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
2025-09-26 20.82 22.67 20.70 21.77 0.0M
2025-09-25 21.17 21.29 20.55 20.62 0.0M
2025-09-24 21.20 21.69 21.18 21.20 0.0M
2025-09-22 21.28 21.46 20.79 20.94 0.0M
2025-09-20 20.95 21.25 20.72 20.68 0.0M
2025-09-19 20.95 21.25 20.72 20.68 0.0M
2025-09-18 20.73 20.82 20.26 20.69 0.0M
2025-09-17 21.10 21.16 20.86 21.10 0.0M
2025-09-16 20.69 21.27 20.30 21.03 0.0M
2025-09-15 21.16 21.33 20.68 20.71 0.0M
2025-09-12 20.98 21.05 20.43 20.61 0.0M
2025-09-11 20.63 20.98 19.94 20.06 0.0M
2025-09-10 18.87 20.60 18.82 20.38 0.0M
2025-09-09 18.25 18.84 18.03 18.70 0.0M
2025-09-08 18.71 18.79 18.33 18.36 0.0M
2025-09-05 18.70 18.80 18.41 18.43 0.0M
2025-09-04 19.58 19.59 19.12 19.26 0.0M
2025-09-03 19.90 20.13 19.49 19.74 0.0M
2025-09-02 20.45 20.45 19.43 19.57 0.0M
2025-09-01 20.32 20.71 19.44 20.40 0.0M
2025-08-29 19.29 19.52 19.13 19.52 0.0M
2025-08-28 20.14 20.16 19.23 19.31 0.0M
2025-08-27 20.44 20.56 19.83 19.97 0.0M
2025-08-26 20.27 20.78 20.21 20.37 0.0M
2025-08-25 21.19 21.19 20.04 20.10 0.0M
2025-08-22 21.45 21.63 21.02 21.09 0.0M
2025-08-21 21.97 22.01 21.07 21.38 0.0M
2025-08-20 22.04 23.53 21.91 22.13 0.0M
2025-08-19 21.15 21.69 21.01 21.50 0.0M
2025-08-18 21.44 21.79 21.27 21.37 0.0M
2025-08-14 19.98 20.56 19.98 20.46 0.0M
2025-08-13 20.11 20.49 20.03 20.11 0.0M
2025-08-12 20.37 21.18 20.07 21.15 0.0M
2025-08-11 20.72 21.08 20.15 20.34 0.0M
2025-08-08 21.12 21.22 20.49 20.79 0.0M
2025-08-07 21.59 21.81 21.07 21.08 0.0M
2025-08-06 22.72 23.00 21.83 21.93 0.0M
2025-08-05 23.26 23.51 22.30 22.31 0.0M
2025-08-04 26.05 26.19 23.95 24.05 0.0M
2025-08-01 23.07 26.21 22.94 25.87 0.0M
2025-07-31 22.92 23.21 21.58 21.85 0.0M
2025-07-30 22.74 22.97 22.24 22.82 0.0M
2025-07-29 22.63 23.72 22.33 22.34 0.0M
2025-07-28 22.44 22.70 22.09 22.33 0.0M
2025-07-25 21.92 22.11 21.60 21.68 0.0M
2025-07-24 20.93 22.01 20.86 21.45 0.0M
2025-07-23 21.53 22.26 20.97 21.09 0.0M
2025-07-22 20.38 22.19 20.29 21.22 0.0M
2025-07-21 21.29 21.61 20.34 20.40 0.0M
2025-07-18 21.65 21.77 20.43 20.50 0.0M
2025-07-17 21.80 22.85 21.67 21.74 0.0M
2025-07-16 22.79 23.25 22.25 22.27 0.0M
2025-07-15 22.91 23.11 22.32 22.47 0.0M
2025-07-14 23.37 23.82 22.48 22.56 0.0M
2025-07-11 20.88 22.79 20.84 21.66 0.0M
2025-07-10 21.28 21.31 20.69 21.01 0.0M
2025-07-09 23.37 23.45 21.65 21.85 0.0M
2025-07-08 24.85 24.98 23.50 23.52 0.0M
2025-07-07 25.60 25.64 24.70 24.87 0.0M
2025-07-04 23.87 25.48 23.69 25.48 0.0M
2025-07-03 24.00 24.15 23.83 23.96 0.0M
2025-07-02 24.24 24.77 23.91 23.95 0.0M
2025-07-01 24.10 24.51 23.71 23.96 0.0M
2025-06-30 25.03 25.03 23.97 23.99 0.0M
2025-06-27 25.21 25.37 24.25 24.27 0.0M
2025-06-26 25.66 25.82 24.98 25.12 0.0M
2025-06-25 26.51 26.66 25.55 25.69 0.0M
2025-06-24 24.42 25.86 24.37 25.76 0.0M
2025-06-23 25.57 26.15 24.70 24.76 0.0M
2025-06-20 24.52 24.94 23.64 23.97 0.0M
2025-06-19 25.77 25.89 24.54 24.69 0.0M
2025-06-18 26.81 26.90 25.74 25.78 0.0M
2025-06-17 24.44 26.22 24.44 25.82 0.0M
2025-06-16 24.59 25.21 23.44 24.77 0.0M
2025-06-13 22.11 27.43 22.11 24.91 0.0M
2025-06-12 22.57 22.95 22.17 22.17 0.0M
2025-06-11 24.01 24.02 22.52 22.77 0.0M
2025-06-10 24.47 24.49 23.55 24.34 0.0M
2025-06-09 24.47 26.63 24.37 24.84 0.0M
2025-06-05 21.97 23.07 21.90 22.49 0.0M
2025-06-04 23.01 23.14 22.01 22.03 0.0M
2025-06-02 23.16 23.56 22.70 22.71 0.0M
2025-05-30 22.08 23.06 22.08 22.55 0.0M
2025-05-29 21.24 22.20 21.02 21.97 0.0M
2025-05-28 19.84 21.00 19.55 20.67 0.0M
2025-05-27 19.86 20.05 19.82 20.01 0.0M
2025-05-26 20.14 20.23 19.56 19.63 0.0M
2025-05-23 19.76 19.81 19.56 19.59 0.0M
2025-05-22 19.82 20.45 19.80 19.95 0.0M
2025-05-21 19.20 19.48 18.99 19.48 0.0M
2025-05-20 19.20 19.28 18.97 19.18 0.0M
2025-05-19 19.16 20.02 19.14 19.69 0.0M
2025-05-16 18.28 18.34 18.11 18.13 0.0M
2025-05-15 18.29 18.68 18.06 18.29 0.0M
2025-05-14 17.62 18.53 17.56 17.86 0.0M
2025-05-13 18.41 18.50 17.85 17.86 0.0M
2025-05-12 19.45 19.52 18.98 19.20 0.0M
2025-05-09 19.50 20.03 19.35 19.48 0.0M
2025-05-08 20.14 20.14 19.28 19.76 0.0M
2025-05-07 20.85 21.63 20.57 21.01 0.0M
2025-05-02 21.25 21.53 20.58 20.93 0.0M
2025-04-30 20.87 21.08 20.55 20.74 0.0M
2025-04-29 20.97 20.99 20.40 20.70 0.0M
2025-04-28 21.90 21.94 21.21 21.23 0.0M
2025-04-25 21.97 21.98 21.43 21.43 0.0M
2025-04-24 22.79 23.26 22.64 22.79 0.0M
2025-04-23 23.90 23.91 22.65 22.74 0.0M
2025-04-22 25.45 25.45 24.65 24.85 0.0M
2025-04-21 24.82 25.17 24.55 25.08 0.0M
2025-04-18 24.19 24.25 23.46 23.66 0.0M
2025-04-17 25.80 25.97 24.35 24.59 0.0M
2025-04-16 24.96 26.66 24.90 26.62 0.0M
2025-04-15 25.96 25.96 24.24 24.48 0.0M
2025-04-14 29.82 30.00 28.00 28.32 0.0M
2025-04-11 32.07 33.25 30.58 31.47 0.0M
2025-04-10 28.90 30.01 27.45 28.20 0.0M
2025-04-09 38.96 42.41 38.63 40.97 0.0M
2025-04-08 38.61 39.27 37.18 37.83 0.0M
2025-04-07 40.07 44.23 37.95 44.23 0.0M
2025-04-04 27.72 28.96 26.22 26.80 0.0M
2025-04-03 28.57 28.64 25.84 26.09 0.0M
2025-04-02 24.03 24.73 23.98 24.50 0.0M
2025-04-01 23.99 24.28 23.36 24.21 0.0M
2025-03-31 23.33 25.62 23.33 25.35 0.0M
2025-03-28 20.56 22.01 20.55 21.18 0.0M
2025-03-27 20.77 20.80 20.31 20.44 0.0M
2025-03-26 19.67 20.01 19.64 19.67 0.0M
2025-03-25 19.56 19.75 19.35 19.64 0.0M
2025-03-24 20.22 20.31 19.60 19.68 0.0M
2025-03-21 20.07 20.13 19.65 19.66 0.0M
2025-03-20 20.10 20.15 19.53 19.60 0.0M
2025-03-19 20.63 20.79 20.16 20.33 0.0M
2025-03-18 20.58 20.78 19.88 20.41 0.0M
2025-03-17 21.59 21.65 20.82 20.85 0.0M
2025-03-14 23.00 23.21 21.87 22.00 0.0M
2025-03-13 22.14 23.19 21.36 23.11 0.0M
2025-03-12 23.72 23.74 22.72 23.08 0.0M
2025-03-11 25.58 25.60 23.88 24.08 0.0M
2025-03-10 22.78 22.80 21.95 22.13 0.0M
2025-03-07 22.43 22.85 21.59 21.97 0.0M
2025-03-06 21.76 21.80 21.17 21.27 0.0M
2025-03-05 22.64 22.79 22.04 22.17 0.0M
2025-03-04 23.90 24.07 23.05 23.47 0.0M
2025-02-28 20.83 24.24 20.46 22.86 0.0M
2025-02-27 19.78 19.83 19.32 19.32 0.0M
2025-02-26 19.85 19.99 19.58 19.93 0.0M
2025-02-25 20.18 20.41 19.59 19.60 0.0M
2025-02-24 19.98 20.04 19.38 19.48 0.0M
2025-02-21 18.82 19.07 18.62 18.64 0.0M
2025-02-20 18.57 18.79 18.52 18.64 0.0M
2025-02-19 17.88 19.28 17.80 18.49 0.0M
2025-02-18 18.29 18.41 17.73 17.88 0.0M
2025-02-17 18.25 18.29 18.03 18.06 0.0M
2025-02-14 18.16 18.27 17.56 17.70 0.0M
2025-02-13 18.65 18.65 17.79 18.03 0.0M
2025-02-12 19.31 19.62 18.60 18.80 0.0M
2025-02-11 19.58 19.58 19.16 19.28 0.0M
2025-02-10 19.96 20.15 19.63 19.95 0.0M
2025-02-07 19.00 19.43 18.84 19.29 0.0M
2025-02-06 19.53 19.64 18.93 19.12 0.0M
2025-02-05 20.30 20.37 19.75 20.06 0.0M
2025-02-04 20.44 21.24 19.88 20.91 0.0M
2025-02-03 21.18 23.26 21.01 22.08 0.0M
2025-01-31 19.47 19.54 18.79 18.79 0.0M
2025-01-24 17.93 17.98 17.70 17.96 0.0M
2025-01-23 17.89 18.18 17.53 17.79 0.0M
2025-01-22 18.02 18.29 17.52 17.67 0.0M
2025-01-21 18.16 19.42 17.83 18.30 0.0M
2025-01-20 18.19 18.55 18.09 18.45 0.0M
2025-01-17 18.37 18.37 17.53 17.68 0.0M
2025-01-16 18.34 18.35 17.98 18.14 0.0M
2025-01-15 19.62 19.96 18.83 19.26 0.0M
2025-01-14 19.79 19.97 19.07 19.25 0.0M
2025-01-13 21.08 21.21 20.43 20.49 0.0M
2025-01-10 20.15 20.44 19.80 19.92 0.0M
2025-01-09 19.84 20.01 19.49 19.90 0.0M
2025-01-08 20.46 21.15 20.13 20.20 0.0M
2025-01-07 21.06 21.31 20.17 20.24 0.0M
2025-01-06 20.52 20.74 20.21 20.71 0.0M
2025-01-03 20.93 21.04 20.25 20.31 0.0M
2025-01-02 21.91 22.22 20.69 20.70 0.0M