 | ₩35,069 | ₩35,453 | ₩35,029 | ₩35,453 | +1.09% | 400 |
|---|
| 2025.10.16 | ₩35,538 | ₩35,973 | ₩34,880 | ₩34,880 | -1.85% | 2.1천 |
|---|
| 2025.10.15 | ₩35,780 | ₩35,780 | ₩35,310 | ₩35,501 | -0.78% | 2.5천 |
|---|
| 2025.10.14 | ₩35,538 | ₩35,827 | ₩35,284 | ₩35,652 | +0.32% | 8천 |
|---|
| 2025.10.13 | ₩35,807 | ₩35,919 | ₩35,807 | ₩35,919 | +0.31% | 1.2천 |
|---|
| 2025.10.10 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|