시장 데이터를 불러오는 중
전체 종목
Global X Russell 2000 Covered Call & Growth ETF 과거 주가
Global X Russell 2000 Covered Call & Growth ETF · RYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Russell 2000 Covered Call & Growth ETF · RYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,467 | ₩31,467 | ₩31,467 | ₩31,467 | 0.00% | 200 |
| 2026.10.08 | ₩30,976 | ₩31,265 | ₩30,976 | ₩31,265 | +0.93% | 600 |
| 2026.10.07 | ₩31,264 | ₩31,310 | ₩31,230 | ₩31,274 | +0.03% | 2.7천 |
| 2026.10.06 | ₩31,744 | ₩31,744 | ₩31,591 | ₩31,609 | -0.42% | 2.3천 |
| 2026.10.05 | ₩31,837 | ₩31,837 | ₩31,739 | ₩31,739 | -0.31% | 600 |
| 2026.10.02 | ₩31,531 | ₩31,567 | ₩31,531 | ₩31,567 | +0.11% | 500 |
| 2026.10.01 | ₩31,083 | ₩31,464 | ₩31,083 | ₩31,338 | +0.82% | 2.1천 |
| 2026.09.30 | ₩31,397 | ₩31,410 | ₩31,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,276 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩31,330 | ₩31,417 | ₩31,217 | ₩31,262 | -0.22% | 2.1천 |
|---|
| 2026.09.28 | ₩31,357 | ₩31,503 | ₩31,357 | ₩31,408 | +0.16% | 4천 |
|---|
| 2026.09.25 | ₩31,491 | ₩31,575 | ₩31,480 | ₩31,575 | +0.27% | 1.5천 |
|---|
| 2026.09.24 | ₩31,517 | ₩31,517 | ₩31,464 | ₩31,464 | -0.17% | 900 |
|---|
| 2026.09.23 | ₩31,798 | ₩31,798 | ₩31,556 | ₩31,556 | -0.76% | 400 |
|---|
| 2026.09.22 | ₩32,025 | ₩32,025 | ₩31,911 | ₩31,990 | -0.11% | 600 |
|---|
| 2026.09.21 | ₩31,811 | ₩31,918 | ₩31,811 | ₩31,869 | +0.18% | 2.9천 |
|---|
| 2026.09.18 | ₩31,791 | ₩31,853 | ₩31,791 | ₩31,853 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩32,212 | ₩32,212 | ₩32,069 | ₩32,069 | -0.44% | 1.8천 |
|---|
| 2026.09.16 | ₩32,025 | ₩32,152 | ₩31,491 | ₩31,831 | -0.60% | 4.9천 |
|---|
| 2026.09.15 | ₩31,978 | ₩31,978 | ₩31,978 | ₩31,978 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩32,205 | ₩32,332 | ₩32,205 | ₩32,261 | +0.17% | 1.2천 |
|---|
| 2026.09.11 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩32,305 | ₩32,305 | ₩32,176 | ₩32,176 | -0.40% | 2.4천 |
|---|
| 2026.09.09 | ₩32,893 | ₩32,893 | ₩32,499 | ₩32,499 | -1.20% | 5.2천 |
|---|
| 2026.09.08 | ₩32,920 | ₩32,953 | ₩32,913 | ₩32,953 | +0.10% | 1.3천 |
|---|
| 2026.09.04 | ₩32,920 | ₩32,986 | ₩32,920 | ₩32,984 | +0.19% | 800 |
|---|
| 2026.09.03 | ₩32,854 | ₩32,922 | ₩32,854 | ₩32,922 | +0.21% | 300 |
|---|
| 2026.09.02 | ₩32,759 | ₩32,821 | ₩32,759 | ₩32,821 | +0.19% | 500 |
|---|
| 2026.09.01 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩32,793 | ₩32,806 | ₩32,773 | ₩32,806 | +0.04% | 1.3천 |
|---|
| 2026.08.28 | ₩33,213 | ₩33,240 | ₩32,970 | ₩32,970 | -0.73% | 1천 |
|---|
| 2026.08.27 | ₩33,120 | ₩33,263 | ₩33,080 | ₩33,228 | +0.33% | 9.5천 |
|---|
| 2026.08.26 | ₩33,240 | ₩33,240 | ₩33,192 | ₩33,205 | -0.10% | 500 |
|---|
| 2026.08.25 | ₩33,213 | ₩33,213 | ₩33,197 | ₩33,197 | -0.05% | 600 |
|---|
| 2026.08.24 | ₩33,080 | ₩33,227 | ₩33,026 | ₩33,093 | +0.04% | 4.8천 |
|---|
| 2026.08.21 | ₩33,374 | ₩33,432 | ₩33,374 | ₩33,432 | +0.18% | 2천 |
|---|
| 2026.08.20 | ₩33,360 | ₩33,374 | ₩33,277 | ₩33,277 | -0.25% | 6.3천 |
|---|
| 2026.08.19 | ₩33,521 | ₩33,654 | ₩33,521 | ₩33,535 | +0.04% | 1.5천 |
|---|
| 2026.08.18 | ₩33,467 | ₩33,541 | ₩33,420 | ₩33,420 | -0.14% | 1.2천 |
|---|
| 2026.08.17 | ₩33,694 | ₩33,697 | ₩33,694 | ₩33,697 | +0.01% | 500 |
|---|
| 2026.08.14 | ₩33,654 | ₩33,661 | ₩33,647 | ₩33,661 | +0.02% | 1천 |
|---|
| 2026.08.13 | ₩33,721 | ₩33,721 | ₩33,583 | ₩33,583 | -0.41% | 1.5천 |
|---|
| 2026.08.12 | ₩33,574 | ₩33,574 | ₩33,501 | ₩33,530 | -0.13% | 1.3천 |
|---|
| 2026.08.11 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,367 | ₩33,367 | ₩33,300 | ₩33,300 | -0.20% | 400 |
|---|
| 2026.08.07 | ₩33,294 | ₩33,454 | ₩33,267 | ₩33,400 | +0.32% | 1.9천 |
|---|
| 2026.08.06 | ₩33,374 | ₩33,374 | ₩33,201 | ₩33,201 | -0.52% | 500 |
|---|
| 2026.08.05 | ₩33,347 | ₩33,374 | ₩33,253 | ₩33,290 | -0.17% | 4.4천 |
|---|
| 2026.08.04 | ₩33,115 | ₩33,392 | ₩33,080 | ₩33,392 | +0.84% | 7.2천 |
|---|
| 2026.08.03 | ₩32,753 | ₩32,969 | ₩32,679 | ₩32,969 | +0.66% | 4.5천 |
|---|
| 2026.07.31 | ₩32,559 | ₩32,652 | ₩32,325 | ₩32,538 | -0.07% | 2.3천 |
|---|
| 2026.07.30 | ₩32,466 | ₩32,631 | ₩32,425 | ₩32,631 | +0.51% | 3천 |
|---|
| 2026.07.29 | ₩32,425 | ₩32,425 | ₩32,220 | ₩32,220 | -0.63% | 400 |
|---|
| 2026.07.28 | ₩32,612 | ₩32,627 | ₩32,612 | ₩32,627 | +0.05% | 500 |
|---|
| 2026.07.27 | ₩32,506 | ₩32,622 | ₩32,439 | ₩32,622 | +0.36% | 1.5천 |
|---|
| 2026.07.24 | ₩32,452 | ₩32,666 | ₩32,445 | ₩32,445 | -0.02% | 2.7천 |
|---|
| 2026.07.23 | ₩32,479 | ₩32,559 | ₩32,373 | ₩32,458 | -0.07% | 1.4천 |
|---|
| 2026.07.22 | ₩32,799 | ₩32,839 | ₩32,701 | ₩32,701 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩32,693 | ₩32,693 | ₩32,534 | ₩32,534 | -0.49% | 3천 |
|---|
| 2026.07.17 | ₩32,933 | ₩32,933 | ₩32,719 | ₩32,865 | -0.21% | 900 |
|---|
| 2026.07.16 | ₩32,912 | ₩32,912 | ₩32,912 | ₩32,912 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,147 | ₩33,147 | ₩32,880 | ₩32,918 | -0.69% | 900 |
|---|
| 2026.07.14 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 400 |
|---|
| 2026.07.13 | ₩32,920 | ₩32,920 | ₩32,660 | ₩32,660 | -0.79% | 1.5천 |
|---|
| 2026.07.10 | ₩32,773 | ₩32,877 | ₩32,679 | ₩32,877 | +0.32% | 1.5천 |
|---|
| 2026.07.09 | ₩32,920 | ₩32,926 | ₩32,920 | ₩32,926 | +0.02% | 200 |
|---|
| 2026.07.08 | ₩32,786 | ₩32,799 | ₩32,566 | ₩32,615 | -0.52% | 1.1천 |
|---|
| 2026.07.07 | ₩33,080 | ₩33,080 | ₩32,799 | ₩32,801 | -0.84% | 2.2천 |
|---|
| 2026.07.06 | ₩32,946 | ₩33,021 | ₩32,946 | ₩33,021 | +0.23% | 600 |
|---|
| 2026.07.02 | ₩33,200 | ₩33,200 | ₩32,612 | ₩32,842 | -1.08% | 1.5천 |
|---|
| 2026.07.01 | ₩33,127 | ₩33,127 | ₩32,984 | ₩32,984 | -0.43% | 600 |
|---|
| 2026.06.30 | ₩32,813 | ₩33,066 | ₩32,813 | ₩33,000 | +0.57% | 4.1천 |
|---|
| 2026.06.29 | ₩32,770 | ₩32,898 | ₩32,770 | ₩32,898 | +0.39% | 2.9천 |
|---|
| 2026.06.26 | ₩32,759 | ₩32,853 | ₩32,759 | ₩32,821 | +0.19% | 700 |
|---|
| 2026.06.25 | ₩32,799 | ₩33,080 | ₩32,693 | ₩32,758 | -0.13% | 5.9천 |
|---|
| 2026.06.24 | ₩32,759 | ₩32,853 | ₩32,612 | ₩32,612 | -0.45% | 1.1천 |
|---|
| 2026.06.23 | ₩32,639 | ₩32,639 | ₩32,532 | ₩32,532 | -0.33% | 2.6천 |
|---|
| 2026.06.22 | ₩32,786 | ₩32,853 | ₩32,693 | ₩32,763 | -0.07% | 1.2천 |
|---|
| 2026.06.18 | ₩32,526 | ₩32,757 | ₩32,526 | ₩32,757 | +0.71% | 2천 |
|---|
| 2026.06.17 | ₩32,746 | ₩32,746 | ₩32,353 | ₩32,353 | -1.20% | 1.3천 |
|---|
| 2026.06.16 | ₩32,693 | ₩32,693 | ₩32,479 | ₩32,492 | -0.61% | 2.8천 |
|---|
| 2026.06.15 | ₩32,506 | ₩32,799 | ₩32,506 | ₩32,614 | +0.33% | 1.1만 |
|---|
| 2026.06.12 | ₩32,546 | ₩32,706 | ₩32,498 | ₩32,498 | -0.15% | 1.7천 |
|---|
| 2026.06.11 | ₩32,011 | ₩32,327 | ₩31,931 | ₩32,327 | +0.98% | 1.5천 |
|---|
| 2026.06.10 | ₩31,838 | ₩31,838 | ₩31,730 | ₩31,730 | -0.34% | 400 |
|---|
| 2026.06.09 | ₩31,724 | ₩31,929 | ₩31,571 | ₩31,929 | +0.64% | 600 |
|---|
| 2026.06.08 | ₩31,905 | ₩31,905 | ₩31,859 | ₩31,859 | -0.14% | 500 |
|---|
| 2026.06.05 | ₩32,085 | ₩32,085 | ₩31,668 | ₩31,668 | -1.30% | 1천 |
|---|
| 2026.06.04 | ₩32,198 | ₩32,519 | ₩32,198 | ₩32,400 | +0.63% | 1.4천 |
|---|
| 2026.06.03 | ₩32,185 | ₩32,185 | ₩32,125 | ₩32,125 | -0.19% | 700 |
|---|
| 2026.06.02 | ₩32,279 | ₩32,439 | ₩32,225 | ₩32,439 | +0.50% | 3.8천 |
|---|
| 2026.06.01 | ₩31,945 | ₩32,198 | ₩31,945 | ₩32,158 | +0.67% | 1.9천 |
|---|
| 2026.05.29 | ₩32,038 | ₩32,359 | ₩32,038 | ₩32,259 | +0.69% | 3.8천 |
|---|
| 2026.05.28 | ₩32,225 | ₩32,372 | ₩32,225 | ₩32,332 | +0.33% | 1.2천 |
|---|
| 2026.05.27 | ₩32,345 | ₩32,345 | ₩32,105 | ₩32,192 | -0.47% | 2천 |
|---|
| 2026.05.26 | ₩32,118 | ₩32,212 | ₩32,092 | ₩32,165 | +0.15% | 4.9천 |
|---|
| 2026.05.22 | ₩31,731 | ₩31,911 | ₩31,731 | ₩31,822 | +0.29% | 1.6천 |
|---|
| 2026.05.21 | ₩31,464 | ₩31,607 | ₩31,464 | ₩31,607 | +0.45% | 700 |
|---|
| 2026.05.20 | ₩30,896 | ₩31,384 | ₩30,896 | ₩31,344 | +1.45% | 3.9천 |
|---|
| 2026.05.19 | ₩30,769 | ₩31,023 | ₩30,649 | ₩30,795 | +0.08% | 2.4천 |
|---|
| 2026.05.18 | ₩31,077 | ₩31,197 | ₩30,930 | ₩31,013 | -0.21% | 2.6천 |
|---|
| 2026.05.15 | ₩31,865 | ₩31,871 | ₩31,304 | ₩31,385 | -1.50% | 2.5천 |
|---|
| 2026.05.14 | ₩31,905 | ₩31,905 | ₩31,878 | ₩31,905 | 0.00% | 1.1천 |
|---|
| 2026.05.13 | ₩31,758 | ₩31,802 | ₩31,758 | ₩31,802 | +0.14% | 1.1천 |
|---|
| 2026.05.12 | ₩31,384 | ₩31,775 | ₩31,370 | ₩31,775 | +1.25% | 1.3천 |
|---|
| 2026.05.11 | ₩31,838 | ₩31,978 | ₩31,838 | ₩31,926 | +0.28% | 1.1천 |
|---|
| 2026.05.08 | ₩31,791 | ₩31,865 | ₩31,791 | ₩31,824 | +0.11% | 1.6천 |
|---|
| 2026.05.07 | ₩31,624 | ₩31,758 | ₩31,624 | ₩31,659 | +0.11% | 1.3천 |
|---|
| 2026.05.06 | ₩31,878 | ₩31,974 | ₩31,878 | ₩31,974 | +0.30% | 300 |
|---|
| 2026.05.05 | ₩31,264 | ₩31,718 | ₩31,264 | ₩31,624 | +1.15% | 2.7천 |
|---|
| 2026.05.04 | ₩31,404 | ₩31,477 | ₩31,240 | ₩31,240 | -0.52% | 4.3천 |
|---|
| 2026.05.01 | ₩31,370 | ₩31,444 | ₩31,370 | ₩31,377 | +0.02% | 4.1천 |
|---|
| 2026.04.30 | ₩30,970 | ₩31,318 | ₩30,883 | ₩31,318 | +1.13% | 3천 |
|---|
| 2026.04.29 | ₩30,983 | ₩30,983 | ₩30,703 | ₩30,780 | -0.66% | 4.2천 |
|---|
| 2026.04.28 | ₩30,863 | ₩30,916 | ₩30,863 | ₩30,883 | +0.06% | 500 |
|---|
| 2026.04.27 | ₩31,117 | ₩31,264 | ₩31,103 | ₩31,190 | +0.24% | 8.6천 |
|---|
| 2026.04.24 | ₩31,070 | ₩31,190 | ₩30,963 | ₩31,155 | +0.28% | 2.7천 |
|---|
| 2026.04.23 | ₩31,264 | ₩31,264 | ₩30,896 | ₩30,983 | -0.90% | 2천 |
|---|
| 2026.04.22 | ₩31,063 | ₩31,098 | ₩30,996 | ₩31,098 | +0.11% | 900 |
|---|
| 2026.04.21 | ₩31,264 | ₩31,264 | ₩30,898 | ₩30,898 | -1.17% | 600 |
|---|
| 2026.04.20 | ₩31,063 | ₩31,183 | ₩30,904 | ₩31,145 | +0.26% | 7.3천 |
|---|
| 2026.04.17 | ₩30,976 | ₩31,397 | ₩30,976 | ₩31,183 | +0.67% | 1.7만 |
|---|
| 2026.04.16 | ₩30,629 | ₩30,736 | ₩30,596 | ₩30,655 | +0.08% | 1.9천 |
|---|
| 2026.04.15 | ₩30,903 | ₩30,903 | ₩30,643 | ₩30,689 | -0.69% | 1천 |
|---|
| 2026.04.14 | ₩30,582 | ₩30,643 | ₩30,582 | ₩30,612 | +0.10% | 3천 |
|---|
| 2026.04.13 | ₩30,222 | ₩30,436 | ₩30,222 | ₩30,432 | +0.69% | 4.5천 |
|---|
| 2026.04.10 | ₩30,156 | ₩30,329 | ₩30,156 | ₩30,219 | +0.21% | 3.1천 |
|---|
| 2026.04.09 | ₩30,148 | ₩30,261 | ₩30,128 | ₩30,261 | +0.37% | 2.7천 |
|---|
| 2026.04.08 | ₩30,062 | ₩30,158 | ₩30,035 | ₩30,075 | +0.04% | 2.3천 |
|---|
| 2026.04.07 | ₩29,594 | ₩29,594 | ₩29,461 | ₩29,566 | -0.09% | 700 |
|---|
| 2026.04.06 | ₩29,616 | ₩29,616 | ₩29,447 | ₩29,566 | -0.17% | 900 |
|---|
| 2026.04.02 | ₩29,403 | ₩29,454 | ₩29,381 | ₩29,454 | +0.17% | 800 |
|---|
| 2026.04.01 | ₩29,275 | ₩29,275 | ₩29,275 | ₩29,275 | 0.00% | 400 |
|---|
| 2026.03.31 | ₩28,760 | ₩29,154 | ₩28,713 | ₩29,131 | +1.29% | 2.4천 |
|---|
| 2026.03.30 | ₩28,593 | ₩28,593 | ₩28,380 | ₩28,380 | -0.74% | 700 |
|---|
| 2026.03.27 | ₩28,940 | ₩28,940 | ₩28,633 | ₩28,646 | -1.02% | 2.9천 |
|---|
| 2026.03.26 | ₩29,314 | ₩29,314 | ₩29,009 | ₩29,009 | -1.04% | 2.9천 |
|---|
| 2026.03.25 | ₩29,318 | ₩29,387 | ₩29,318 | ₩29,387 | +0.24% | 600 |
|---|
| 2026.03.24 | ₩28,806 | ₩29,247 | ₩28,806 | ₩29,109 | +1.05% | 2.8천 |
|---|
| 2026.03.23 | ₩28,967 | ₩29,049 | ₩28,967 | ₩29,049 | +0.29% | 300 |
|---|
| 2026.03.20 | ₩28,993 | ₩28,993 | ₩28,756 | ₩28,756 | -0.82% | 600 |
|---|
| 2026.03.19 | ₩29,047 | ₩29,383 | ₩29,025 | ₩29,383 | +1.16% | 2.6천 |
|---|
| 2026.03.18 | ₩29,254 | ₩29,254 | ₩29,179 | ₩29,179 | -0.26% | 900 |
|---|
| 2026.03.17 | ₩29,638 | ₩29,638 | ₩29,638 | ₩29,638 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩29,708 | ₩29,708 | ₩29,447 | ₩29,483 | -0.76% | 3.3천 |
|---|
| 2026.03.13 | ₩29,274 | ₩29,474 | ₩29,087 | ₩29,172 | -0.35% | 1.5천 |
|---|
| 2026.03.12 | ₩29,327 | ₩29,327 | ₩29,276 | ₩29,276 | -0.17% | 500 |
|---|
| 2026.03.11 | ₩29,634 | ₩29,891 | ₩29,634 | ₩29,891 | +0.87% | 2.8천 |
|---|
| 2026.03.10 | ₩30,142 | ₩30,142 | ₩29,848 | ₩29,848 | -0.97% | 3.4천 |
|---|
| 2026.03.09 | ₩29,340 | ₩29,976 | ₩28,913 | ₩29,976 | +2.17% | 4.6천 |
|---|
| 2026.03.06 | ₩29,955 | ₩29,955 | ₩29,521 | ₩29,674 | -0.94% | 3.3천 |
|---|
| 2026.03.05 | ₩30,249 | ₩30,315 | ₩30,088 | ₩30,303 | +0.18% | 4.3천 |
|---|
| 2026.03.04 | ₩30,593 | ₩30,810 | ₩30,593 | ₩30,810 | +0.71% | 1.4천 |
|---|
| 2026.03.03 | ₩30,355 | ₩30,689 | ₩30,022 | ₩30,512 | +0.51% | 2.7천 |
|---|
| 2026.03.02 | ₩30,569 | ₩30,996 | ₩30,502 | ₩30,964 | +1.29% | 2.1천 |
|---|
| 2026.02.27 | ₩30,549 | ₩30,743 | ₩30,549 | ₩30,692 | +0.47% | 1.7천 |
|---|
| 2026.02.26 | ₩30,943 | ₩31,183 | ₩30,732 | ₩31,169 | +0.73% | 2.8천 |
|---|
| 2026.02.25 | ₩30,883 | ₩31,063 | ₩30,883 | ₩31,019 | +0.44% | 800 |
|---|
| 2026.02.24 | ₩30,836 | ₩30,916 | ₩30,676 | ₩30,879 | +0.14% | 2.8천 |
|---|
| 2026.02.23 | ₩30,956 | ₩30,956 | ₩30,502 | ₩30,530 | -1.38% | 1.4천 |
|---|
| 2026.02.20 | ₩31,030 | ₩31,197 | ₩30,863 | ₩31,117 | +0.28% | 2.7천 |
|---|
| 2026.02.19 | ₩31,157 | ₩31,157 | ₩30,823 | ₩31,117 | -0.13% | 1.9천 |
|---|
| 2026.02.18 | ₩31,050 | ₩31,276 | ₩31,017 | ₩31,057 | +0.02% | 1.2천 |
|---|
| 2026.02.17 | ₩30,983 | ₩30,983 | ₩30,529 | ₩30,908 | -0.24% | 1.6천 |
|---|
| 2026.02.13 | ₩31,050 | ₩31,050 | ₩30,871 | ₩30,871 | -0.58% | 1.1천 |
|---|
| 2026.02.12 | ₩31,117 | ₩31,244 | ₩30,525 | ₩30,525 | -1.90% | 3.1천 |
|---|
| 2026.02.11 | ₩30,983 | ₩31,050 | ₩30,916 | ₩31,050 | +0.22% | 4.2천 |
|---|
| 2026.02.10 | ₩31,277 | ₩31,330 | ₩31,163 | ₩31,163 | -0.36% | 1.7천 |
|---|
| 2026.02.09 | ₩31,250 | ₩31,277 | ₩31,212 | ₩31,212 | -0.12% | 2.5천 |
|---|
| 2026.02.06 | ₩30,542 | ₩31,077 | ₩30,542 | ₩31,043 | +1.64% | 4.3천 |
|---|
| 2026.02.05 | ₩30,436 | ₩30,436 | ₩30,050 | ₩30,050 | -1.27% | 1.4천 |
|---|
| 2026.02.04 | ₩31,143 | ₩31,143 | ₩30,235 | ₩30,581 | -1.81% | 5.8천 |
|---|
| 2026.02.03 | ₩30,890 | ₩30,930 | ₩30,473 | ₩30,757 | -0.43% | 4.9천 |
|---|
| 2026.02.02 | ₩30,576 | ₩30,836 | ₩30,576 | ₩30,760 | +0.60% | 1.7천 |
|---|
| 2026.01.30 | ₩30,623 | ₩30,623 | ₩30,409 | ₩30,457 | -0.54% | 5천 |
|---|
| 2026.01.29 | ₩30,716 | ₩30,792 | ₩30,609 | ₩30,792 | +0.25% | 6.3천 |
|---|
| 2026.01.28 | ₩30,963 | ₩30,963 | ₩30,743 | ₩30,796 | -0.54% | 800 |
|---|
| 2026.01.27 | ₩30,716 | ₩30,884 | ₩30,716 | ₩30,880 | +0.53% | 1.3천 |
|---|
| 2026.01.26 | ₩30,956 | ₩30,956 | ₩30,777 | ₩30,777 | -0.58% | 2.8천 |
|---|
| 2026.01.23 | ₩31,170 | ₩31,183 | ₩30,836 | ₩30,883 | -0.92% | 2천 |
|---|
| 2026.01.22 | ₩31,324 | ₩31,370 | ₩31,274 | ₩31,274 | -0.16% | 2.4천 |
|---|
| 2026.01.21 | ₩30,737 | ₩31,130 | ₩30,737 | ₩31,097 | +1.17% | 7.3천 |
|---|
| 2026.01.20 | ₩30,249 | ₩30,832 | ₩30,249 | ₩30,608 | +1.19% | 2.4천 |
|---|
| 2026.01.16 | ₩31,090 | ₩31,330 | ₩31,090 | ₩31,103 | +0.04% | 1.1천 |
|---|
| 2026.01.15 | ₩31,127 | ₩31,143 | ₩31,077 | ₩31,077 | -0.16% | 1.8천 |
|---|
| 2026.01.14 | ₩30,689 | ₩30,943 | ₩30,689 | ₩30,943 | +0.83% | 3.2천 |
|---|
| 2026.01.13 | ₩30,796 | ₩30,896 | ₩30,796 | ₩30,814 | +0.06% | 2.9천 |
|---|
| 2026.01.12 | ₩30,716 | ₩30,832 | ₩30,620 | ₩30,832 | +0.38% | 1.2천 |
|---|
| 2026.01.09 | ₩30,703 | ₩30,916 | ₩30,703 | ₩30,739 | +0.12% | 1.4만 |
|---|
| 2026.01.08 | ₩30,533 | ₩30,589 | ₩30,514 | ₩30,589 | +0.18% | 1.6천 |
|---|
| 2026.01.07 | ₩30,289 | ₩30,436 | ₩30,282 | ₩30,365 | +0.25% | 3.1천 |
|---|
| 2026.01.06 | ₩30,148 | ₩30,438 | ₩30,102 | ₩30,438 | +0.96% | 7.6천 |
|---|
| 2026.01.05 | ₩29,835 | ₩30,221 | ₩29,835 | ₩30,174 | +1.14% | 1.9천 |
|---|
| 2026.01.02 | ₩29,728 | ₩29,773 | ₩29,694 | ₩29,773 | +0.15% | 1.8천 |
|---|
| 2025.12.31 | ₩29,648 | ₩29,669 | ₩29,541 | ₩29,549 | -0.33% | 7.4천 |
|---|
| 2025.12.30 | ₩29,835 | ₩29,887 | ₩29,701 | ₩29,728 | -0.36% | 1.3만 |
|---|
| 2025.12.29 | ₩30,783 | ₩30,836 | ₩30,749 | ₩30,800 | +0.06% | 2.2천 |
|---|
| 2025.12.26 | ₩30,896 | ₩30,915 | ₩30,796 | ₩30,915 | +0.06% | 9.3천 |
|---|
| 2025.12.24 | ₩31,010 | ₩31,021 | ₩31,010 | ₩31,021 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩30,956 | ₩30,999 | ₩30,890 | ₩30,970 | +0.04% | 1.6천 |
|---|
| 2025.12.22 | ₩31,077 | ₩31,210 | ₩31,037 | ₩31,123 | +0.15% | 3.9천 |
|---|
| 2025.12.19 | ₩30,983 | ₩31,023 | ₩30,943 | ₩30,943 | -0.13% | 4.6천 |
|---|
| 2025.12.18 | ₩30,789 | ₩30,823 | ₩30,723 | ₩30,739 | -0.16% | 8.8천 |
|---|
| 2025.12.17 | ₩30,930 | ₩30,930 | ₩30,600 | ₩30,600 | -1.07% | 2.6천 |
|---|
| 2025.12.16 | ₩30,556 | ₩30,903 | ₩30,556 | ₩30,789 | +0.76% | 3.1천 |
|---|
| 2025.12.15 | ₩30,890 | ₩30,890 | ₩30,769 | ₩30,769 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩31,090 | ₩31,210 | ₩30,919 | ₩30,994 | -0.31% | 7.7천 |
|---|
| 2025.12.11 | ₩31,082 | ₩31,277 | ₩31,082 | ₩31,210 | +0.41% | 1.9천 |
|---|
| 2025.12.10 | ₩30,776 | ₩31,077 | ₩30,776 | ₩31,077 | +0.98% | 1.6천 |
|---|
| 2025.12.09 | ₩30,836 | ₩30,955 | ₩30,804 | ₩30,804 | -0.10% | 7.3천 |
|---|
| 2025.12.08 | ₩30,783 | ₩30,810 | ₩30,743 | ₩30,760 | -0.07% | 2.3천 |
|---|
| 2025.12.05 | ₩31,010 | ₩31,010 | ₩30,765 | ₩30,773 | -0.76% | 2.2천 |
|---|
| 2025.12.04 | ₩30,716 | ₩30,807 | ₩30,716 | ₩30,773 | +0.19% | 2.2천 |
|---|
| 2025.12.03 | ₩30,382 | ₩30,729 | ₩30,382 | ₩30,653 | +0.89% | 1.6천 |
|---|
| 2025.12.02 | ₩30,346 | ₩30,346 | ₩30,302 | ₩30,318 | -0.09% | 1.7천 |
|---|
| 2025.12.01 | ₩30,582 | ₩30,582 | ₩30,367 | ₩30,367 | -0.70% | 2천 |
|---|
| 2025.11.28 | ₩30,509 | ₩30,545 | ₩30,509 | ₩30,545 | +0.12% | 400 |
|---|
| 2025.11.26 | ₩30,396 | ₩30,596 | ₩30,396 | ₩30,502 | +0.35% | 3.2천 |
|---|
| 2025.11.25 | ₩30,162 | ₩30,315 | ₩29,995 | ₩30,294 | +0.44% | 5.8천 |
|---|
| 2025.11.24 | ₩29,741 | ₩29,881 | ₩29,728 | ₩29,881 | +0.47% | 1.1천 |
|---|
| 2025.11.21 | ₩29,180 | ₩29,901 | ₩29,180 | ₩29,796 | +2.11% | 6.8천 |
|---|
| 2025.11.20 | ₩30,126 | ₩30,126 | ₩28,980 | ₩28,980 | -3.80% | 2.4천 |
|---|
| 2025.11.19 | ₩29,608 | ₩29,768 | ₩29,474 | ₩29,526 | -0.28% | 7.7천 |
|---|
| 2025.11.18 | ₩29,353 | ₩29,650 | ₩29,234 | ₩29,543 | +0.65% | 7.1천 |
|---|
| 2025.11.17 | ₩30,088 | ₩30,088 | ₩29,274 | ₩29,406 | -2.27% | 5.9천 |
|---|
| 2025.11.14 | ₩29,514 | ₩30,142 | ₩29,501 | ₩29,928 | +1.40% | 6.8천 |
|---|
| 2025.11.13 | ₩30,382 | ₩30,409 | ₩29,861 | ₩29,861 | -1.71% | 5.5천 |
|---|
| 2025.11.12 | ₩30,623 | ₩30,863 | ₩30,580 | ₩30,580 | -0.14% | 1.4천 |
|---|
| 2025.11.11 | ₩30,476 | ₩30,623 | ₩30,476 | ₩30,623 | +0.48% | 1.9천 |
|---|
| 2025.11.10 | ₩30,542 | ₩30,685 | ₩30,496 | ₩30,585 | +0.14% | 2.8천 |
|---|
| 2025.11.07 | ₩29,876 | ₩30,295 | ₩29,876 | ₩30,249 | +1.25% | 1.7천 |
|---|
| 2025.11.06 | ₩30,509 | ₩30,509 | ₩30,144 | ₩30,144 | -1.20% | 900 |
|---|
| 2025.11.05 | ₩30,315 | ₩30,611 | ₩30,315 | ₩30,574 | +0.85% | 1.1천 |
|---|
| 2025.11.04 | ₩30,476 | ₩30,476 | ₩30,206 | ₩30,206 | -0.89% | 2.1천 |
|---|
| 2025.11.03 | ₩30,582 | ₩30,649 | ₩30,582 | ₩30,617 | +0.11% | 1천 |
|---|
| 2025.10.31 | ₩30,581 | ₩30,728 | ₩30,581 | ₩30,673 | +0.30% | 1천 |
|---|
| 2025.10.30 | ₩30,603 | ₩30,783 | ₩30,530 | ₩30,530 | -0.24% | 1.9천 |
|---|
| 2025.10.29 | ₩30,783 | ₩31,037 | ₩30,632 | ₩30,632 | -0.49% | 3.5천 |
|---|
| 2025.10.28 | ₩30,904 | ₩30,943 | ₩30,904 | ₩30,943 | +0.13% | 900 |
|---|
| 2025.10.27 | ₩31,117 | ₩31,143 | ₩30,939 | ₩30,939 | -0.57% | 2천 |
|---|
| 2025.10.24 | ₩30,927 | ₩30,996 | ₩30,904 | ₩30,927 | 0.00% | 5.8천 |
|---|
| 2025.10.23 | ₩30,438 | ₩30,649 | ₩30,438 | ₩30,637 | +0.65% | 1.3천 |
|---|
| 2025.10.22 | ₩30,489 | ₩30,489 | ₩30,075 | ₩30,315 | -0.57% | 3.7천 |
|---|
| 2025.10.21 | ₩30,676 | ₩30,704 | ₩30,462 | ₩30,704 | +0.09% | 2.1천 |
|---|
| 2025.10.20 | ₩30,582 | ₩30,724 | ₩30,582 | ₩30,724 | +0.46% | 2천 |
|---|
| 2025.10.17 | ₩30,342 | ₩30,516 | ₩30,342 | ₩30,513 | +0.56% | 2.5천 |
|---|
| 2025.10.16 | ₩30,923 | ₩30,930 | ₩30,510 | ₩30,592 | -1.07% | 9.1천 |
|---|
| 2025.10.15 | ₩31,045 | ₩31,045 | ₩30,950 | ₩30,950 | -0.31% | 800 |
|---|
| 2025.10.14 | ₩30,649 | ₩30,823 | ₩30,649 | ₩30,789 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩30,342 | ₩30,581 | ₩30,319 | ₩30,565 | +0.74% | 1.2천 |
|---|
| 2025.10.10 | ₩30,516 | ₩30,516 | ₩29,749 | ₩29,749 | -2.51% | 4천 |
|---|