시장 데이터를 불러오는 중
전체 종목
Global X Information Technology Covered Call & Growth ETF 과거 주가
Global X Information Technology Covered Call & Growth ETF · TYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Information Technology Covered Call & Growth ETF · TYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,606 | ₩58,827 | ₩58,606 | ₩58,803 | +0.34% | 5.7천 |
| 2026.10.08 | ₩58,988 | ₩59,169 | ₩58,559 | ₩58,586 | -0.68% | 2.7천 |
| 2026.10.07 | ₩59,041 | ₩59,211 | ₩59,016 | ₩59,211 | +0.29% | 4.4천 |
| 2026.10.06 | ₩59,363 | ₩59,430 | ₩59,148 | ₩59,269 | -0.16% | 2.2천 |
| 2026.10.05 | ₩58,880 | ₩59,095 | ₩58,880 | ₩59,073 | +0.33% | 5.1천 |
| 2026.10.02 | ₩59,081 | ₩59,108 | ₩58,787 | ₩58,891 | -0.32% | 4.6천 |
| 2026.10.01 | ₩58,344 | ₩58,503 | ₩58,117 | ₩58,503 | +0.27% | 2.1만 |
| 2026.09.30 | ₩58,224 | ₩58,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,165 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩58,157 | ₩58,157 | ₩57,835 | ₩57,853 | -0.52% | 2.5천 |
|---|
| 2026.09.28 | ₩58,157 | ₩58,157 | ₩57,728 | ₩57,835 | -0.55% | 1.3만 |
|---|
| 2026.09.25 | ₩57,875 | ₩58,291 | ₩57,875 | ₩58,205 | +0.57% | 3.5천 |
|---|
| 2026.09.24 | ₩57,567 | ₩57,902 | ₩57,514 | ₩57,877 | +0.54% | 3천 |
|---|
| 2026.09.23 | ₩57,835 | ₩57,929 | ₩57,835 | ₩57,929 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩57,916 | ₩58,170 | ₩57,890 | ₩58,170 | +0.44% | 1.8천 |
|---|
| 2026.09.21 | ₩57,272 | ₩57,916 | ₩57,272 | ₩57,916 | +1.12% | 5.6천 |
|---|
| 2026.09.18 | ₩56,790 | ₩57,181 | ₩56,763 | ₩57,181 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩56,616 | ₩56,884 | ₩56,616 | ₩56,884 | +0.47% | 5.7천 |
|---|
| 2026.09.16 | ₩56,254 | ₩56,308 | ₩55,868 | ₩55,868 | -0.69% | 1.4천 |
|---|
| 2026.09.15 | ₩55,979 | ₩55,979 | ₩55,804 | ₩55,804 | -0.31% | 1.1천 |
|---|
| 2026.09.14 | ₩55,745 | ₩56,200 | ₩55,745 | ₩55,932 | +0.34% | 4.4천 |
|---|
| 2026.09.11 | ₩56,549 | ₩56,669 | ₩56,482 | ₩56,627 | +0.14% | 1.3천 |
|---|
| 2026.09.10 | ₩56,200 | ₩56,241 | ₩56,005 | ₩56,005 | -0.35% | 4.3천 |
|---|
| 2026.09.09 | ₩56,549 | ₩56,643 | ₩56,511 | ₩56,511 | -0.07% | 2천 |
|---|
| 2026.09.08 | ₩56,415 | ₩56,710 | ₩56,415 | ₩56,519 | +0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩56,455 | ₩56,455 | ₩56,147 | ₩56,372 | -0.15% | 1만 |
|---|
| 2026.09.03 | ₩55,919 | ₩56,048 | ₩55,919 | ₩56,048 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩55,309 | ₩55,492 | ₩55,309 | ₩55,492 | +0.33% | 600 |
|---|
| 2026.09.01 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩55,852 | ₩56,081 | ₩55,772 | ₩56,081 | +0.41% | 4.3천 |
|---|
| 2026.08.28 | ₩56,388 | ₩56,388 | ₩55,879 | ₩55,935 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩56,147 | ₩56,448 | ₩56,147 | ₩56,448 | +0.54% | 1.9천 |
|---|
| 2026.08.26 | ₩54,941 | ₩55,166 | ₩54,941 | ₩55,166 | +0.41% | 6.4천 |
|---|
| 2026.08.25 | ₩54,834 | ₩54,901 | ₩54,726 | ₩54,901 | +0.12% | 2.4천 |
|---|
| 2026.08.24 | ₩54,479 | ₩54,646 | ₩54,418 | ₩54,460 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,465 | ₩55,611 | ₩55,450 | ₩55,580 | +0.21% | 5천 |
|---|
| 2026.08.20 | ₩55,544 | ₩55,557 | ₩55,470 | ₩55,470 | -0.13% | 2.4천 |
|---|
| 2026.08.19 | ₩55,591 | ₩55,785 | ₩55,490 | ₩55,616 | +0.05% | 2.6천 |
|---|
| 2026.08.18 | ₩55,852 | ₩55,865 | ₩55,785 | ₩55,855 | +0.00% | 4.3천 |
|---|
| 2026.08.17 | ₩56,509 | ₩56,857 | ₩56,509 | ₩56,651 | +0.25% | 2.3만 |
|---|
| 2026.08.14 | ₩56,509 | ₩56,602 | ₩56,509 | ₩56,521 | +0.02% | 3.5천 |
|---|
| 2026.08.13 | ₩56,750 | ₩56,763 | ₩56,606 | ₩56,606 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩56,274 | ₩56,328 | ₩56,247 | ₩56,266 | -0.01% | 1.3천 |
|---|
| 2026.08.11 | ₩55,806 | ₩55,806 | ₩55,806 | ₩55,806 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩55,946 | ₩55,946 | ₩55,805 | ₩55,805 | -0.25% | 700 |
|---|
| 2026.08.07 | ₩55,691 | ₩56,037 | ₩55,571 | ₩56,037 | +0.62% | 5천 |
|---|
| 2026.08.06 | ₩55,276 | ₩55,729 | ₩55,276 | ₩55,564 | +0.52% | 3.5천 |
|---|
| 2026.08.05 | ₩55,798 | ₩55,798 | ₩55,597 | ₩55,679 | -0.21% | 800 |
|---|
| 2026.08.04 | ₩54,592 | ₩55,745 | ₩54,592 | ₩55,719 | +2.06% | 7.5천 |
|---|
| 2026.08.03 | ₩52,690 | ₩54,003 | ₩52,690 | ₩53,918 | +2.33% | 2.2천 |
|---|
| 2026.07.31 | ₩52,958 | ₩53,373 | ₩52,864 | ₩53,185 | +0.43% | 7.7천 |
|---|
| 2026.07.30 | ₩53,172 | ₩53,234 | ₩52,884 | ₩53,234 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩51,336 | ₩51,564 | ₩50,956 | ₩50,956 | -0.74% | 4.5천 |
|---|
| 2026.07.28 | ₩52,113 | ₩52,207 | ₩51,336 | ₩52,135 | +0.04% | 4.2천 |
|---|
| 2026.07.27 | ₩53,628 | ₩53,672 | ₩52,395 | ₩52,869 | -1.41% | 2.3천 |
|---|
| 2026.07.24 | ₩53,427 | ₩53,554 | ₩52,984 | ₩53,130 | -0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩53,909 | ₩53,909 | ₩53,601 | ₩53,664 | -0.45% | 1.8천 |
|---|
| 2026.07.22 | ₩53,869 | ₩54,298 | ₩53,869 | ₩54,145 | +0.51% | 2.9천 |
|---|
| 2026.07.21 | ₩53,708 | ₩54,223 | ₩53,695 | ₩54,223 | +0.96% | 1천 |
|---|
| 2026.07.20 | ₩53,547 | ₩53,547 | ₩53,046 | ₩53,046 | -0.94% | 1.8천 |
|---|
| 2026.07.17 | ₩53,092 | ₩53,936 | ₩52,971 | ₩53,561 | +0.88% | 5.3천 |
|---|
| 2026.07.16 | ₩54,228 | ₩54,318 | ₩53,997 | ₩53,997 | -0.43% | 5.4천 |
|---|
| 2026.07.15 | ₩56,141 | ₩56,141 | ₩54,901 | ₩55,276 | -1.54% | 1.7천 |
|---|
| 2026.07.14 | ₩55,631 | ₩56,080 | ₩55,604 | ₩55,844 | +0.38% | 1.7천 |
|---|
| 2026.07.13 | ₩55,504 | ₩55,785 | ₩55,115 | ₩55,153 | -0.63% | 4.9천 |
|---|
| 2026.07.10 | ₩55,839 | ₩56,401 | ₩55,839 | ₩56,353 | +0.92% | 2.9천 |
|---|
| 2026.07.09 | ₩55,624 | ₩56,308 | ₩55,624 | ₩56,136 | +0.92% | 2.2천 |
|---|
| 2026.07.08 | ₩54,231 | ₩55,098 | ₩54,184 | ₩55,098 | +1.60% | 3.2천 |
|---|
| 2026.07.07 | ₩54,626 | ₩54,807 | ₩54,137 | ₩54,371 | -0.47% | 4.8천 |
|---|
| 2026.07.06 | ₩56,013 | ₩56,013 | ₩55,477 | ₩55,607 | -0.72% | 2.9천 |
|---|
| 2026.07.02 | ₩55,731 | ₩55,731 | ₩54,622 | ₩54,622 | -1.99% | 2.1천 |
|---|
| 2026.07.01 | ₩56,455 | ₩56,455 | ₩56,040 | ₩56,040 | -0.74% | 2.8천 |
|---|
| 2026.06.30 | ₩56,361 | ₩57,112 | ₩56,334 | ₩57,031 | +1.19% | 5.4천 |
|---|
| 2026.06.29 | ₩55,664 | ₩55,837 | ₩54,043 | ₩55,837 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩54,927 | ₩55,115 | ₩54,834 | ₩54,834 | -0.17% | 1.5천 |
|---|
| 2026.06.25 | ₩55,986 | ₩55,986 | ₩54,586 | ₩55,390 | -1.07% | 3.5천 |
|---|
| 2026.06.24 | ₩55,142 | ₩55,571 | ₩54,579 | ₩55,016 | -0.23% | 3천 |
|---|
| 2026.06.23 | ₩55,396 | ₩55,812 | ₩55,329 | ₩55,407 | +0.02% | 2천 |
|---|
| 2026.06.22 | ₩57,688 | ₩57,688 | ₩57,004 | ₩57,153 | -0.93% | 2.6천 |
|---|
| 2026.06.18 | ₩57,031 | ₩57,498 | ₩57,031 | ₩57,498 | +0.82% | 3.9천 |
|---|
| 2026.06.17 | ₩56,830 | ₩56,884 | ₩56,426 | ₩56,426 | -0.71% | 3.5천 |
|---|
| 2026.06.16 | ₩57,326 | ₩57,326 | ₩56,539 | ₩56,539 | -1.37% | 3.4천 |
|---|
| 2026.06.15 | ₩57,058 | ₩57,406 | ₩57,058 | ₩57,298 | +0.42% | 6.1천 |
|---|
| 2026.06.12 | ₩55,544 | ₩56,147 | ₩55,517 | ₩56,088 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩54,537 | ₩55,624 | ₩54,495 | ₩55,604 | +1.96% | 2.8천 |
|---|
| 2026.06.10 | ₩55,115 | ₩55,115 | ₩54,099 | ₩54,099 | -1.84% | 2.5천 |
|---|
| 2026.06.09 | ₩56,160 | ₩56,160 | ₩53,199 | ₩54,939 | -2.17% | 8.3천 |
|---|
| 2026.06.08 | ₩55,752 | ₩55,973 | ₩55,749 | ₩55,749 | -0.00% | 900 |
|---|
| 2026.06.05 | ₩55,517 | ₩55,517 | ₩54,930 | ₩54,930 | -1.06% | 4.5천 |
|---|
| 2026.06.04 | ₩57,353 | ₩57,661 | ₩56,736 | ₩57,444 | +0.16% | 6.3천 |
|---|
| 2026.06.03 | ₩58,197 | ₩58,197 | ₩57,822 | ₩57,946 | -0.43% | 2.8천 |
|---|
| 2026.06.02 | ₩57,956 | ₩58,197 | ₩57,822 | ₩58,196 | +0.41% | 5.3천 |
|---|
| 2026.06.01 | ₩57,219 | ₩57,782 | ₩57,219 | ₩57,731 | +0.89% | 4.4천 |
|---|
| 2026.05.29 | ₩56,857 | ₩56,968 | ₩56,777 | ₩56,968 | +0.20% | 2.9천 |
|---|
| 2026.05.28 | ₩55,691 | ₩56,281 | ₩55,651 | ₩56,167 | +0.85% | 3.1천 |
|---|
| 2026.05.27 | ₩55,973 | ₩55,973 | ₩55,646 | ₩55,646 | -0.58% | 900 |
|---|
| 2026.05.26 | ₩55,437 | ₩55,852 | ₩55,410 | ₩55,836 | +0.72% | 4.9천 |
|---|
| 2026.05.22 | ₩54,867 | ₩54,941 | ₩54,646 | ₩54,780 | -0.16% | 3.1천 |
|---|
| 2026.05.21 | ₩54,016 | ₩54,405 | ₩54,016 | ₩54,402 | +0.71% | 2.8천 |
|---|
| 2026.05.20 | ₩53,293 | ₩53,956 | ₩53,239 | ₩53,956 | +1.24% | 4.5천 |
|---|
| 2026.05.19 | ₩53,145 | ₩53,145 | ₩52,982 | ₩52,982 | -0.31% | 700 |
|---|
| 2026.05.18 | ₩54,137 | ₩54,137 | ₩52,716 | ₩53,314 | -1.52% | 1.5천 |
|---|
| 2026.05.15 | ₩54,110 | ₩54,452 | ₩53,989 | ₩54,272 | +0.30% | 3.2천 |
|---|
| 2026.05.14 | ₩54,566 | ₩55,088 | ₩54,552 | ₩54,994 | +0.79% | 5.1천 |
|---|
| 2026.05.13 | ₩54,472 | ₩54,698 | ₩54,458 | ₩54,547 | +0.14% | 3.2천 |
|---|
| 2026.05.12 | ₩54,700 | ₩54,700 | ₩53,614 | ₩54,251 | -0.82% | 3.9천 |
|---|
| 2026.05.11 | ₩54,700 | ₩54,753 | ₩54,619 | ₩54,667 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩53,721 | ₩54,260 | ₩53,721 | ₩54,260 | +1.00% | 2.7천 |
|---|
| 2026.05.07 | ₩53,373 | ₩53,648 | ₩53,212 | ₩53,270 | -0.19% | 2.6천 |
|---|
| 2026.05.06 | ₩53,011 | ₩53,306 | ₩52,850 | ₩53,305 | +0.55% | 2.9천 |
|---|
| 2026.05.05 | ₩52,334 | ₩52,636 | ₩52,334 | ₩52,558 | +0.43% | 2.5천 |
|---|
| 2026.05.04 | ₩52,060 | ₩52,140 | ₩51,879 | ₩51,908 | -0.29% | 5천 |
|---|
| 2026.05.01 | ₩51,778 | ₩51,924 | ₩51,778 | ₩51,924 | +0.28% | 2천 |
|---|
| 2026.04.30 | ₩51,283 | ₩51,477 | ₩50,934 | ₩51,473 | +0.37% | 4.2천 |
|---|
| 2026.04.29 | ₩51,202 | ₩51,288 | ₩51,108 | ₩51,288 | +0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩51,216 | ₩51,216 | ₩51,065 | ₩51,065 | -0.29% | 600 |
|---|
| 2026.04.27 | ₩51,551 | ₩51,579 | ₩51,269 | ₩51,579 | +0.05% | 5.5천 |
|---|
| 2026.04.24 | ₩51,122 | ₩51,497 | ₩51,122 | ₩51,477 | +0.69% | 3천 |
|---|
| 2026.04.23 | ₩51,015 | ₩51,015 | ₩50,263 | ₩50,554 | -0.90% | 3.5천 |
|---|
| 2026.04.22 | ₩50,881 | ₩51,055 | ₩50,881 | ₩51,007 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩50,572 | ₩50,572 | ₩50,245 | ₩50,245 | -0.65% | 1.2천 |
|---|
| 2026.04.20 | ₩50,251 | ₩50,251 | ₩50,036 | ₩50,248 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩50,291 | ₩50,619 | ₩50,291 | ₩50,465 | +0.35% | 4.1천 |
|---|
| 2026.04.16 | ₩49,728 | ₩49,959 | ₩49,715 | ₩49,959 | +0.46% | 4.1천 |
|---|
| 2026.04.15 | ₩49,279 | ₩49,658 | ₩49,085 | ₩49,658 | +0.77% | 8천 |
|---|
| 2026.04.14 | ₩49,045 | ₩49,191 | ₩49,045 | ₩49,191 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩47,959 | ₩48,830 | ₩47,959 | ₩48,830 | +1.82% | 6.3천 |
|---|
| 2026.04.10 | ₩48,201 | ₩48,294 | ₩48,201 | ₩48,230 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩47,906 | ₩48,119 | ₩47,866 | ₩48,119 | +0.44% | 3.6천 |
|---|
| 2026.04.08 | ₩48,227 | ₩48,227 | ₩47,938 | ₩47,938 | -0.60% | 1.1천 |
|---|
| 2026.04.07 | ₩46,686 | ₩46,914 | ₩46,686 | ₩46,914 | +0.49% | 600 |
|---|
| 2026.04.06 | ₩46,861 | ₩46,861 | ₩46,740 | ₩46,740 | -0.26% | 500 |
|---|
| 2026.04.02 | ₩45,400 | ₩46,491 | ₩45,400 | ₩46,491 | +2.40% | 300 |
|---|
| 2026.04.01 | ₩46,237 | ₩46,237 | ₩46,144 | ₩46,144 | -0.20% | 500 |
|---|
| 2026.03.31 | ₩44,649 | ₩45,590 | ₩44,649 | ₩45,590 | +2.11% | 600 |
|---|
| 2026.03.30 | ₩44,509 | ₩44,542 | ₩43,698 | ₩43,902 | -1.36% | 7.1천 |
|---|
| 2026.03.27 | ₩45,065 | ₩45,145 | ₩44,569 | ₩44,620 | -0.99% | 3.9천 |
|---|
| 2026.03.26 | ₩45,922 | ₩46,056 | ₩45,358 | ₩45,358 | -1.23% | 1.8천 |
|---|
| 2026.03.25 | ₩46,530 | ₩46,530 | ₩46,530 | ₩46,530 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩46,365 | ₩46,365 | ₩46,342 | ₩46,342 | -0.05% | 300 |
|---|
| 2026.03.23 | ₩46,673 | ₩47,028 | ₩46,566 | ₩46,582 | -0.20% | 800 |
|---|
| 2026.03.20 | ₩46,726 | ₩46,747 | ₩46,371 | ₩46,371 | -0.76% | 1천 |
|---|
| 2026.03.19 | ₩46,941 | ₩47,280 | ₩46,941 | ₩47,280 | +0.72% | 1천 |
|---|
| 2026.03.18 | ₩47,115 | ₩47,115 | ₩47,115 | ₩47,115 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩47,732 | ₩47,732 | ₩47,482 | ₩47,482 | -0.52% | 400 |
|---|
| 2026.03.16 | ₩47,376 | ₩47,376 | ₩47,212 | ₩47,212 | -0.35% | 500 |
|---|
| 2026.03.13 | ₩46,659 | ₩46,700 | ₩46,525 | ₩46,525 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩46,968 | ₩46,968 | ₩46,784 | ₩46,784 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩47,624 | ₩47,638 | ₩47,472 | ₩47,472 | -0.32% | 1.5천 |
|---|
| 2026.03.10 | ₩47,222 | ₩47,638 | ₩47,213 | ₩47,245 | +0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩46,338 | ₩47,206 | ₩46,030 | ₩47,206 | +1.87% | 4.6천 |
|---|
| 2026.03.06 | ₩46,753 | ₩46,753 | ₩46,511 | ₩46,511 | -0.52% | 1.1천 |
|---|
| 2026.03.05 | ₩47,129 | ₩47,437 | ₩47,108 | ₩47,272 | +0.30% | 1.4천 |
|---|
| 2026.03.04 | ₩46,874 | ₩47,417 | ₩46,874 | ₩47,265 | +0.83% | 800 |
|---|
| 2026.03.03 | ₩46,318 | ₩46,619 | ₩46,077 | ₩46,567 | +0.54% | 3.2천 |
|---|
| 2026.03.02 | ₩46,816 | ₩47,139 | ₩46,816 | ₩47,139 | +0.69% | 900 |
|---|
| 2026.02.27 | ₩47,035 | ₩47,048 | ₩46,834 | ₩46,875 | -0.34% | 3.9천 |
|---|
| 2026.02.26 | ₩47,678 | ₩47,678 | ₩47,242 | ₩47,427 | -0.53% | 2.1천 |
|---|
| 2026.02.25 | ₩47,584 | ₩47,945 | ₩47,584 | ₩47,887 | +0.64% | 3.9천 |
|---|
| 2026.02.24 | ₩46,981 | ₩47,316 | ₩46,981 | ₩47,224 | +0.52% | 4.8천 |
|---|
| 2026.02.23 | ₩47,182 | ₩47,182 | ₩46,540 | ₩46,670 | -1.08% | 2.1천 |
|---|
| 2026.02.20 | ₩47,678 | ₩47,919 | ₩47,665 | ₩47,694 | +0.03% | 2.8천 |
|---|
| 2026.02.19 | ₩47,691 | ₩47,691 | ₩47,356 | ₩47,504 | -0.39% | 2.3천 |
|---|
| 2026.02.18 | ₩47,933 | ₩48,147 | ₩47,827 | ₩47,827 | -0.22% | 1.4천 |
|---|
| 2026.02.17 | ₩46,901 | ₩47,490 | ₩46,901 | ₩47,271 | +0.79% | 1.4천 |
|---|
| 2026.02.13 | ₩46,901 | ₩47,598 | ₩46,901 | ₩47,277 | +0.80% | 2.8천 |
|---|
| 2026.02.12 | ₩48,214 | ₩48,214 | ₩47,163 | ₩47,163 | -2.18% | 900 |
|---|
| 2026.02.11 | ₩48,696 | ₩48,696 | ₩48,221 | ₩48,375 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩48,274 | ₩48,274 | ₩48,178 | ₩48,178 | -0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩48,187 | ₩48,431 | ₩48,187 | ₩48,431 | +0.51% | 1.5천 |
|---|
| 2026.02.06 | ₩47,099 | ₩47,745 | ₩47,099 | ₩47,745 | +1.37% | 1.6천 |
|---|
| 2026.02.05 | ₩46,740 | ₩46,740 | ₩45,908 | ₩45,908 | -1.78% | 4.4천 |
|---|
| 2026.02.04 | ₩46,887 | ₩46,914 | ₩46,740 | ₩46,741 | -0.31% | 1.5천 |
|---|
| 2026.02.03 | ₩47,571 | ₩47,904 | ₩47,531 | ₩47,904 | +0.70% | 1.1천 |
|---|
| 2026.02.02 | ₩48,321 | ₩48,951 | ₩48,321 | ₩48,812 | +1.01% | 1.6천 |
|---|
| 2026.01.30 | ₩48,938 | ₩48,938 | ₩48,385 | ₩48,385 | -1.13% | 700 |
|---|
| 2026.01.29 | ₩49,185 | ₩49,206 | ₩49,058 | ₩49,129 | -0.11% | 1천 |
|---|
| 2026.01.28 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩49,353 | ₩49,527 | ₩49,353 | ₩49,378 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩48,737 | ₩49,021 | ₩48,737 | ₩48,935 | +0.41% | 900 |
|---|
| 2026.01.23 | ₩48,636 | ₩48,643 | ₩48,549 | ₩48,640 | +0.01% | 800 |
|---|
| 2026.01.22 | ₩48,522 | ₩48,737 | ₩48,469 | ₩48,569 | +0.10% | 2천 |
|---|
| 2026.01.21 | ₩48,284 | ₩48,290 | ₩47,825 | ₩48,290 | +0.01% | 5.5천 |
|---|
| 2026.01.20 | ₩48,335 | ₩48,335 | ₩47,695 | ₩47,695 | -1.32% | 1.8천 |
|---|
| 2026.01.16 | ₩49,160 | ₩49,299 | ₩49,125 | ₩49,139 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩49,173 | ₩49,173 | ₩49,173 | ₩49,173 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,804 | ₩48,999 | ₩48,750 | ₩48,999 | +0.40% | 1.5천 |
|---|
| 2026.01.13 | ₩49,273 | ₩49,340 | ₩49,273 | ₩49,331 | +0.12% | 600 |
|---|
| 2026.01.12 | ₩49,313 | ₩49,407 | ₩49,282 | ₩49,396 | +0.17% | 1.9천 |
|---|
| 2026.01.09 | ₩49,177 | ₩49,232 | ₩49,177 | ₩49,231 | +0.11% | 500 |
|---|
| 2026.01.08 | ₩48,710 | ₩48,830 | ₩48,710 | ₩48,830 | +0.25% | 1천 |
|---|
| 2026.01.07 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩49,085 | ₩49,326 | ₩49,085 | ₩49,290 | +0.42% | 700 |
|---|
| 2026.01.05 | ₩49,005 | ₩49,005 | ₩48,814 | ₩48,814 | -0.39% | 1.4천 |
|---|
| 2026.01.02 | ₩48,777 | ₩48,844 | ₩48,589 | ₩48,684 | -0.19% | 2천 |
|---|
| 2025.12.31 | ₩48,897 | ₩48,897 | ₩48,670 | ₩48,670 | -0.47% | 1.9천 |
|---|
| 2025.12.30 | ₩49,045 | ₩49,072 | ₩48,978 | ₩48,978 | -0.14% | 1.6천 |
|---|
| 2025.12.29 | ₩49,072 | ₩49,072 | ₩49,041 | ₩49,041 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩49,125 | ₩49,165 | ₩49,125 | ₩49,139 | +0.03% | 2천 |
|---|
| 2025.12.24 | ₩49,057 | ₩49,179 | ₩49,057 | ₩49,101 | +0.09% | 1.4천 |
|---|
| 2025.12.23 | ₩48,844 | ₩48,960 | ₩48,710 | ₩48,960 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩48,830 | ₩48,871 | ₩48,737 | ₩48,798 | -0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩48,833 | ₩48,833 | ₩48,833 | ₩48,833 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩48,254 | ₩48,335 | ₩48,107 | ₩48,155 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩47,892 | ₩47,985 | ₩47,682 | ₩47,682 | -0.44% | 1.3천 |
|---|
| 2025.12.16 | ₩48,134 | ₩48,336 | ₩48,134 | ₩48,336 | +0.42% | 400 |
|---|
| 2025.12.15 | ₩48,629 | ₩48,629 | ₩48,201 | ₩48,226 | -0.83% | 1천 |
|---|
| 2025.12.12 | ₩48,428 | ₩48,487 | ₩48,337 | ₩48,416 | -0.02% | 1.4천 |
|---|
| 2025.12.11 | ₩49,286 | ₩49,286 | ₩49,216 | ₩49,216 | -0.14% | 600 |
|---|
| 2025.12.10 | ₩49,373 | ₩49,373 | ₩49,373 | ₩49,373 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩49,152 | ₩49,152 | ₩49,085 | ₩49,101 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩49,005 | ₩49,005 | ₩48,857 | ₩48,912 | -0.19% | 3.2천 |
|---|
| 2025.12.04 | ₩48,616 | ₩48,696 | ₩48,616 | ₩48,649 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩48,388 | ₩48,576 | ₩48,388 | ₩48,576 | +0.39% | 200 |
|---|
| 2025.12.02 | ₩48,348 | ₩48,522 | ₩48,348 | ₩48,498 | +0.31% | 600 |
|---|
| 2025.12.01 | ₩47,946 | ₩48,176 | ₩47,946 | ₩48,176 | +0.48% | 2.6천 |
|---|
| 2025.11.28 | ₩47,919 | ₩48,120 | ₩47,919 | ₩48,120 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩47,772 | ₩47,962 | ₩47,772 | ₩47,883 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩46,954 | ₩47,494 | ₩46,847 | ₩47,494 | +1.15% | 2천 |
|---|
| 2025.11.24 | ₩46,988 | ₩47,390 | ₩46,988 | ₩47,359 | +0.79% | 600 |
|---|
| 2025.11.21 | ₩46,405 | ₩47,155 | ₩46,231 | ₩46,838 | +0.93% | 2.3천 |
|---|
| 2025.11.20 | ₩48,160 | ₩48,160 | ₩46,605 | ₩46,605 | -3.23% | 1.6천 |
|---|
| 2025.11.19 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩47,651 | ₩47,651 | ₩47,651 | ₩47,651 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,723 | ₩48,763 | ₩47,961 | ₩48,186 | -1.10% | 800 |
|---|
| 2025.11.14 | ₩47,048 | ₩48,884 | ₩47,048 | ₩48,726 | +3.57% | 5.3천 |
|---|
| 2025.11.13 | ₩48,924 | ₩48,924 | ₩48,348 | ₩48,482 | -0.90% | 1.1천 |
|---|
| 2025.11.12 | ₩49,394 | ₩49,453 | ₩49,232 | ₩49,346 | -0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩49,179 | ₩49,254 | ₩49,179 | ₩49,254 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩49,460 | ₩49,515 | ₩49,460 | ₩49,515 | +0.11% | 500 |
|---|
| 2025.11.07 | ₩48,629 | ₩48,629 | ₩48,053 | ₩48,589 | -0.08% | 600 |
|---|
| 2025.11.06 | ₩48,911 | ₩48,911 | ₩48,616 | ₩48,704 | -0.42% | 800 |
|---|
| 2025.11.05 | ₩49,313 | ₩49,541 | ₩49,313 | ₩49,420 | +0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩49,500 | ₩49,500 | ₩49,179 | ₩49,223 | -0.56% | 1.4천 |
|---|
| 2025.11.03 | ₩50,264 | ₩50,264 | ₩50,050 | ₩50,052 | -0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩50,090 | ₩50,117 | ₩49,932 | ₩49,932 | -0.32% | 600 |
|---|
| 2025.10.30 | ₩49,888 | ₩49,888 | ₩49,888 | ₩49,888 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,197 | ₩50,304 | ₩50,117 | ₩50,224 | +0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩50,028 | ₩50,028 | ₩50,028 | ₩50,028 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,675 | ₩49,707 | ₩49,487 | ₩49,707 | +0.06% | 4.4천 |
|---|
| 2025.10.24 | ₩49,018 | ₩49,232 | ₩49,005 | ₩49,159 | +0.29% | 3천 |
|---|
| 2025.10.23 | ₩48,613 | ₩48,613 | ₩48,613 | ₩48,613 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,155 | ₩48,155 | ₩48,013 | ₩48,140 | -0.03% | 900 |
|---|
| 2025.10.21 | ₩48,321 | ₩48,529 | ₩48,254 | ₩48,529 | +0.43% | 1.1천 |
|---|
| 2025.10.20 | ₩48,262 | ₩48,656 | ₩48,262 | ₩48,463 | +0.42% | 1.2천 |
|---|
| 2025.10.17 | ₩48,134 | ₩48,395 | ₩48,134 | ₩48,395 | +0.54% | 500 |
|---|
| 2025.10.16 | ₩48,402 | ₩48,402 | ₩47,557 | ₩48,320 | -0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩47,839 | ₩48,281 | ₩47,812 | ₩47,985 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩48,227 | ₩48,357 | ₩48,227 | ₩48,357 | +0.27% | 1.7천 |
|---|
| 2025.10.10 | ₩48,864 | ₩48,864 | ₩47,575 | ₩47,575 | -2.64% | 1.2천 |
|---|