KOSPI Volatility (KSVKOSPI)

KSVKOSPI
🏛️ 대한민국 →
21.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 16.53 16.66 16.33 16.50 0.0M
2021-12-29 16.95 16.98 16.48 16.55 0.0M
2021-12-28 17.76 17.78 16.94 17.07 0.0M
2021-12-27 17.29 17.60 17.18 17.46 0.0M
2021-12-24 16.58 16.69 16.47 16.50 0.0M
2021-12-23 17.24 17.28 16.89 16.93 0.0M
2021-12-22 17.51 17.82 17.42 17.42 0.0M
2021-12-21 18.43 19.11 18.12 18.32 0.0M
2021-12-20 18.39 19.55 18.22 19.52 0.0M
2021-12-17 17.43 17.48 16.98 17.02 0.0M
2021-12-16 17.09 17.67 16.97 16.98 0.0M
2021-12-15 18.80 18.98 18.28 18.43 0.0M
2021-12-14 18.45 18.88 18.07 18.40 0.0M
2021-12-13 17.19 18.10 16.92 18.00 0.0M
2021-12-10 17.02 17.41 16.83 17.39 0.0M
2021-12-09 16.95 17.01 16.27 16.65 0.0M
2021-12-08 17.16 18.34 17.07 17.69 0.0M
2021-12-07 20.85 20.99 18.43 18.48 0.0M
2021-12-06 21.49 21.69 20.44 20.91 0.0M
2021-12-03 21.51 21.52 20.01 20.09 0.0M
2021-12-02 21.65 22.04 20.84 21.02 0.0M
2021-12-01 22.07 22.93 20.57 20.57 0.0M
2021-11-30 18.93 24.98 18.76 23.23 0.0M
2021-11-29 20.71 21.41 19.94 20.92 0.0M
2021-11-26 16.38 18.25 16.38 18.04 0.0M
2021-11-25 16.45 16.49 16.16 16.16 0.0M
2021-11-24 16.34 16.70 16.19 16.27 0.0M
2021-11-23 16.43 16.52 16.35 16.50 0.0M
2021-11-22 16.26 16.52 16.14 16.17 0.0M
2021-11-19 16.54 16.86 16.25 16.25 0.0M
2021-11-18 16.72 17.09 16.54 16.74 0.0M
2021-11-17 16.18 16.71 16.17 16.51 0.0M
2021-11-16 16.20 16.31 15.92 15.97 0.0M
2021-11-15 16.12 16.14 15.90 15.90 0.0M
2021-11-12 16.47 16.54 16.15 16.18 0.0M
2021-11-11 18.31 18.43 16.98 16.98 0.0M
2021-11-10 18.30 18.46 17.79 18.19 0.0M
2021-11-09 17.77 18.57 17.75 18.00 0.0M
2021-11-08 19.12 19.38 18.12 18.24 0.0M
2021-11-05 17.93 18.42 17.52 18.02 0.0M
2021-11-04 17.33 17.80 17.13 17.60 0.0M
2021-11-03 17.69 18.55 17.40 18.36 0.0M
2021-11-02 17.60 17.64 16.82 17.28 0.0M
2021-11-01 18.46 18.46 17.92 18.33 0.0M
2021-10-29 17.07 18.85 17.03 18.55 0.0M
2021-10-28 17.01 17.09 16.58 17.09 0.0M
2021-10-27 16.50 17.03 16.48 16.88 0.0M
2021-10-26 16.51 16.53 16.01 16.11 0.0M
2021-10-25 18.50 18.53 17.03 17.03 0.0M
2021-10-22 17.89 17.89 17.14 17.20 0.0M
2021-10-21 17.81 17.87 17.24 17.68 0.0M
2021-10-20 17.11 17.76 16.89 17.73 0.0M
2021-10-19 17.41 17.76 17.17 17.24 0.0M
2021-10-18 18.89 18.93 17.66 18.01 0.0M
2021-10-15 17.25 17.97 17.02 17.03 0.0M
2021-10-14 19.45 19.57 18.16 18.21 0.0M
2021-10-13 21.87 21.91 20.48 20.54 0.0M
2021-10-12 22.11 22.63 21.61 22.40 0.0M
2021-10-08 20.17 20.61 19.81 20.47 0.0M
2021-10-07 21.12 21.44 20.53 20.54 0.0M
2021-10-06 21.24 22.06 20.28 21.84 0.0M
2021-10-05 20.71 22.98 20.56 21.22 0.0M
2021-10-01 18.05 19.65 18.02 18.91 0.0M
2021-09-30 17.96 18.07 17.22 17.35 0.0M
2021-09-29 17.79 19.34 17.46 17.87 0.0M
2021-09-28 16.09 16.55 16.05 16.45 0.0M
2021-09-27 16.68 16.69 15.87 15.92 0.0M
2021-09-24 16.45 16.48 16.01 16.33 0.0M
2021-09-23 16.95 17.22 16.54 16.72 0.0M
2021-09-17 16.06 16.13 15.17 15.48 0.0M
2021-09-16 15.08 15.82 14.96 15.44 0.0M
2021-09-15 14.85 15.12 14.61 14.66 0.0M
2021-09-14 14.69 14.81 14.46 14.67 0.0M
2021-09-13 15.78 15.97 15.16 15.28 0.0M
2021-09-10 15.68 15.95 15.10 15.18 0.0M
2021-09-09 14.87 16.45 14.59 16.02 0.0M
2021-09-08 14.48 15.33 14.21 14.73 0.0M
2021-09-07 14.30 14.67 14.17 14.18 0.0M
2021-09-06 14.57 14.76 14.23 14.24 0.0M
2021-09-03 15.07 15.14 14.61 14.62 0.0M
2021-09-02 15.21 15.86 15.18 15.25 0.0M
2021-09-01 15.17 15.31 14.87 14.96 0.0M
2021-08-31 16.01 16.13 14.75 14.76 0.0M
2021-08-30 15.61 16.16 15.61 15.88 0.0M
2021-08-27 16.67 17.07 16.10 16.17 0.0M
2021-08-26 15.44 16.31 15.43 16.15 0.0M
2021-08-25 15.39 15.97 15.27 15.48 0.0M
2021-08-24 16.19 16.19 15.59 15.62 0.0M
2021-08-23 18.34 18.54 16.99 17.29 0.0M
2021-08-20 17.86 20.08 17.34 18.92 0.0M
2021-08-19 16.14 17.91 15.82 17.82 0.0M
2021-08-18 16.81 17.20 15.13 15.48 0.0M
2021-08-17 15.80 16.90 15.53 16.34 0.0M
2021-08-13 14.70 17.29 14.70 15.45 0.0M
2021-08-12 14.63 14.83 13.93 14.09 0.0M
2021-08-11 14.71 15.26 14.38 15.12 0.0M
2021-08-10 14.28 15.19 14.20 14.52 0.0M
2021-08-09 14.87 14.95 14.14 14.28 0.0M
2021-08-06 14.68 14.71 14.18 14.18 0.0M
2021-08-05 14.96 14.96 14.39 14.53 0.0M
2021-08-04 14.54 15.09 14.02 14.77 0.0M
2021-08-03 15.52 15.57 14.78 14.78 0.0M
2021-08-02 16.95 16.96 15.77 15.77 0.0M
2021-07-30 16.21 17.31 16.19 17.30 0.0M
2021-07-29 15.78 16.14 15.56 15.58 0.0M
2021-07-28 16.21 16.97 15.86 16.11 0.0M
2021-07-27 15.46 15.88 15.25 15.75 0.0M
2021-07-26 15.28 16.16 15.25 16.05 0.0M
2021-07-23 14.74 14.74 14.29 14.42 0.0M
2021-07-22 15.02 15.02 14.48 14.60 0.0M
2021-07-21 15.14 16.16 15.04 16.12 0.0M
2021-07-20 16.50 16.53 15.68 15.68 0.0M
2021-07-19 15.07 15.75 14.96 15.25 0.0M
2021-07-16 13.55 13.83 13.23 13.23 0.0M
2021-07-15 13.02 13.36 12.87 13.04 0.0M
2021-07-14 13.07 13.19 12.74 12.97 0.0M
2021-07-13 12.83 12.85 12.51 12.55 0.0M
2021-07-12 14.35 14.38 13.61 13.62 0.0M
2021-07-09 14.99 17.07 14.96 15.12 0.0M
2021-07-08 12.79 14.19 12.68 14.19 0.0M
2021-07-07 13.09 13.76 13.08 13.29 0.0M
2021-07-06 12.80 12.89 12.65 12.71 0.0M
2021-07-05 13.54 13.54 12.96 13.11 0.0M
2021-07-02 14.19 14.19 13.63 13.74 0.0M
2021-07-01 14.32 14.51 14.24 14.33 0.0M
2021-06-30 14.30 14.31 14.04 14.17 0.0M
2021-06-29 14.78 14.80 14.51 14.52 0.0M
2021-06-28 15.28 15.29 14.80 14.80 0.0M
2021-06-25 14.84 15.13 14.70 14.82 0.0M
2021-06-24 14.74 14.96 14.66 14.84 0.0M
2021-06-23 14.86 15.02 14.72 14.75 0.0M
2021-06-22 15.38 15.40 15.02 15.11 0.0M
2021-06-21 16.04 17.07 15.97 16.28 0.0M
2021-06-18 14.97 14.97 14.53 14.62 0.0M
2021-06-17 15.21 15.38 14.90 14.98 0.0M
2021-06-16 14.80 15.02 14.62 14.70 0.0M
2021-06-15 14.68 14.75 14.33 14.33 0.0M
2021-06-14 15.14 15.15 14.45 14.46 0.0M
2021-06-11 15.20 15.29 14.50 14.51 0.0M
2021-06-10 16.34 16.34 15.37 15.44 0.0M
2021-06-09 16.27 16.60 15.85 16.58 0.0M
2021-06-08 16.73 16.75 16.14 16.24 0.0M
2021-06-07 17.56 17.61 16.98 17.04 0.0M
2021-06-04 17.85 17.91 17.26 17.43 0.0M
2021-06-03 16.62 17.71 16.61 17.48 0.0M
2021-06-02 16.73 16.76 16.52 16.63 0.0M
2021-06-01 16.84 16.84 16.44 16.48 0.0M
2021-05-31 17.81 17.81 17.04 17.04 0.0M
2021-05-28 17.90 17.90 17.00 17.31 0.0M
2021-05-27 18.45 19.02 18.04 18.29 0.0M
2021-05-26 19.03 19.03 18.47 18.68 0.0M
2021-05-25 20.06 20.18 18.99 18.99 0.0M
2021-05-24 20.66 21.02 20.42 20.59 0.0M
2021-05-21 18.70 21.68 18.63 20.09 0.0M
2021-05-20 19.11 20.04 19.03 19.12 0.0M
2021-05-18 18.99 19.01 18.19 18.23 0.0M
2021-05-17 18.92 20.06 18.88 19.29 0.0M
2021-05-14 20.15 20.34 18.84 19.32 0.0M
2021-05-13 23.81 23.81 21.42 21.90 0.0M
2021-05-12 20.09 24.74 19.84 22.17 0.0M
2021-05-11 17.90 21.51 17.87 20.00 0.0M
2021-05-10 16.83 17.34 16.26 17.34 0.0M
2021-05-07 16.95 16.95 16.40 16.43 0.0M
2021-05-06 17.32 17.33 16.72 17.00 0.0M
2021-05-04 18.09 18.10 16.89 16.89 0.0M
2021-05-03 19.25 19.25 18.03 18.09 0.0M
2021-04-30 19.13 19.94 18.65 18.84 0.0M
2021-04-29 18.21 19.13 18.05 18.92 0.0M
2021-04-28 18.28 19.29 18.26 18.92 0.0M
2021-04-27 18.48 18.64 18.09 18.10 0.0M
2021-04-26 18.70 18.71 18.26 18.36 0.0M
2021-04-23 18.79 18.79 18.07 18.33 0.0M
2021-04-22 18.55 18.64 17.67 17.86 0.0M
2021-04-21 18.39 19.46 18.28 18.95 0.0M
2021-04-20 18.38 18.39 17.89 17.96 0.0M
2021-04-19 18.43 18.53 18.03 18.04 0.0M
2021-04-16 17.85 18.37 17.60 17.61 0.0M
2021-04-15 16.56 17.61 16.49 17.60 0.0M
2021-04-14 16.73 16.90 16.30 16.49 0.0M
2021-04-13 16.50 17.11 16.27 17.11 0.0M
2021-04-12 17.38 17.39 16.54 16.54 0.0M
2021-04-09 16.30 17.37 16.30 16.69 0.0M
2021-04-08 17.17 17.20 16.08 16.19 0.0M
2021-04-07 17.87 18.04 17.45 17.45 0.0M
2021-04-06 18.87 18.87 18.27 18.34 0.0M
2021-04-05 19.64 19.70 18.83 18.97 0.0M
2021-04-02 20.13 20.19 19.51 19.51 0.0M
2021-04-01 20.19 20.49 19.88 19.88 0.0M
2021-03-31 20.48 20.65 20.20 20.44 0.0M
2021-03-30 20.92 21.00 20.50 20.64 0.0M
2021-03-29 21.31 21.36 20.41 21.01 0.0M
2021-03-26 21.29 21.31 20.36 20.36 0.0M
2021-03-25 22.92 22.94 21.58 21.69 0.0M
2021-03-24 23.76 23.80 22.71 22.71 0.0M
2021-03-23 22.92 23.42 22.77 23.19 0.0M
2021-03-22 24.16 24.47 23.68 23.70 0.0M
2021-03-19 23.85 24.18 23.31 23.61 0.0M
2021-03-18 23.71 23.71 22.69 22.69 0.0M
2021-03-17 24.42 25.56 24.41 24.53 0.0M
2021-03-16 25.36 25.48 24.27 24.28 0.0M
2021-03-15 26.34 26.34 25.61 25.90 0.0M
2021-03-12 26.22 26.32 25.48 25.64 0.0M
2021-03-11 27.61 27.78 26.45 26.45 0.0M
2021-03-10 28.48 29.66 28.35 28.85 0.0M
2021-03-09 29.41 32.36 29.33 29.78 0.0M
2021-03-08 29.52 29.65 27.73 29.48 0.0M
2021-03-05 30.91 31.43 29.05 29.09 0.0M
2021-03-04 29.26 30.66 29.05 29.50 0.0M
2021-03-03 31.41 31.42 28.27 28.31 0.0M
2021-03-02 30.35 31.91 29.71 30.97 0.0M
2021-02-26 30.30 32.99 30.30 31.34 0.0M
2021-02-25 27.82 28.14 27.25 27.92 0.0M
2021-02-24 27.67 29.23 26.94 28.93 0.0M
2021-02-23 28.07 29.22 26.98 27.16 0.0M
2021-02-22 27.36 28.01 26.76 27.64 0.0M
2021-02-19 26.46 29.15 26.29 26.86 0.0M
2021-02-18 25.85 26.41 25.21 26.10 0.0M
2021-02-17 25.62 26.72 25.52 25.58 0.0M
2021-02-16 26.35 26.47 25.08 25.08 0.0M
2021-02-15 27.26 27.29 26.01 26.22 0.0M
2021-02-10 25.16 27.04 24.51 26.43 0.0M
2021-02-09 26.88 26.88 24.75 25.21 0.0M
2021-02-08 29.73 29.73 27.02 27.33 0.0M
2021-02-05 31.38 31.96 28.55 28.65 0.0M
2021-02-04 31.83 33.25 31.77 32.06 0.0M
2021-02-03 33.15 33.16 31.24 31.29 0.0M
2021-02-02 33.40 34.96 33.32 33.40 0.0M
2021-02-01 37.44 37.50 34.13 34.16 0.0M
2021-01-29 32.59 37.04 32.19 35.73 0.0M
2021-01-28 31.72 33.86 31.69 33.09 0.0M
2021-01-27 29.70 30.42 29.39 29.41 0.0M
2021-01-26 29.22 30.81 28.96 29.99 0.0M
2021-01-25 29.46 29.52 28.79 28.97 0.0M
2021-01-22 30.32 30.32 28.63 29.36 0.0M
2021-01-21 32.53 32.53 30.35 30.63 0.0M
2021-01-20 33.66 34.93 33.20 33.32 0.0M
2021-01-19 33.10 35.48 31.62 34.08 0.0M
2021-01-18 32.62 33.65 32.20 33.18 0.0M
2021-01-15 29.17 31.73 28.14 31.56 0.0M
2021-01-14 31.79 32.03 29.44 29.68 0.0M
2021-01-13 34.51 34.61 31.97 32.00 0.0M
2021-01-12 35.99 36.57 33.81 34.95 0.0M
2021-01-11 29.63 36.58 29.45 35.65 0.0M
2021-01-08 26.75 29.32 26.54 29.18 0.0M
2021-01-07 27.41 27.41 26.05 26.75 0.0M
2021-01-06 27.01 28.28 26.77 27.60 0.0M
2021-01-05 25.54 26.75 25.54 26.22 0.0M
2021-01-04 24.08 25.05 24.01 24.81 0.0M