시장 데이터를 불러오는 중
전체 종목
Volatility Premium Plus ETF 과거 주가
Volatility Premium Plus ETF · ZVOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Volatility Premium Plus ETF · ZVOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,443 | ₩10,509 | ₩10,269 | ₩10,389 | -0.51% | 5.4만 |
| 2026.10.08 | ₩10,469 | ₩10,483 | ₩10,356 | ₩10,379 | -0.87% | 4.1만 |
| 2026.10.07 | ₩10,409 | ₩10,523 | ₩10,409 | ₩10,496 | +0.83% | 3.3만 |
| 2026.10.06 | ₩10,389 | ₩10,523 | ₩10,389 | ₩10,483 | +0.90% | 8.2만 |
| 2026.10.05 | ₩10,309 | ₩10,389 | ₩10,299 | ₩10,363 | +0.52% | 5.1만 |
| 2026.10.02 | ₩10,309 | ₩10,376 | ₩10,249 | ₩10,376 | +0.65% | 5만 |
| 2026.10.01 | ₩10,256 | ₩10,263 | ₩10,149 | ₩10,202 | -0.52% | 5.7만 |
| 2026.09.30 | ₩10,376 | ₩10,376 | ₩10,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,363 |
| -0.13% |
| 4.7만 |
| 2026.09.29 | ₩10,309 | ₩10,363 | ₩10,269 | ₩10,315 | +0.05% | 12.3만 |
|---|
| 2026.09.28 | ₩10,283 | ₩10,309 | ₩10,236 | ₩10,269 | -0.13% | 6.6만 |
|---|
| 2026.09.25 | ₩10,283 | ₩10,289 | ₩10,202 | ₩10,281 | -0.01% | 10만 |
|---|
| 2026.09.24 | ₩10,243 | ₩10,276 | ₩10,202 | ₩10,256 | +0.13% | 11.3만 |
|---|
| 2026.09.23 | ₩10,376 | ₩10,376 | ₩10,229 | ₩10,296 | -0.77% | 14.7만 |
|---|
| 2026.09.22 | ₩10,869 | ₩10,989 | ₩10,863 | ₩10,976 | +0.98% | 10.5만 |
|---|
| 2026.09.21 | ₩10,863 | ₩10,883 | ₩10,809 | ₩10,809 | -0.49% | 20.2만 |
|---|
| 2026.09.18 | ₩10,816 | ₩10,816 | ₩10,736 | ₩10,763 | -0.49% | 12.7만 |
|---|
| 2026.09.17 | ₩10,763 | ₩10,803 | ₩10,737 | ₩10,803 | +0.37% | 13.9만 |
|---|
| 2026.09.16 | ₩10,709 | ₩10,736 | ₩10,603 | ₩10,669 | -0.37% | 9.6만 |
|---|
| 2026.09.15 | ₩10,603 | ₩10,709 | ₩10,603 | ₩10,656 | +0.50% | 8.7만 |
|---|
| 2026.09.14 | ₩10,563 | ₩10,669 | ₩10,508 | ₩10,643 | +0.76% | 6.6만 |
|---|
| 2026.09.11 | ₩10,589 | ₩10,629 | ₩10,536 | ₩10,629 | +0.38% | 7.5만 |
|---|
| 2026.09.10 | ₩10,489 | ₩10,543 | ₩10,456 | ₩10,483 | -0.06% | 5.1만 |
|---|
| 2026.09.09 | ₩10,536 | ₩10,563 | ₩10,483 | ₩10,536 | 0.00% | 6.3만 |
|---|
| 2026.09.08 | ₩10,669 | ₩10,709 | ₩10,563 | ₩10,563 | -1.00% | 8.8만 |
|---|
| 2026.09.04 | ₩10,669 | ₩10,749 | ₩10,669 | ₩10,683 | +0.13% | 3.5만 |
|---|
| 2026.09.03 | ₩10,576 | ₩10,643 | ₩10,549 | ₩10,616 | +0.38% | 4.5만 |
|---|
| 2026.09.02 | ₩10,496 | ₩10,563 | ₩10,456 | ₩10,549 | +0.51% | 8.3만 |
|---|
| 2026.09.01 | ₩10,456 | ₩10,523 | ₩10,420 | ₩10,443 | -0.13% | 8.3만 |
|---|
| 2026.08.31 | ₩10,469 | ₩10,469 | ₩10,329 | ₩10,463 | -0.06% | 4.1만 |
|---|
| 2026.08.28 | ₩10,361 | ₩10,403 | ₩10,324 | ₩10,336 | -0.24% | 5.3만 |
|---|
| 2026.08.27 | ₩10,269 | ₩10,376 | ₩10,243 | ₩10,363 | +0.91% | 4.5만 |
|---|
| 2026.08.26 | ₩10,202 | ₩10,243 | ₩10,176 | ₩10,243 | +0.39% | 3.6만 |
|---|
| 2026.08.25 | ₩10,189 | ₩10,189 | ₩10,109 | ₩10,178 | -0.10% | 4.9만 |
|---|
| 2026.08.24 | ₩10,069 | ₩10,122 | ₩10,064 | ₩10,122 | +0.53% | 3만 |
|---|
| 2026.08.21 | ₩10,162 | ₩10,162 | ₩10,002 | ₩10,056 | -1.05% | 7.3만 |
|---|
| 2026.08.20 | ₩9,989 | ₩10,002 | ₩9,922 | ₩9,949 | -0.40% | 16.3만 |
|---|
| 2026.08.19 | ₩9,896 | ₩10,069 | ₩9,884 | ₩10,069 | +1.75% | 10.5만 |
|---|
| 2026.08.18 | ₩10,496 | ₩10,549 | ₩10,456 | ₩10,496 | 0.00% | 11.3만 |
|---|
| 2026.08.17 | ₩10,616 | ₩10,669 | ₩10,469 | ₩10,563 | -0.50% | 9.8만 |
|---|
| 2026.08.14 | ₩10,589 | ₩10,789 | ₩10,563 | ₩10,603 | +0.13% | 4.5만 |
|---|
| 2026.08.13 | ₩10,589 | ₩10,629 | ₩10,567 | ₩10,601 | +0.11% | 2.7만 |
|---|
| 2026.08.12 | ₩10,603 | ₩10,643 | ₩10,576 | ₩10,623 | +0.19% | 2.1만 |
|---|
| 2026.08.11 | ₩10,523 | ₩10,563 | ₩10,496 | ₩10,523 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩10,549 | ₩10,549 | ₩10,496 | ₩10,496 | -0.51% | 4만 |
|---|
| 2026.08.07 | ₩10,576 | ₩10,576 | ₩10,496 | ₩10,496 | -0.76% | 2.2만 |
|---|
| 2026.08.06 | ₩10,549 | ₩10,616 | ₩10,549 | ₩10,568 | +0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩10,469 | ₩10,616 | ₩10,463 | ₩10,576 | +1.02% | 1.2만 |
|---|
| 2026.08.04 | ₩10,523 | ₩10,523 | ₩10,429 | ₩10,460 | -0.60% | 1.8만 |
|---|
| 2026.08.03 | ₩10,403 | ₩10,523 | ₩10,403 | ₩10,403 | 0.00% | 1.8만 |
|---|
| 2026.07.31 | ₩10,376 | ₩10,385 | ₩10,256 | ₩10,385 | +0.09% | 4.6만 |
|---|
| 2026.07.30 | ₩10,309 | ₩10,323 | ₩10,243 | ₩10,296 | -0.13% | 9.8만 |
|---|
| 2026.07.29 | ₩10,336 | ₩10,413 | ₩10,202 | ₩10,219 | -1.14% | 8.1만 |
|---|
| 2026.07.28 | ₩10,376 | ₩10,396 | ₩10,296 | ₩10,363 | -0.13% | 6.4만 |
|---|
| 2026.07.27 | ₩10,296 | ₩10,335 | ₩10,243 | ₩10,323 | +0.26% | 4만 |
|---|
| 2026.07.24 | ₩10,229 | ₩10,323 | ₩10,216 | ₩10,243 | +0.13% | 3.7만 |
|---|
| 2026.07.23 | ₩10,336 | ₩10,336 | ₩10,162 | ₩10,263 | -0.71% | 10.3만 |
|---|
| 2026.07.22 | ₩10,443 | ₩10,468 | ₩10,376 | ₩10,403 | -0.38% | 10.2만 |
|---|
| 2026.07.21 | ₩11,136 | ₩11,163 | ₩10,949 | ₩10,949 | -1.68% | 8.2만 |
|---|
| 2026.07.20 | ₩11,056 | ₩11,243 | ₩11,056 | ₩11,069 | +0.12% | 7.1만 |
|---|
| 2026.07.17 | ₩11,069 | ₩11,123 | ₩10,916 | ₩11,123 | +0.48% | 7.7만 |
|---|
| 2026.07.16 | ₩11,243 | ₩11,243 | ₩11,096 | ₩11,163 | -0.71% | 7.5만 |
|---|
| 2026.07.15 | ₩11,243 | ₩11,243 | ₩11,109 | ₩11,216 | -0.24% | 3.8만 |
|---|
| 2026.07.14 | ₩11,149 | ₩11,203 | ₩11,100 | ₩11,149 | 0.00% | 2.1만 |
|---|
| 2026.07.13 | ₩11,203 | ₩11,203 | ₩11,043 | ₩11,109 | -0.83% | 4.7만 |
|---|
| 2026.07.10 | ₩11,180 | ₩11,189 | ₩11,056 | ₩11,123 | -0.51% | 3만 |
|---|
| 2026.07.09 | ₩11,216 | ₩11,216 | ₩11,136 | ₩11,136 | -0.71% | 1.4만 |
|---|
| 2026.07.08 | ₩11,043 | ₩11,189 | ₩11,043 | ₩11,176 | +1.21% | 1.8만 |
|---|
| 2026.07.07 | ₩11,269 | ₩11,269 | ₩11,109 | ₩11,163 | -0.95% | 2.8만 |
|---|
| 2026.07.06 | ₩11,203 | ₩11,224 | ₩11,176 | ₩11,177 | -0.23% | 2.6만 |
|---|
| 2026.07.02 | ₩11,139 | ₩11,188 | ₩11,056 | ₩11,123 | -0.14% | 2.5만 |
|---|
| 2026.07.01 | ₩11,109 | ₩11,176 | ₩11,093 | ₩11,109 | 0.00% | 1.1만 |
|---|
| 2026.06.30 | ₩11,123 | ₩11,123 | ₩10,976 | ₩11,123 | 0.00% | 2.3만 |
|---|
| 2026.06.29 | ₩10,916 | ₩11,016 | ₩10,883 | ₩10,883 | -0.31% | 3.5만 |
|---|
| 2026.06.26 | ₩10,909 | ₩10,909 | ₩10,776 | ₩10,803 | -0.98% | 3.1만 |
|---|
| 2026.06.25 | ₩10,816 | ₩10,976 | ₩10,763 | ₩10,976 | +1.48% | 3.5만 |
|---|
| 2026.06.24 | ₩10,829 | ₩10,829 | ₩10,643 | ₩10,683 | -1.35% | 4.6만 |
|---|
| 2026.06.23 | ₩10,683 | ₩10,803 | ₩10,536 | ₩10,643 | -0.37% | 5.6만 |
|---|
| 2026.06.22 | ₩10,683 | ₩10,749 | ₩10,656 | ₩10,683 | 0.00% | 5.6만 |
|---|
| 2026.06.18 | ₩10,669 | ₩10,669 | ₩10,576 | ₩10,643 | -0.25% | 5만 |
|---|
| 2026.06.17 | ₩10,616 | ₩10,668 | ₩10,428 | ₩10,496 | -1.13% | 7.9만 |
|---|
| 2026.06.16 | ₩11,323 | ₩11,336 | ₩11,216 | ₩11,256 | -0.59% | 9.1만 |
|---|
| 2026.06.15 | ₩11,163 | ₩11,403 | ₩11,163 | ₩11,323 | +1.43% | 7.3만 |
|---|
| 2026.06.12 | ₩11,176 | ₩11,176 | ₩10,963 | ₩11,096 | -0.72% | 3.6만 |
|---|
| 2026.06.11 | ₩10,749 | ₩11,016 | ₩10,736 | ₩11,003 | +2.36% | 12.4만 |
|---|
| 2026.06.10 | ₩10,936 | ₩10,956 | ₩10,776 | ₩10,909 | -0.24% | 5.4만 |
|---|
| 2026.06.09 | ₩11,176 | ₩11,176 | ₩10,789 | ₩11,096 | -0.72% | 2.5만 |
|---|
| 2026.06.08 | ₩10,976 | ₩11,123 | ₩10,976 | ₩11,043 | +0.61% | 6.4만 |
|---|
| 2026.06.05 | ₩11,003 | ₩11,003 | ₩10,829 | ₩10,949 | -0.48% | 8.7만 |
|---|
| 2026.06.04 | ₩10,936 | ₩11,016 | ₩10,936 | ₩11,016 | +0.73% | 1.8만 |
|---|
| 2026.06.03 | ₩11,029 | ₩11,029 | ₩10,909 | ₩10,911 | -1.08% | 3.4만 |
|---|
| 2026.06.02 | ₩10,963 | ₩11,003 | ₩10,949 | ₩10,976 | +0.12% | 2.4만 |
|---|
| 2026.06.01 | ₩11,029 | ₩11,069 | ₩10,936 | ₩10,949 | -0.73% | 2.6만 |
|---|
| 2026.05.29 | ₩11,029 | ₩11,083 | ₩10,989 | ₩11,061 | +0.29% | 2.6만 |
|---|
| 2026.05.28 | ₩10,909 | ₩11,029 | ₩10,909 | ₩11,003 | +0.86% | 2.2만 |
|---|
| 2026.05.27 | ₩10,869 | ₩10,944 | ₩10,869 | ₩10,939 | +0.64% | 1.1만 |
|---|
| 2026.05.26 | ₩10,909 | ₩10,909 | ₩10,803 | ₩10,896 | -0.12% | 4.3만 |
|---|
| 2026.05.22 | ₩10,763 | ₩10,789 | ₩10,711 | ₩10,789 | +0.25% | 4.3만 |
|---|
| 2026.05.21 | ₩10,656 | ₩10,816 | ₩10,656 | ₩10,709 | +0.50% | 7.4만 |
|---|
| 2026.05.20 | ₩10,656 | ₩10,696 | ₩10,616 | ₩10,629 | -0.25% | 7.9만 |
|---|
| 2026.05.19 | ₩11,323 | ₩11,363 | ₩11,243 | ₩11,363 | +0.35% | 5.6만 |
|---|
| 2026.05.18 | ₩11,309 | ₩11,403 | ₩11,243 | ₩11,403 | +0.83% | 3.6만 |
|---|
| 2026.05.15 | ₩11,149 | ₩11,296 | ₩11,149 | ₩11,240 | +0.81% | 2.5만 |
|---|
| 2026.05.14 | ₩11,256 | ₩11,269 | ₩11,163 | ₩11,256 | 0.00% | 2.5만 |
|---|
| 2026.05.13 | ₩11,296 | ₩11,329 | ₩11,216 | ₩11,216 | -0.71% | 2.4만 |
|---|
| 2026.05.12 | ₩11,256 | ₩11,363 | ₩11,223 | ₩11,349 | +0.83% | 3.1만 |
|---|
| 2026.05.11 | ₩11,376 | ₩11,376 | ₩11,243 | ₩11,243 | -1.17% | 3.2만 |
|---|
| 2026.05.08 | ₩11,456 | ₩11,456 | ₩11,369 | ₩11,369 | -0.76% | 1.9만 |
|---|
| 2026.05.07 | ₩11,429 | ₩11,431 | ₩11,364 | ₩11,427 | -0.02% | 4천 |
|---|
| 2026.05.06 | ₩11,429 | ₩11,429 | ₩11,363 | ₩11,403 | -0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩11,365 | ₩11,376 | ₩11,269 | ₩11,276 | -0.79% | 1.3만 |
|---|
| 2026.05.04 | ₩11,416 | ₩11,513 | ₩11,296 | ₩11,309 | -0.93% | 2.1만 |
|---|
| 2026.05.01 | ₩11,456 | ₩11,509 | ₩11,376 | ₩11,416 | -0.35% | 2.6만 |
|---|
| 2026.04.30 | ₩11,283 | ₩11,429 | ₩11,283 | ₩11,376 | +0.83% | 1.7만 |
|---|
| 2026.04.29 | ₩11,316 | ₩11,349 | ₩11,256 | ₩11,280 | -0.32% | 8천 |
|---|
| 2026.04.28 | ₩11,216 | ₩11,316 | ₩11,189 | ₩11,283 | +0.59% | 1.1만 |
|---|
| 2026.04.27 | ₩11,323 | ₩11,323 | ₩11,243 | ₩11,256 | -0.59% | 1.7만 |
|---|
| 2026.04.24 | ₩11,283 | ₩11,429 | ₩11,216 | ₩11,247 | -0.32% | 3.8만 |
|---|
| 2026.04.23 | ₩11,283 | ₩11,309 | ₩11,123 | ₩11,269 | -0.12% | 3.7만 |
|---|
| 2026.04.22 | ₩11,363 | ₩11,363 | ₩11,269 | ₩11,323 | -0.35% | 7.5천 |
|---|
| 2026.04.21 | ₩12,003 | ₩12,016 | ₩11,830 | ₩11,883 | -1.00% | 2.6만 |
|---|
| 2026.04.20 | ₩12,056 | ₩12,056 | ₩11,936 | ₩11,963 | -0.77% | 3만 |
|---|
| 2026.04.17 | ₩12,176 | ₩12,202 | ₩12,070 | ₩12,096 | -0.66% | 2.9만 |
|---|
| 2026.04.16 | ₩12,070 | ₩12,163 | ₩11,948 | ₩12,070 | 0.00% | 5만 |
|---|
| 2026.04.15 | ₩12,070 | ₩12,096 | ₩11,963 | ₩12,030 | -0.33% | 2.6만 |
|---|
| 2026.04.14 | ₩12,070 | ₩12,096 | ₩12,014 | ₩12,056 | -0.11% | 3.8만 |
|---|
| 2026.04.13 | ₩11,763 | ₩11,950 | ₩11,750 | ₩11,950 | +1.59% | 1.4만 |
|---|
| 2026.04.10 | ₩11,896 | ₩11,896 | ₩11,776 | ₩11,800 | -0.81% | 1.9만 |
|---|
| 2026.04.09 | ₩11,698 | ₩11,923 | ₩11,696 | ₩11,870 | +1.47% | 2.8만 |
|---|
| 2026.04.08 | ₩11,710 | ₩11,776 | ₩11,630 | ₩11,776 | +0.57% | 4.8만 |
|---|
| 2026.04.07 | ₩11,229 | ₩11,300 | ₩11,129 | ₩11,300 | +0.63% | 2.1만 |
|---|
| 2026.04.06 | ₩11,243 | ₩11,416 | ₩11,243 | ₩11,309 | +0.59% | 3.5만 |
|---|
| 2026.04.02 | ₩11,029 | ₩11,269 | ₩11,029 | ₩11,269 | +2.18% | 4.7천 |
|---|
| 2026.04.01 | ₩11,136 | ₩11,243 | ₩11,029 | ₩11,216 | +0.72% | 1.5만 |
|---|
| 2026.03.31 | ₩10,816 | ₩11,096 | ₩10,816 | ₩11,096 | +2.59% | 9.6만 |
|---|
| 2026.03.30 | ₩10,829 | ₩10,909 | ₩10,709 | ₩10,749 | -0.74% | 3.2만 |
|---|
| 2026.03.27 | ₩11,043 | ₩11,043 | ₩10,749 | ₩10,763 | -2.54% | 4만 |
|---|
| 2026.03.26 | ₩11,269 | ₩11,323 | ₩11,083 | ₩11,084 | -1.64% | 3.9만 |
|---|
| 2026.03.25 | ₩11,349 | ₩11,489 | ₩11,243 | ₩11,296 | -0.47% | 3.1만 |
|---|
| 2026.03.24 | ₩11,309 | ₩11,389 | ₩11,229 | ₩11,263 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩11,409 | ₩11,496 | ₩11,283 | ₩11,363 | -0.41% | 9.5만 |
|---|
| 2026.03.20 | ₩11,283 | ₩11,283 | ₩11,016 | ₩11,043 | -2.13% | 4.8만 |
|---|
| 2026.03.19 | ₩11,056 | ₩11,376 | ₩11,023 | ₩11,283 | +2.05% | 9만 |
|---|
| 2026.03.18 | ₩11,443 | ₩11,496 | ₩11,216 | ₩11,243 | -1.75% | 6.3만 |
|---|
| 2026.03.17 | ₩12,283 | ₩12,350 | ₩12,203 | ₩12,216 | -0.54% | 5.1만 |
|---|
| 2026.03.16 | ₩12,070 | ₩12,216 | ₩12,030 | ₩12,192 | +1.02% | 8.5만 |
|---|
| 2026.03.13 | ₩12,070 | ₩12,136 | ₩11,856 | ₩11,883 | -1.55% | 4.7만 |
|---|
| 2026.03.12 | ₩12,096 | ₩12,136 | ₩11,990 | ₩11,990 | -0.88% | 9.3만 |
|---|
| 2026.03.11 | ₩12,190 | ₩12,283 | ₩12,070 | ₩12,283 | +0.77% | 1.2만 |
|---|
| 2026.03.10 | ₩12,255 | ₩12,456 | ₩12,070 | ₩12,096 | -1.30% | 3.6만 |
|---|
| 2026.03.09 | ₩11,990 | ₩12,376 | ₩11,883 | ₩12,283 | +2.45% | 4.1만 |
|---|
| 2026.03.06 | ₩12,523 | ₩12,523 | ₩12,108 | ₩12,110 | -3.30% | 3.4만 |
|---|
| 2026.03.05 | ₩12,750 | ₩12,750 | ₩12,523 | ₩12,603 | -1.15% | 9.4천 |
|---|
| 2026.03.04 | ₩12,790 | ₩12,896 | ₩12,696 | ₩12,843 | +0.42% | 3.3만 |
|---|
| 2026.03.03 | ₩12,483 | ₩12,736 | ₩12,390 | ₩12,696 | +1.71% | 4.2만 |
|---|
| 2026.03.02 | ₩12,576 | ₩12,977 | ₩12,576 | ₩12,790 | +1.70% | 1.5만 |
|---|
| 2026.02.27 | ₩12,803 | ₩12,910 | ₩12,728 | ₩12,843 | +0.31% | 1.3만 |
|---|
| 2026.02.26 | ₩13,031 | ₩13,043 | ₩12,870 | ₩12,923 | -0.83% | 4.5만 |
|---|
| 2026.02.25 | ₩12,990 | ₩13,030 | ₩12,963 | ₩13,003 | +0.10% | 5.3만 |
|---|
| 2026.02.24 | ₩12,896 | ₩13,057 | ₩12,896 | ₩12,937 | +0.31% | 1.8만 |
|---|
| 2026.02.23 | ₩13,017 | ₩13,030 | ₩12,830 | ₩12,870 | -1.13% | 1.8만 |
|---|
| 2026.02.20 | ₩12,896 | ₩13,090 | ₩12,896 | ₩13,070 | +1.34% | 4.5만 |
|---|
| 2026.02.19 | ₩12,950 | ₩12,963 | ₩12,843 | ₩12,937 | -0.10% | 5.1만 |
|---|
| 2026.02.18 | ₩13,017 | ₩13,177 | ₩12,963 | ₩13,003 | -0.10% | 7.6만 |
|---|
| 2026.02.17 | ₩13,537 | ₩13,810 | ₩13,457 | ₩13,754 | +1.61% | 8.8만 |
|---|
| 2026.02.13 | ₩13,577 | ₩13,817 | ₩13,457 | ₩13,603 | +0.20% | 4.4만 |
|---|
| 2026.02.12 | ₩13,910 | ₩13,950 | ₩13,643 | ₩13,697 | -1.53% | 6.4만 |
|---|
| 2026.02.11 | ₩13,950 | ₩13,950 | ₩13,803 | ₩13,843 | -0.76% | 7.1천 |
|---|
| 2026.02.10 | ₩14,017 | ₩14,017 | ₩13,843 | ₩13,843 | -1.24% | 1.9만 |
|---|
| 2026.02.09 | ₩13,870 | ₩14,023 | ₩13,843 | ₩14,003 | +0.96% | 3.7만 |
|---|
| 2026.02.06 | ₩13,723 | ₩13,870 | ₩13,670 | ₩13,857 | +0.97% | 6.4만 |
|---|
| 2026.02.05 | ₩13,563 | ₩13,790 | ₩13,549 | ₩13,577 | +0.10% | 5.1만 |
|---|
| 2026.02.04 | ₩13,857 | ₩13,870 | ₩13,630 | ₩13,734 | -0.89% | 2.6만 |
|---|
| 2026.02.03 | ₩14,043 | ₩14,043 | ₩13,723 | ₩13,870 | -1.23% | 4.5만 |
|---|
| 2026.02.02 | ₩13,897 | ₩14,109 | ₩13,897 | ₩14,043 | +1.06% | 5.2만 |
|---|
| 2026.01.30 | ₩13,883 | ₩13,977 | ₩13,803 | ₩13,817 | -0.48% | 3.5만 |
|---|
| 2026.01.29 | ₩13,923 | ₩13,923 | ₩13,683 | ₩13,899 | -0.17% | 3.4만 |
|---|
| 2026.01.28 | ₩14,070 | ₩14,070 | ₩13,923 | ₩14,015 | -0.39% | 1.7만 |
|---|
| 2026.01.27 | ₩14,082 | ₩14,150 | ₩14,038 | ₩14,038 | -0.31% | 1.2만 |
|---|
| 2026.01.26 | ₩14,257 | ₩14,267 | ₩14,083 | ₩14,123 | -0.94% | 2.3만 |
|---|
| 2026.01.23 | ₩14,243 | ₩14,297 | ₩14,154 | ₩14,203 | -0.28% | 1.1만 |
|---|
| 2026.01.22 | ₩14,283 | ₩14,283 | ₩14,150 | ₩14,257 | -0.19% | 4.9만 |
|---|
| 2026.01.21 | ₩14,003 | ₩14,177 | ₩13,923 | ₩14,123 | +0.86% | 7.7만 |
|---|
| 2026.01.20 | ₩14,484 | ₩14,617 | ₩14,350 | ₩14,488 | +0.03% | 9.9만 |
|---|
| 2026.01.16 | ₩14,724 | ₩14,844 | ₩14,670 | ₩14,737 | +0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩14,804 | ₩14,817 | ₩14,724 | ₩14,790 | -0.09% | 6.2만 |
|---|
| 2026.01.14 | ₩14,684 | ₩14,684 | ₩14,537 | ₩14,657 | -0.18% | 4.7만 |
|---|
| 2026.01.13 | ₩14,890 | ₩14,890 | ₩14,721 | ₩14,804 | -0.58% | 1.2만 |
|---|
| 2026.01.12 | ₩14,697 | ₩14,850 | ₩14,644 | ₩14,844 | +1.00% | 5.1만 |
|---|
| 2026.01.09 | ₩14,644 | ₩14,844 | ₩14,585 | ₩14,804 | +1.09% | 8.4만 |
|---|
| 2026.01.08 | ₩14,484 | ₩14,649 | ₩14,484 | ₩14,649 | +1.14% | 2.9천 |
|---|
| 2026.01.07 | ₩14,524 | ₩14,581 | ₩14,470 | ₩14,470 | -0.37% | 2만 |
|---|
| 2026.01.06 | ₩14,577 | ₩14,617 | ₩14,550 | ₩14,604 | +0.18% | 1.1만 |
|---|
| 2026.01.05 | ₩14,617 | ₩14,670 | ₩14,510 | ₩14,510 | -0.73% | 4만 |
|---|
| 2026.01.02 | ₩14,530 | ₩14,644 | ₩14,510 | ₩14,550 | +0.14% | 2.6만 |
|---|
| 2025.12.31 | ₩14,590 | ₩14,617 | ₩14,510 | ₩14,524 | -0.46% | 3.7만 |
|---|
| 2025.12.30 | ₩14,577 | ₩14,690 | ₩14,577 | ₩14,590 | +0.09% | 3.5만 |
|---|
| 2025.12.29 | ₩14,617 | ₩14,670 | ₩14,564 | ₩14,577 | -0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩14,910 | ₩14,910 | ₩14,590 | ₩14,642 | -1.80% | 4.9천 |
|---|
| 2025.12.24 | ₩14,777 | ₩14,792 | ₩14,710 | ₩14,738 | -0.26% | 7.9천 |
|---|
| 2025.12.23 | ₩14,790 | ₩14,857 | ₩14,790 | ₩14,790 | 0.00% | 1.3만 |
|---|
| 2025.12.22 | ₩14,644 | ₩14,804 | ₩14,644 | ₩14,777 | +0.91% | 1.3만 |
|---|
| 2025.12.19 | ₩14,350 | ₩14,617 | ₩14,350 | ₩14,616 | +1.85% | 2.7만 |
|---|
| 2025.12.18 | ₩14,297 | ₩14,390 | ₩14,230 | ₩14,304 | +0.05% | 6.7만 |
|---|
| 2025.12.17 | ₩14,177 | ₩14,310 | ₩14,146 | ₩14,150 | -0.19% | 3.8만 |
|---|
| 2025.12.16 | ₩14,177 | ₩14,330 | ₩14,030 | ₩14,230 | +0.38% | 4만 |
|---|
| 2025.12.15 | ₩14,283 | ₩14,283 | ₩14,091 | ₩14,203 | -0.56% | 2.4만 |
|---|
| 2025.12.12 | ₩14,910 | ₩14,964 | ₩14,656 | ₩14,897 | -0.09% | 6.1만 |
|---|
| 2025.12.11 | ₩14,730 | ₩14,924 | ₩14,730 | ₩14,886 | +1.06% | 8.2천 |
|---|
| 2025.12.10 | ₩14,720 | ₩14,870 | ₩14,684 | ₩14,844 | +0.84% | 2.8만 |
|---|
| 2025.12.09 | ₩14,590 | ₩14,682 | ₩14,580 | ₩14,614 | +0.16% | 2.5만 |
|---|
| 2025.12.08 | ₩14,684 | ₩14,684 | ₩14,470 | ₩14,577 | -0.73% | 2.3만 |
|---|
| 2025.12.05 | ₩14,637 | ₩14,737 | ₩14,637 | ₩14,670 | +0.23% | 1.1만 |
|---|
| 2025.12.04 | ₩14,524 | ₩14,590 | ₩14,485 | ₩14,577 | +0.37% | 9.5천 |
|---|
| 2025.12.03 | ₩14,437 | ₩14,562 | ₩14,437 | ₩14,524 | +0.60% | 2만 |
|---|
| 2025.12.02 | ₩14,484 | ₩14,516 | ₩14,457 | ₩14,497 | +0.09% | 2.1만 |
|---|
| 2025.12.01 | ₩14,137 | ₩14,550 | ₩14,137 | ₩14,382 | +1.74% | 3.5만 |
|---|
| 2025.11.28 | ₩14,310 | ₩14,353 | ₩14,310 | ₩14,353 | +0.30% | 5천 |
|---|
| 2025.11.26 | ₩14,150 | ₩14,270 | ₩14,123 | ₩14,203 | +0.38% | 1.4만 |
|---|
| 2025.11.25 | ₩13,963 | ₩14,137 | ₩13,670 | ₩14,113 | +1.07% | 5.8만 |
|---|
| 2025.11.24 | ₩14,230 | ₩14,577 | ₩14,230 | ₩14,564 | +2.34% | 2.8만 |
|---|
| 2025.11.21 | ₩14,257 | ₩14,270 | ₩13,983 | ₩14,150 | -0.75% | 9.7만 |
|---|
| 2025.11.20 | ₩14,660 | ₩14,660 | ₩14,017 | ₩14,037 | -4.25% | 7.3만 |
|---|
| 2025.11.19 | ₩14,166 | ₩14,417 | ₩14,150 | ₩14,350 | +1.30% | 8.9만 |
|---|
| 2025.11.18 | ₩14,230 | ₩14,417 | ₩14,003 | ₩14,297 | +0.47% | 2.9만 |
|---|
| 2025.11.17 | ₩14,484 | ₩14,657 | ₩14,283 | ₩14,417 | -0.46% | 5.3만 |
|---|
| 2025.11.14 | ₩14,243 | ₩14,604 | ₩14,219 | ₩14,537 | +2.06% | 3만 |
|---|
| 2025.11.13 | ₩14,684 | ₩14,737 | ₩14,390 | ₩14,390 | -2.00% | 3.7만 |
|---|
| 2025.11.12 | ₩14,870 | ₩14,870 | ₩14,737 | ₩14,777 | -0.63% | 6천 |
|---|
| 2025.11.11 | ₩14,897 | ₩14,910 | ₩14,804 | ₩14,821 | -0.51% | 8.3천 |
|---|
| 2025.11.10 | ₩14,997 | ₩15,016 | ₩14,790 | ₩14,904 | -0.62% | 7.7만 |
|---|
| 2025.11.07 | ₩14,537 | ₩14,724 | ₩14,484 | ₩14,710 | +1.19% | 2.4만 |
|---|
| 2025.11.06 | ₩14,842 | ₩14,844 | ₩14,537 | ₩14,657 | -1.25% | 5만 |
|---|
| 2025.11.05 | ₩14,577 | ₩14,924 | ₩14,577 | ₩14,844 | +1.83% | 8.9만 |
|---|
| 2025.11.04 | ₩14,557 | ₩14,724 | ₩14,416 | ₩14,537 | -0.14% | 9.6만 |
|---|
| 2025.11.03 | ₩14,897 | ₩14,898 | ₩14,724 | ₩14,745 | -1.02% | 2.3만 |
|---|
| 2025.10.31 | ₩15,057 | ₩15,057 | ₩14,657 | ₩14,804 | -1.68% | 9.6만 |
|---|
| 2025.10.30 | ₩15,070 | ₩15,177 | ₩14,964 | ₩14,964 | -0.71% | 10만 |
|---|
| 2025.10.29 | ₩15,137 | ₩15,230 | ₩15,004 | ₩15,004 | -0.88% | 1.1만 |
|---|
| 2025.10.28 | ₩15,924 | ₩15,963 | ₩15,784 | ₩15,784 | -0.88% | 1만 |
|---|
| 2025.10.27 | ₩16,004 | ₩16,071 | ₩15,924 | ₩16,004 | 0.00% | 1만 |
|---|
| 2025.10.24 | ₩15,757 | ₩15,911 | ₩15,737 | ₩15,824 | +0.42% | 2.1만 |
|---|
| 2025.10.23 | ₩15,377 | ₩15,708 | ₩15,377 | ₩15,687 | +2.01% | 4.8천 |
|---|
| 2025.10.22 | ₩15,604 | ₩15,606 | ₩15,457 | ₩15,606 | +0.02% | 4천 |
|---|
| 2025.10.21 | ₩15,751 | ₩15,764 | ₩15,644 | ₩15,644 | -0.68% | 7.2천 |
|---|
| 2025.10.20 | ₩15,590 | ₩15,777 | ₩15,550 | ₩15,777 | +1.20% | 7.7천 |
|---|
| 2025.10.17 | ₩15,077 | ₩15,437 | ₩15,070 | ₩15,430 | +2.34% | 1.2만 |
|---|
| 2025.10.16 | ₩15,430 | ₩15,434 | ₩15,004 | ₩15,017 | -2.68% | 1.1만 |
|---|
| 2025.10.15 | ₩15,577 | ₩15,610 | ₩15,244 | ₩15,450 | -0.81% | 1.8만 |
|---|
| 2025.10.14 | ₩15,417 | ₩15,657 | ₩15,284 | ₩15,473 | +0.36% | 4.7천 |
|---|
| 2025.10.13 | ₩15,621 | ₩15,791 | ₩15,596 | ₩15,697 | +0.49% | 4.3만 |
|---|
| 2025.10.10 | ₩15,724 | ₩15,788 | ₩15,160 | ₩15,337 | -2.46% | 6.1만 |
|---|