시장 데이터를 불러오는 중
전체 종목
Global X Russell 2000 Covered Call ETF 과거 주가
Global X Russell 2000 Covered Call ETF · RYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Russell 2000 Covered Call ETF · RYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,854 | ₩20,935 | ₩20,802 | ₩20,881 | +0.13% | 57.4만 |
| 2026.10.08 | ₩20,760 | ₩20,814 | ₩20,593 | ₩20,787 | +0.13% | 92.9만 |
| 2026.10.07 | ₩20,821 | ₩20,868 | ₩20,733 | ₩20,774 | -0.23% | 40.8만 |
| 2026.10.06 | ₩21,055 | ₩21,094 | ₩20,935 | ₩20,961 | -0.45% | 47.1만 |
| 2026.10.05 | ₩20,894 | ₩21,055 | ₩20,881 | ₩21,015 | +0.58% | 37.6만 |
| 2026.10.02 | ₩20,881 | ₩21,002 | ₩20,881 | ₩20,921 | +0.19% | 31.6만 |
| 2026.10.01 | ₩20,720 | ₩20,827 | ₩20,579 | ₩20,760 | +0.19% | 95.1만 |
| 2026.09.30 | ₩20,841 | ₩20,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,747 |
| -0.45% |
| 41만 |
| 2026.09.29 | ₩20,787 | ₩20,847 | ₩20,673 | ₩20,760 | -0.13% | 45.6만 |
|---|
| 2026.09.28 | ₩20,774 | ₩20,868 | ₩20,733 | ₩20,787 | +0.06% | 32.5만 |
|---|
| 2026.09.25 | ₩20,854 | ₩20,921 | ₩20,760 | ₩20,854 | 0.00% | 49.1만 |
|---|
| 2026.09.24 | ₩20,814 | ₩20,854 | ₩20,720 | ₩20,814 | 0.00% | 65.5만 |
|---|
| 2026.09.23 | ₩21,002 | ₩21,002 | ₩20,814 | ₩20,827 | -0.83% | 72.3만 |
|---|
| 2026.09.22 | ₩20,961 | ₩21,055 | ₩20,961 | ₩21,002 | +0.19% | 63.6만 |
|---|
| 2026.09.21 | ₩20,988 | ₩21,002 | ₩20,935 | ₩20,948 | -0.19% | 69.4만 |
|---|
| 2026.09.18 | ₩21,082 | ₩21,183 | ₩21,035 | ₩21,109 | +0.13% | 66.9만 |
|---|
| 2026.09.17 | ₩21,391 | ₩21,424 | ₩21,216 | ₩21,256 | -0.63% | 50.7만 |
|---|
| 2026.09.16 | ₩21,243 | ₩21,344 | ₩20,901 | ₩21,109 | -0.63% | 65.8만 |
|---|
| 2026.09.15 | ₩21,323 | ₩21,345 | ₩21,122 | ₩21,189 | -0.63% | 53.1만 |
|---|
| 2026.09.14 | ₩21,337 | ₩21,478 | ₩21,283 | ₩21,350 | +0.06% | 44.7만 |
|---|
| 2026.09.11 | ₩21,498 | ₩21,585 | ₩21,411 | ₩21,417 | -0.37% | 41.5만 |
|---|
| 2026.09.10 | ₩21,391 | ₩21,458 | ₩21,283 | ₩21,364 | -0.13% | 50만 |
|---|
| 2026.09.09 | ₩21,739 | ₩21,739 | ₩21,486 | ₩21,511 | -1.05% | 44.3만 |
|---|
| 2026.09.08 | ₩21,820 | ₩21,841 | ₩21,733 | ₩21,753 | -0.31% | 44.6만 |
|---|
| 2026.09.04 | ₩21,659 | ₩21,820 | ₩21,659 | ₩21,806 | +0.68% | 34.8만 |
|---|
| 2026.09.03 | ₩21,739 | ₩21,766 | ₩21,659 | ₩21,739 | 0.00% | 55.7만 |
|---|
| 2026.09.02 | ₩21,498 | ₩21,686 | ₩21,498 | ₩21,672 | +0.81% | 55.4만 |
|---|
| 2026.09.01 | ₩21,525 | ₩21,605 | ₩21,444 | ₩21,458 | -0.31% | 97.3만 |
|---|
| 2026.08.31 | ₩21,726 | ₩21,726 | ₩21,592 | ₩21,672 | -0.25% | 39.6만 |
|---|
| 2026.08.28 | ₩21,927 | ₩21,927 | ₩21,726 | ₩21,739 | -0.86% | 35.7만 |
|---|
| 2026.08.27 | ₩21,873 | ₩21,887 | ₩21,800 | ₩21,873 | 0.00% | 55.1만 |
|---|
| 2026.08.26 | ₩21,820 | ₩21,826 | ₩21,766 | ₩21,806 | -0.06% | 24.8만 |
|---|
| 2026.08.25 | ₩21,766 | ₩21,820 | ₩21,753 | ₩21,806 | +0.18% | 39.7만 |
|---|
| 2026.08.24 | ₩21,820 | ₩21,820 | ₩21,726 | ₩21,739 | -0.37% | 34.4만 |
|---|
| 2026.08.21 | ₩21,994 | ₩22,088 | ₩21,907 | ₩22,034 | +0.18% | 56.1만 |
|---|
| 2026.08.20 | ₩22,021 | ₩22,021 | ₩21,981 | ₩22,007 | -0.06% | 43.6만 |
|---|
| 2026.08.19 | ₩22,021 | ₩22,034 | ₩22,007 | ₩22,021 | 0.00% | 33.7만 |
|---|
| 2026.08.18 | ₩22,007 | ₩22,021 | ₩21,973 | ₩22,007 | 0.00% | 35.7만 |
|---|
| 2026.08.17 | ₩21,967 | ₩22,014 | ₩21,967 | ₩22,007 | +0.18% | 30.5만 |
|---|
| 2026.08.14 | ₩21,994 | ₩22,007 | ₩21,954 | ₩21,994 | 0.00% | 34.5만 |
|---|
| 2026.08.13 | ₩21,954 | ₩21,994 | ₩21,954 | ₩21,981 | +0.12% | 40만 |
|---|
| 2026.08.12 | ₩21,927 | ₩21,981 | ₩21,926 | ₩21,954 | +0.12% | 48.8만 |
|---|
| 2026.08.11 | ₩21,914 | ₩21,927 | ₩21,900 | ₩21,927 | +0.06% | 27.2만 |
|---|
| 2026.08.10 | ₩21,900 | ₩21,914 | ₩21,873 | ₩21,887 | -0.06% | 30만 |
|---|
| 2026.08.07 | ₩21,873 | ₩21,914 | ₩21,847 | ₩21,914 | +0.18% | 34.8만 |
|---|
| 2026.08.06 | ₩21,779 | ₩21,872 | ₩21,779 | ₩21,820 | +0.18% | 55.8만 |
|---|
| 2026.08.05 | ₩21,860 | ₩21,860 | ₩21,816 | ₩21,833 | -0.12% | 56.2만 |
|---|
| 2026.08.04 | ₩21,766 | ₩21,847 | ₩21,726 | ₩21,833 | +0.31% | 81.5만 |
|---|
| 2026.08.03 | ₩21,551 | ₩21,712 | ₩21,545 | ₩21,699 | +0.68% | 54.2만 |
|---|
| 2026.07.31 | ₩21,498 | ₩21,558 | ₩21,283 | ₩21,471 | -0.12% | 45.5만 |
|---|
| 2026.07.30 | ₩21,417 | ₩21,518 | ₩21,330 | ₩21,511 | +0.44% | 58.5만 |
|---|
| 2026.07.29 | ₩21,444 | ₩21,511 | ₩21,256 | ₩21,283 | -0.75% | 118.6만 |
|---|
| 2026.07.28 | ₩21,471 | ₩21,505 | ₩21,364 | ₩21,478 | +0.03% | 65.1만 |
|---|
| 2026.07.27 | ₩21,511 | ₩21,551 | ₩21,376 | ₩21,471 | -0.19% | 62.2만 |
|---|
| 2026.07.24 | ₩21,458 | ₩21,480 | ₩21,344 | ₩21,350 | -0.50% | 55.5만 |
|---|
| 2026.07.23 | ₩21,444 | ₩21,444 | ₩21,297 | ₩21,404 | -0.19% | 80.7만 |
|---|
| 2026.07.22 | ₩21,498 | ₩21,551 | ₩21,458 | ₩21,484 | -0.06% | 37.6만 |
|---|
| 2026.07.21 | ₩21,417 | ₩21,565 | ₩21,411 | ₩21,551 | +0.63% | 39.6만 |
|---|
| 2026.07.20 | ₩21,498 | ₩21,505 | ₩21,391 | ₩21,417 | -0.37% | 67.2만 |
|---|
| 2026.07.17 | ₩21,458 | ₩21,766 | ₩21,458 | ₩21,672 | +1.00% | 72.4만 |
|---|
| 2026.07.16 | ₩21,592 | ₩21,659 | ₩21,592 | ₩21,645 | +0.25% | 42만 |
|---|
| 2026.07.15 | ₩21,565 | ₩21,625 | ₩21,538 | ₩21,605 | +0.19% | 51.8만 |
|---|
| 2026.07.14 | ₩21,525 | ₩21,558 | ₩21,484 | ₩21,538 | +0.06% | 46.8만 |
|---|
| 2026.07.13 | ₩21,471 | ₩21,523 | ₩21,417 | ₩21,458 | -0.06% | 52.5만 |
|---|
| 2026.07.10 | ₩21,565 | ₩21,565 | ₩21,444 | ₩21,538 | -0.12% | 82.1만 |
|---|
| 2026.07.09 | ₩21,404 | ₩21,551 | ₩21,404 | ₩21,525 | +0.56% | 50.7만 |
|---|
| 2026.07.08 | ₩21,323 | ₩21,404 | ₩21,230 | ₩21,391 | +0.31% | 58.3만 |
|---|
| 2026.07.07 | ₩21,511 | ₩21,518 | ₩21,404 | ₩21,458 | -0.25% | 65만 |
|---|
| 2026.07.06 | ₩21,391 | ₩21,525 | ₩21,391 | ₩21,511 | +0.56% | 30.1만 |
|---|
| 2026.07.02 | ₩21,431 | ₩21,511 | ₩21,323 | ₩21,431 | 0.00% | 45.8만 |
|---|
| 2026.07.01 | ₩21,431 | ₩21,498 | ₩21,411 | ₩21,417 | -0.06% | 49.8만 |
|---|
| 2026.06.30 | ₩21,350 | ₩21,444 | ₩21,337 | ₩21,444 | +0.44% | 49.4만 |
|---|
| 2026.06.29 | ₩21,323 | ₩21,370 | ₩21,216 | ₩21,364 | +0.19% | 78.2만 |
|---|
| 2026.06.26 | ₩21,230 | ₩21,337 | ₩21,183 | ₩21,270 | +0.19% | 78만 |
|---|
| 2026.06.25 | ₩21,323 | ₩21,344 | ₩21,203 | ₩21,283 | -0.19% | 88.3만 |
|---|
| 2026.06.24 | ₩21,203 | ₩21,297 | ₩21,136 | ₩21,189 | -0.06% | 85.6만 |
|---|
| 2026.06.23 | ₩21,096 | ₩21,223 | ₩21,042 | ₩21,149 | +0.25% | 57.2만 |
|---|
| 2026.06.22 | ₩21,230 | ₩21,283 | ₩21,176 | ₩21,256 | +0.13% | 42.7만 |
|---|
| 2026.06.18 | ₩21,377 | ₩21,478 | ₩21,136 | ₩21,471 | +0.44% | 94.1만 |
|---|
| 2026.06.17 | ₩21,323 | ₩21,323 | ₩21,283 | ₩21,283 | -0.19% | 63.1만 |
|---|
| 2026.06.16 | ₩21,364 | ₩21,364 | ₩21,283 | ₩21,297 | -0.31% | 41.1만 |
|---|
| 2026.06.15 | ₩21,350 | ₩21,350 | ₩21,283 | ₩21,283 | -0.31% | 39만 |
|---|
| 2026.06.12 | ₩21,256 | ₩21,282 | ₩21,176 | ₩21,243 | -0.06% | 91.1만 |
|---|
| 2026.06.11 | ₩21,136 | ₩21,236 | ₩21,082 | ₩21,216 | +0.38% | 51.8만 |
|---|
| 2026.06.10 | ₩21,055 | ₩21,176 | ₩21,002 | ₩21,015 | -0.19% | 40만 |
|---|
| 2026.06.09 | ₩21,189 | ₩21,216 | ₩20,854 | ₩21,096 | -0.44% | 73만 |
|---|
| 2026.06.08 | ₩21,109 | ₩21,149 | ₩21,075 | ₩21,096 | -0.06% | 36.2만 |
|---|
| 2026.06.05 | ₩21,163 | ₩21,176 | ₩20,941 | ₩21,002 | -0.76% | 64.8만 |
|---|
| 2026.06.04 | ₩21,189 | ₩21,216 | ₩21,122 | ₩21,203 | +0.06% | 36.7만 |
|---|
| 2026.06.03 | ₩21,189 | ₩21,189 | ₩21,122 | ₩21,136 | -0.25% | 43.8만 |
|---|
| 2026.06.02 | ₩21,149 | ₩21,189 | ₩21,136 | ₩21,176 | +0.13% | 30.7만 |
|---|
| 2026.06.01 | ₩21,055 | ₩21,163 | ₩21,055 | ₩21,149 | +0.45% | 40.8만 |
|---|
| 2026.05.29 | ₩21,122 | ₩21,149 | ₩21,097 | ₩21,136 | +0.06% | 28.5만 |
|---|
| 2026.05.28 | ₩21,069 | ₩21,163 | ₩21,069 | ₩21,136 | +0.32% | 39.7만 |
|---|
| 2026.05.27 | ₩21,069 | ₩21,122 | ₩21,069 | ₩21,109 | +0.19% | 41.6만 |
|---|
| 2026.05.26 | ₩20,988 | ₩21,096 | ₩20,988 | ₩21,082 | +0.45% | 42.9만 |
|---|
| 2026.05.22 | ₩20,908 | ₩21,002 | ₩20,908 | ₩20,921 | +0.06% | 49.2만 |
|---|
| 2026.05.21 | ₩20,760 | ₩20,908 | ₩20,700 | ₩20,894 | +0.65% | 69.9만 |
|---|
| 2026.05.20 | ₩20,626 | ₩20,807 | ₩20,552 | ₩20,780 | +0.75% | 77.5만 |
|---|
| 2026.05.19 | ₩20,532 | ₩20,618 | ₩20,425 | ₩20,532 | 0.00% | 83.4만 |
|---|
| 2026.05.18 | ₩20,760 | ₩20,760 | ₩20,546 | ₩20,640 | -0.58% | 80.3만 |
|---|
| 2026.05.15 | ₩20,961 | ₩21,035 | ₩20,854 | ₩20,854 | -0.51% | 69.5만 |
|---|
| 2026.05.14 | ₩21,028 | ₩21,049 | ₩21,022 | ₩21,042 | +0.06% | 31.9만 |
|---|
| 2026.05.13 | ₩21,002 | ₩21,024 | ₩20,975 | ₩21,002 | 0.00% | 78.7만 |
|---|
| 2026.05.12 | ₩21,015 | ₩21,055 | ₩20,901 | ₩21,015 | 0.00% | 37.4만 |
|---|
| 2026.05.11 | ₩20,975 | ₩21,028 | ₩20,975 | ₩21,015 | +0.19% | 58.2만 |
|---|
| 2026.05.08 | ₩20,988 | ₩20,988 | ₩20,941 | ₩20,975 | -0.06% | 38.4만 |
|---|
| 2026.05.07 | ₩20,988 | ₩21,002 | ₩20,881 | ₩20,935 | -0.26% | 47.5만 |
|---|
| 2026.05.06 | ₩20,935 | ₩20,988 | ₩20,914 | ₩20,988 | +0.26% | 63만 |
|---|
| 2026.05.05 | ₩20,787 | ₩20,908 | ₩20,787 | ₩20,894 | +0.52% | 58.6만 |
|---|
| 2026.05.04 | ₩20,800 | ₩20,841 | ₩20,660 | ₩20,774 | -0.13% | 57.5만 |
|---|
| 2026.05.01 | ₩20,774 | ₩20,800 | ₩20,699 | ₩20,787 | +0.06% | 53.8만 |
|---|
| 2026.04.30 | ₩20,546 | ₩20,733 | ₩20,492 | ₩20,733 | +0.91% | 48.3만 |
|---|
| 2026.04.29 | ₩20,599 | ₩20,599 | ₩20,378 | ₩20,465 | -0.65% | 50.8만 |
|---|
| 2026.04.28 | ₩20,586 | ₩20,640 | ₩20,492 | ₩20,546 | -0.20% | 59.7만 |
|---|
| 2026.04.27 | ₩20,626 | ₩20,660 | ₩20,586 | ₩20,626 | 0.00% | 45.9만 |
|---|
| 2026.04.24 | ₩20,586 | ₩20,640 | ₩20,485 | ₩20,586 | 0.00% | 97.2만 |
|---|
| 2026.04.23 | ₩20,546 | ₩20,613 | ₩20,351 | ₩20,546 | 0.00% | 108.2만 |
|---|
| 2026.04.22 | ₩20,586 | ₩20,586 | ₩20,485 | ₩20,546 | -0.20% | 79.5만 |
|---|
| 2026.04.21 | ₩20,599 | ₩20,640 | ₩20,425 | ₩20,465 | -0.65% | 136.9만 |
|---|
| 2026.04.20 | ₩20,479 | ₩20,586 | ₩20,438 | ₩20,546 | +0.33% | 146.5만 |
|---|
| 2026.04.17 | ₩20,532 | ₩20,814 | ₩20,497 | ₩20,707 | +0.85% | 127.9만 |
|---|
| 2026.04.16 | ₩20,465 | ₩20,505 | ₩20,465 | ₩20,492 | +0.13% | 61.8만 |
|---|
| 2026.04.15 | ₩20,505 | ₩20,519 | ₩20,469 | ₩20,519 | +0.07% | 77.6만 |
|---|
| 2026.04.14 | ₩20,492 | ₩20,519 | ₩20,479 | ₩20,492 | 0.00% | 67.4만 |
|---|
| 2026.04.13 | ₩20,452 | ₩20,505 | ₩20,452 | ₩20,465 | +0.07% | 123.6만 |
|---|
| 2026.04.10 | ₩20,452 | ₩20,485 | ₩20,445 | ₩20,465 | +0.07% | 41.7만 |
|---|
| 2026.04.09 | ₩20,479 | ₩20,492 | ₩20,432 | ₩20,452 | -0.13% | 61.5만 |
|---|
| 2026.04.08 | ₩20,452 | ₩20,479 | ₩20,385 | ₩20,425 | -0.13% | 210.1만 |
|---|
| 2026.04.07 | ₩20,251 | ₩20,264 | ₩20,143 | ₩20,251 | 0.00% | 89만 |
|---|
| 2026.04.06 | ₩20,210 | ₩20,291 | ₩20,210 | ₩20,251 | +0.20% | 115.6만 |
|---|
| 2026.04.02 | ₩19,929 | ₩20,224 | ₩19,929 | ₩20,210 | +1.41% | 105.7만 |
|---|
| 2026.04.01 | ₩20,076 | ₩20,217 | ₩20,076 | ₩20,130 | +0.27% | 121만 |
|---|
| 2026.03.31 | ₩19,835 | ₩20,070 | ₩19,807 | ₩20,049 | +1.08% | 133.6만 |
|---|
| 2026.03.30 | ₩19,835 | ₩19,855 | ₩19,593 | ₩19,634 | -1.01% | 106.2만 |
|---|
| 2026.03.27 | ₩19,821 | ₩19,895 | ₩19,721 | ₩19,741 | -0.41% | 104.6만 |
|---|
| 2026.03.26 | ₩19,942 | ₩20,029 | ₩19,889 | ₩19,902 | -0.20% | 85.8만 |
|---|
| 2026.03.25 | ₩19,982 | ₩20,083 | ₩19,956 | ₩20,049 | +0.34% | 113.2만 |
|---|
| 2026.03.24 | ₩19,781 | ₩19,989 | ₩19,781 | ₩19,915 | +0.68% | 138만 |
|---|
| 2026.03.23 | ₩19,862 | ₩20,063 | ₩19,848 | ₩19,902 | +0.20% | 342.5만 |
|---|
| 2026.03.20 | ₩20,157 | ₩20,217 | ₩19,768 | ₩19,862 | -1.46% | 164.7만 |
|---|
| 2026.03.19 | ₩19,929 | ₩20,425 | ₩19,821 | ₩20,237 | +1.55% | 149.5만 |
|---|
| 2026.03.18 | ₩20,358 | ₩20,358 | ₩20,103 | ₩20,117 | -1.19% | 107.4만 |
|---|
| 2026.03.17 | ₩20,412 | ₩20,579 | ₩20,358 | ₩20,438 | +0.13% | 79.1만 |
|---|
| 2026.03.16 | ₩20,318 | ₩20,519 | ₩20,277 | ₩20,318 | 0.00% | 124.8만 |
|---|
| 2026.03.13 | ₩20,224 | ₩20,425 | ₩20,036 | ₩20,117 | -0.53% | 113.4만 |
|---|
| 2026.03.12 | ₩20,358 | ₩20,358 | ₩20,110 | ₩20,170 | -0.92% | 86.7만 |
|---|
| 2026.03.11 | ₩20,452 | ₩20,673 | ₩20,412 | ₩20,559 | +0.52% | 65.4만 |
|---|
| 2026.03.10 | ₩20,613 | ₩20,908 | ₩20,546 | ₩20,613 | 0.00% | 122.4만 |
|---|
| 2026.03.09 | ₩20,143 | ₩20,673 | ₩19,929 | ₩20,599 | +2.26% | 149.5만 |
|---|
| 2026.03.06 | ₩20,492 | ₩20,586 | ₩20,358 | ₩20,412 | -0.39% | 96.5만 |
|---|
| 2026.03.05 | ₩20,988 | ₩21,015 | ₩20,626 | ₩20,814 | -0.83% | 60.8만 |
|---|
| 2026.03.04 | ₩20,961 | ₩21,122 | ₩20,888 | ₩21,069 | +0.51% | 65.7만 |
|---|
| 2026.03.03 | ₩20,707 | ₩20,995 | ₩20,532 | ₩20,894 | +0.91% | 135.8만 |
|---|
| 2026.03.02 | ₩20,821 | ₩21,136 | ₩20,787 | ₩21,096 | +1.32% | 69.2만 |
|---|
| 2026.02.27 | ₩21,096 | ₩21,096 | ₩20,914 | ₩21,015 | -0.38% | 55.3만 |
|---|
| 2026.02.26 | ₩21,136 | ₩21,189 | ₩21,008 | ₩21,163 | +0.13% | 61만 |
|---|
| 2026.02.25 | ₩21,122 | ₩21,163 | ₩21,035 | ₩21,149 | +0.13% | 48.2만 |
|---|
| 2026.02.24 | ₩20,894 | ₩21,069 | ₩20,854 | ₩21,042 | +0.71% | 36.5만 |
|---|
| 2026.02.23 | ₩20,988 | ₩21,065 | ₩20,774 | ₩20,894 | -0.45% | 54.5만 |
|---|
| 2026.02.20 | ₩21,163 | ₩21,484 | ₩21,136 | ₩21,297 | +0.63% | 81.6만 |
|---|
| 2026.02.19 | ₩21,163 | ₩21,283 | ₩21,015 | ₩21,283 | +0.57% | 55.8만 |
|---|
| 2026.02.18 | ₩21,055 | ₩21,323 | ₩21,028 | ₩21,216 | +0.76% | 44.1만 |
|---|
| 2026.02.17 | ₩21,042 | ₩21,169 | ₩20,837 | ₩21,109 | +0.32% | 58.6만 |
|---|
| 2026.02.13 | ₩20,841 | ₩21,156 | ₩20,760 | ₩21,042 | +0.97% | 104.5만 |
|---|
| 2026.02.12 | ₩21,230 | ₩21,230 | ₩20,747 | ₩20,814 | -1.96% | 89.1만 |
|---|
| 2026.02.11 | ₩21,203 | ₩21,236 | ₩20,968 | ₩21,096 | -0.51% | 85.1만 |
|---|
| 2026.02.10 | ₩21,136 | ₩21,228 | ₩21,122 | ₩21,122 | -0.06% | 79.2만 |
|---|
| 2026.02.09 | ₩20,988 | ₩21,180 | ₩20,975 | ₩21,136 | +0.70% | 53.9만 |
|---|
| 2026.02.06 | ₩20,666 | ₩21,069 | ₩20,666 | ₩21,028 | +1.75% | 98만 |
|---|
| 2026.02.05 | ₩20,760 | ₩20,806 | ₩20,445 | ₩20,505 | -1.23% | 126.2만 |
|---|
| 2026.02.04 | ₩20,961 | ₩20,975 | ₩20,576 | ₩20,787 | -0.83% | 111.7만 |
|---|
| 2026.02.03 | ₩20,881 | ₩21,022 | ₩20,673 | ₩20,894 | +0.06% | 107.4만 |
|---|
| 2026.02.02 | ₩20,707 | ₩20,975 | ₩20,653 | ₩20,881 | +0.84% | 113.9만 |
|---|
| 2026.01.30 | ₩20,787 | ₩20,881 | ₩20,626 | ₩20,707 | -0.39% | 121.3만 |
|---|
| 2026.01.29 | ₩20,908 | ₩20,961 | ₩20,693 | ₩20,881 | -0.13% | 134.5만 |
|---|
| 2026.01.28 | ₩20,961 | ₩21,022 | ₩20,874 | ₩20,908 | -0.26% | 90.8만 |
|---|
| 2026.01.27 | ₩20,908 | ₩20,959 | ₩20,862 | ₩20,948 | +0.19% | 70.6만 |
|---|
| 2026.01.26 | ₩20,894 | ₩20,988 | ₩20,874 | ₩20,908 | +0.06% | 65.7만 |
|---|
| 2026.01.23 | ₩21,042 | ₩21,042 | ₩20,894 | ₩20,921 | -0.57% | 110.3만 |
|---|
| 2026.01.22 | ₩21,015 | ₩21,096 | ₩21,015 | ₩21,055 | +0.19% | 86.4만 |
|---|
| 2026.01.21 | ₩20,814 | ₩21,015 | ₩20,774 | ₩20,961 | +0.71% | 134만 |
|---|
| 2026.01.20 | ₩20,707 | ₩20,881 | ₩20,693 | ₩20,747 | +0.19% | 144.5만 |
|---|
| 2026.01.16 | ₩21,096 | ₩21,189 | ₩20,971 | ₩21,109 | +0.06% | 113.1만 |
|---|
| 2026.01.15 | ₩21,055 | ₩21,082 | ₩21,042 | ₩21,042 | -0.06% | 102.6만 |
|---|
| 2026.01.14 | ₩21,069 | ₩21,082 | ₩21,042 | ₩21,082 | +0.06% | 100.3만 |
|---|
| 2026.01.13 | ₩21,069 | ₩21,069 | ₩21,042 | ₩21,055 | -0.06% | 81.2만 |
|---|
| 2026.01.12 | ₩21,042 | ₩21,069 | ₩21,015 | ₩21,069 | +0.13% | 63.2만 |
|---|
| 2026.01.09 | ₩21,055 | ₩21,069 | ₩21,002 | ₩21,042 | -0.06% | 76.6만 |
|---|
| 2026.01.08 | ₩20,961 | ₩21,002 | ₩20,928 | ₩21,002 | +0.19% | 55.7만 |
|---|
| 2026.01.07 | ₩20,948 | ₩20,975 | ₩20,894 | ₩20,961 | +0.06% | 51.8만 |
|---|
| 2026.01.06 | ₩20,841 | ₩20,961 | ₩20,827 | ₩20,948 | +0.51% | 56.3만 |
|---|
| 2026.01.05 | ₩20,640 | ₩20,894 | ₩20,640 | ₩20,854 | +1.04% | 100.1만 |
|---|
| 2026.01.02 | ₩20,626 | ₩20,835 | ₩20,566 | ₩20,707 | +0.39% | 266만 |
|---|
| 2025.12.31 | ₩20,640 | ₩20,640 | ₩20,519 | ₩20,519 | -0.58% | 93.4만 |
|---|
| 2025.12.30 | ₩20,733 | ₩20,733 | ₩20,613 | ₩20,626 | -0.52% | 77.9만 |
|---|
| 2025.12.29 | ₩20,707 | ₩20,747 | ₩20,666 | ₩20,707 | 0.00% | 100.6만 |
|---|
| 2025.12.26 | ₩20,733 | ₩20,747 | ₩20,680 | ₩20,747 | +0.06% | 59.5만 |
|---|
| 2025.12.24 | ₩20,733 | ₩20,787 | ₩20,686 | ₩20,760 | +0.13% | 37.9만 |
|---|
| 2025.12.23 | ₩20,760 | ₩20,760 | ₩20,693 | ₩20,733 | -0.13% | 70.3만 |
|---|
| 2025.12.22 | ₩20,707 | ₩20,800 | ₩20,686 | ₩20,774 | +0.32% | 86.2만 |
|---|
| 2025.12.19 | ₩20,693 | ₩20,854 | ₩20,626 | ₩20,854 | +0.78% | 112.4만 |
|---|
| 2025.12.18 | ₩20,707 | ₩20,707 | ₩20,613 | ₩20,666 | -0.19% | 50.9만 |
|---|
| 2025.12.17 | ₩20,640 | ₩20,653 | ₩20,613 | ₩20,633 | -0.03% | 74.9만 |
|---|
| 2025.12.16 | ₩20,666 | ₩20,666 | ₩20,613 | ₩20,633 | -0.16% | 54.9만 |
|---|
| 2025.12.15 | ₩20,680 | ₩20,680 | ₩20,613 | ₩20,640 | -0.19% | 78.3만 |
|---|
| 2025.12.12 | ₩20,626 | ₩20,666 | ₩20,619 | ₩20,640 | +0.07% | 144만 |
|---|
| 2025.12.11 | ₩20,586 | ₩20,640 | ₩20,586 | ₩20,613 | +0.13% | 78만 |
|---|
| 2025.12.10 | ₩20,586 | ₩20,613 | ₩20,572 | ₩20,572 | -0.07% | 89.4만 |
|---|
| 2025.12.09 | ₩20,640 | ₩20,640 | ₩20,586 | ₩20,613 | -0.13% | 42.7만 |
|---|
| 2025.12.08 | ₩20,640 | ₩20,640 | ₩20,586 | ₩20,626 | -0.06% | 59.4만 |
|---|
| 2025.12.05 | ₩20,599 | ₩20,640 | ₩20,572 | ₩20,626 | +0.13% | 97.3만 |
|---|
| 2025.12.04 | ₩20,532 | ₩20,599 | ₩20,532 | ₩20,599 | +0.33% | 62.9만 |
|---|
| 2025.12.03 | ₩20,532 | ₩20,572 | ₩20,519 | ₩20,572 | +0.20% | 65.4만 |
|---|
| 2025.12.02 | ₩20,572 | ₩20,572 | ₩20,505 | ₩20,519 | -0.26% | 104.4만 |
|---|
| 2025.12.01 | ₩20,412 | ₩20,532 | ₩20,412 | ₩20,519 | +0.53% | 69.2만 |
|---|
| 2025.11.28 | ₩20,505 | ₩20,572 | ₩20,492 | ₩20,572 | +0.33% | 21.8만 |
|---|
| 2025.11.26 | ₩20,425 | ₩20,519 | ₩20,425 | ₩20,479 | +0.26% | 37.8만 |
|---|
| 2025.11.25 | ₩20,438 | ₩20,452 | ₩20,311 | ₩20,425 | -0.07% | 42만 |
|---|
| 2025.11.24 | ₩20,170 | ₩20,331 | ₩20,170 | ₩20,331 | +0.80% | 45.4만 |
|---|
| 2025.11.21 | ₩19,956 | ₩20,432 | ₩19,848 | ₩20,371 | +2.08% | 107.2만 |
|---|
| 2025.11.20 | ₩20,425 | ₩20,653 | ₩19,781 | ₩19,821 | -2.95% | 94.8만 |
|---|
| 2025.11.19 | ₩20,197 | ₩20,398 | ₩20,095 | ₩20,157 | -0.20% | 49.8만 |
|---|
| 2025.11.18 | ₩20,063 | ₩20,291 | ₩19,962 | ₩20,184 | +0.60% | 63.3만 |
|---|
| 2025.11.17 | ₩20,358 | ₩20,492 | ₩20,029 | ₩20,103 | -1.25% | 77.4만 |
|---|
| 2025.11.14 | ₩20,197 | ₩20,538 | ₩20,149 | ₩20,452 | +1.26% | 48.1만 |
|---|
| 2025.11.13 | ₩20,666 | ₩20,720 | ₩20,318 | ₩20,385 | -1.36% | 53.2만 |
|---|
| 2025.11.12 | ₩20,760 | ₩20,841 | ₩20,740 | ₩20,747 | -0.06% | 37.3만 |
|---|
| 2025.11.11 | ₩20,666 | ₩20,774 | ₩20,666 | ₩20,760 | +0.45% | 30.8만 |
|---|
| 2025.11.10 | ₩20,680 | ₩20,774 | ₩20,653 | ₩20,720 | +0.19% | 42.1만 |
|---|
| 2025.11.07 | ₩20,425 | ₩20,572 | ₩20,265 | ₩20,559 | +0.66% | 63.7만 |
|---|
| 2025.11.06 | ₩20,640 | ₩20,673 | ₩20,472 | ₩20,505 | -0.65% | 41.9만 |
|---|
| 2025.11.05 | ₩20,572 | ₩20,720 | ₩20,532 | ₩20,653 | +0.39% | 72.2만 |
|---|
| 2025.11.04 | ₩20,519 | ₩20,626 | ₩20,485 | ₩20,505 | -0.07% | 35.3만 |
|---|
| 2025.11.03 | ₩20,653 | ₩20,693 | ₩20,536 | ₩20,653 | 0.00% | 56.8만 |
|---|
| 2025.10.31 | ₩20,693 | ₩20,693 | ₩20,572 | ₩20,666 | -0.13% | 45.6만 |
|---|
| 2025.10.30 | ₩20,599 | ₩20,720 | ₩20,599 | ₩20,613 | +0.07% | 53.5만 |
|---|
| 2025.10.29 | ₩20,680 | ₩20,774 | ₩20,599 | ₩20,680 | 0.00% | 75.1만 |
|---|
| 2025.10.28 | ₩20,747 | ₩20,780 | ₩20,713 | ₩20,720 | -0.13% | 51만 |
|---|
| 2025.10.27 | ₩20,787 | ₩20,800 | ₩20,733 | ₩20,774 | -0.06% | 50.7만 |
|---|
| 2025.10.24 | ₩20,653 | ₩20,760 | ₩20,653 | ₩20,733 | +0.39% | 38.6만 |
|---|
| 2025.10.23 | ₩20,438 | ₩20,626 | ₩20,438 | ₩20,586 | +0.72% | 56.4만 |
|---|
| 2025.10.22 | ₩20,492 | ₩20,582 | ₩20,358 | ₩20,479 | -0.07% | 71.8만 |
|---|
| 2025.10.21 | ₩20,572 | ₩20,640 | ₩20,532 | ₩20,586 | +0.07% | 40.7만 |
|---|
| 2025.10.20 | ₩20,465 | ₩20,626 | ₩20,465 | ₩20,613 | +0.72% | 50.5만 |
|---|
| 2025.10.17 | ₩20,479 | ₩20,720 | ₩20,438 | ₩20,586 | +0.52% | 79.1만 |
|---|
| 2025.10.16 | ₩20,640 | ₩20,640 | ₩20,505 | ₩20,572 | -0.32% | 64.1만 |
|---|
| 2025.10.15 | ₩20,640 | ₩20,640 | ₩20,546 | ₩20,626 | -0.06% | 71.4만 |
|---|
| 2025.10.14 | ₩20,331 | ₩20,599 | ₩20,264 | ₩20,572 | +1.19% | 48.8만 |
|---|
| 2025.10.13 | ₩20,344 | ₩20,492 | ₩20,318 | ₩20,465 | +0.59% | 71.3만 |
|---|
| 2025.10.10 | ₩20,479 | ₩20,532 | ₩20,036 | ₩20,036 | -2.16% | 132.8만 |
|---|