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 | ₩58,425 | ₩58,645 | ₩58,425 | ₩58,621 | +0.34% | 5.7천 |
| 2026.10.08 | ₩58,805 | ₩58,986 | ₩58,378 | ₩58,405 | -0.68% | 2.7천 |
| 2026.10.07 | ₩58,859 | ₩59,029 | ₩58,833 | ₩59,029 | +0.29% | 4.4천 |
| 2026.10.06 | ₩59,179 | ₩59,246 | ₩58,966 | ₩59,086 | -0.16% | 2.2천 |
| 2026.10.05 | ₩58,699 | ₩58,912 | ₩58,699 | ₩58,891 | +0.33% | 5.1천 |
| 2026.10.02 | ₩58,899 | ₩58,926 | ₩58,605 | ₩58,709 | -0.32% | 4.6천 |
| 2026.10.01 | ₩58,164 | ₩58,322 | ₩57,937 | ₩58,322 | +0.27% | 2.1만 |
| 2026.09.30 | ₩58,044 | ₩58,131 | ₩57,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,985 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩57,977 | ₩57,977 | ₩57,657 | ₩57,674 | -0.52% | 2.5천 |
|---|
| 2026.09.28 | ₩57,977 | ₩57,977 | ₩57,550 | ₩57,657 | -0.55% | 1.3만 |
|---|
| 2026.09.25 | ₩57,697 | ₩58,111 | ₩57,697 | ₩58,025 | +0.57% | 3.5천 |
|---|
| 2026.09.24 | ₩57,389 | ₩57,723 | ₩57,336 | ₩57,698 | +0.54% | 3천 |
|---|
| 2026.09.23 | ₩57,657 | ₩57,750 | ₩57,657 | ₩57,750 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩57,737 | ₩57,991 | ₩57,711 | ₩57,991 | +0.44% | 1.8천 |
|---|
| 2026.09.21 | ₩57,096 | ₩57,737 | ₩57,096 | ₩57,737 | +1.12% | 5.6천 |
|---|
| 2026.09.18 | ₩56,615 | ₩57,005 | ₩56,588 | ₩57,005 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩56,441 | ₩56,708 | ₩56,441 | ₩56,708 | +0.47% | 5.7천 |
|---|
| 2026.09.16 | ₩56,080 | ₩56,134 | ₩55,696 | ₩55,696 | -0.69% | 1.4천 |
|---|
| 2026.09.15 | ₩55,806 | ₩55,806 | ₩55,631 | ₩55,631 | -0.31% | 1.1천 |
|---|
| 2026.09.14 | ₩55,573 | ₩56,027 | ₩55,573 | ₩55,760 | +0.34% | 4.4천 |
|---|
| 2026.09.11 | ₩56,374 | ₩56,494 | ₩56,307 | ₩56,452 | +0.14% | 1.3천 |
|---|
| 2026.09.10 | ₩56,027 | ₩56,067 | ₩55,832 | ₩55,832 | -0.35% | 4.3천 |
|---|
| 2026.09.09 | ₩56,374 | ₩56,468 | ₩56,337 | ₩56,337 | -0.07% | 2천 |
|---|
| 2026.09.08 | ₩56,241 | ₩56,534 | ₩56,241 | ₩56,345 | +0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩56,281 | ₩56,281 | ₩55,973 | ₩56,198 | -0.15% | 1만 |
|---|
| 2026.09.03 | ₩55,746 | ₩55,875 | ₩55,746 | ₩55,875 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩55,138 | ₩55,320 | ₩55,138 | ₩55,320 | +0.33% | 600 |
|---|
| 2026.09.01 | ₩55,252 | ₩55,252 | ₩55,252 | ₩55,252 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩55,679 | ₩55,908 | ₩55,599 | ₩55,908 | +0.41% | 4.3천 |
|---|
| 2026.08.28 | ₩56,214 | ₩56,214 | ₩55,706 | ₩55,762 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩55,973 | ₩56,274 | ₩55,973 | ₩56,274 | +0.54% | 1.9천 |
|---|
| 2026.08.26 | ₩54,771 | ₩54,996 | ₩54,771 | ₩54,996 | +0.41% | 6.4천 |
|---|
| 2026.08.25 | ₩54,664 | ₩54,731 | ₩54,557 | ₩54,731 | +0.12% | 2.4천 |
|---|
| 2026.08.24 | ₩54,310 | ₩54,477 | ₩54,250 | ₩54,291 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,293 | ₩55,439 | ₩55,279 | ₩55,408 | +0.21% | 5천 |
|---|
| 2026.08.20 | ₩55,372 | ₩55,386 | ₩55,299 | ₩55,299 | -0.13% | 2.4천 |
|---|
| 2026.08.19 | ₩55,419 | ₩55,613 | ₩55,319 | ₩55,444 | +0.05% | 2.6천 |
|---|
| 2026.08.18 | ₩55,679 | ₩55,693 | ₩55,613 | ₩55,682 | +0.00% | 4.3천 |
|---|
| 2026.08.17 | ₩56,334 | ₩56,681 | ₩56,334 | ₩56,476 | +0.25% | 2.3만 |
|---|
| 2026.08.14 | ₩56,334 | ₩56,428 | ₩56,334 | ₩56,346 | +0.02% | 3.5천 |
|---|
| 2026.08.13 | ₩56,575 | ₩56,588 | ₩56,432 | ₩56,432 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩56,100 | ₩56,154 | ₩56,074 | ₩56,092 | -0.01% | 1.3천 |
|---|
| 2026.08.11 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩55,773 | ₩55,773 | ₩55,633 | ₩55,633 | -0.25% | 700 |
|---|
| 2026.08.07 | ₩55,519 | ₩55,864 | ₩55,399 | ₩55,864 | +0.62% | 5천 |
|---|
| 2026.08.06 | ₩55,105 | ₩55,557 | ₩55,105 | ₩55,392 | +0.52% | 3.5천 |
|---|
| 2026.08.05 | ₩55,626 | ₩55,626 | ₩55,426 | ₩55,507 | -0.21% | 800 |
|---|
| 2026.08.04 | ₩54,424 | ₩55,573 | ₩54,424 | ₩55,547 | +2.06% | 7.5천 |
|---|
| 2026.08.03 | ₩52,527 | ₩53,836 | ₩52,527 | ₩53,752 | +2.33% | 2.2천 |
|---|
| 2026.07.31 | ₩52,794 | ₩53,208 | ₩52,700 | ₩53,021 | +0.43% | 7.7천 |
|---|
| 2026.07.30 | ₩53,008 | ₩53,069 | ₩52,721 | ₩53,069 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩51,178 | ₩51,405 | ₩50,798 | ₩50,798 | -0.74% | 4.5천 |
|---|
| 2026.07.28 | ₩51,952 | ₩52,046 | ₩51,178 | ₩51,974 | +0.04% | 4.2천 |
|---|
| 2026.07.27 | ₩53,462 | ₩53,506 | ₩52,233 | ₩52,706 | -1.41% | 2.3천 |
|---|
| 2026.07.24 | ₩53,262 | ₩53,388 | ₩52,821 | ₩52,966 | -0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩53,742 | ₩53,742 | ₩53,435 | ₩53,498 | -0.45% | 1.8천 |
|---|
| 2026.07.22 | ₩53,702 | ₩54,130 | ₩53,702 | ₩53,978 | +0.51% | 2.9천 |
|---|
| 2026.07.21 | ₩53,542 | ₩54,055 | ₩53,529 | ₩54,055 | +0.96% | 1천 |
|---|
| 2026.07.20 | ₩53,382 | ₩53,382 | ₩52,882 | ₩52,882 | -0.94% | 1.8천 |
|---|
| 2026.07.17 | ₩52,928 | ₩53,769 | ₩52,807 | ₩53,395 | +0.88% | 5.3천 |
|---|
| 2026.07.16 | ₩54,060 | ₩54,150 | ₩53,831 | ₩53,831 | -0.43% | 5.4천 |
|---|
| 2026.07.15 | ₩55,968 | ₩55,968 | ₩54,731 | ₩55,105 | -1.54% | 1.7천 |
|---|
| 2026.07.14 | ₩55,459 | ₩55,907 | ₩55,432 | ₩55,671 | +0.38% | 1.7천 |
|---|
| 2026.07.13 | ₩55,332 | ₩55,613 | ₩54,945 | ₩54,982 | -0.63% | 4.9천 |
|---|
| 2026.07.10 | ₩55,666 | ₩56,227 | ₩55,666 | ₩56,179 | +0.92% | 2.9천 |
|---|
| 2026.07.09 | ₩55,452 | ₩56,134 | ₩55,452 | ₩55,963 | +0.92% | 2.2천 |
|---|
| 2026.07.08 | ₩54,063 | ₩54,927 | ₩54,016 | ₩54,927 | +1.60% | 3.2천 |
|---|
| 2026.07.07 | ₩54,457 | ₩54,637 | ₩53,970 | ₩54,203 | -0.47% | 4.8천 |
|---|
| 2026.07.06 | ₩55,840 | ₩55,840 | ₩55,305 | ₩55,435 | -0.72% | 2.9천 |
|---|
| 2026.07.02 | ₩55,559 | ₩55,559 | ₩54,453 | ₩54,453 | -1.99% | 2.1천 |
|---|
| 2026.07.01 | ₩56,281 | ₩56,281 | ₩55,867 | ₩55,867 | -0.74% | 2.8천 |
|---|
| 2026.06.30 | ₩56,187 | ₩56,935 | ₩56,160 | ₩56,855 | +1.19% | 5.4천 |
|---|
| 2026.06.29 | ₩55,492 | ₩55,665 | ₩53,876 | ₩55,665 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩54,758 | ₩54,945 | ₩54,664 | ₩54,664 | -0.17% | 1.5천 |
|---|
| 2026.06.25 | ₩55,813 | ₩55,813 | ₩54,417 | ₩55,219 | -1.07% | 3.5천 |
|---|
| 2026.06.24 | ₩54,971 | ₩55,399 | ₩54,410 | ₩54,846 | -0.23% | 3천 |
|---|
| 2026.06.23 | ₩55,225 | ₩55,639 | ₩55,158 | ₩55,236 | +0.02% | 2천 |
|---|
| 2026.06.22 | ₩57,510 | ₩57,510 | ₩56,828 | ₩56,977 | -0.93% | 2.6천 |
|---|
| 2026.06.18 | ₩56,855 | ₩57,320 | ₩56,855 | ₩57,320 | +0.82% | 3.9천 |
|---|
| 2026.06.17 | ₩56,655 | ₩56,708 | ₩56,251 | ₩56,251 | -0.71% | 3.5천 |
|---|
| 2026.06.16 | ₩57,149 | ₩57,149 | ₩56,365 | ₩56,365 | -1.37% | 3.4천 |
|---|
| 2026.06.15 | ₩56,882 | ₩57,229 | ₩56,882 | ₩57,121 | +0.42% | 6.1천 |
|---|
| 2026.06.12 | ₩55,372 | ₩55,973 | ₩55,346 | ₩55,915 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩54,369 | ₩55,452 | ₩54,326 | ₩55,432 | +1.96% | 2.8천 |
|---|
| 2026.06.10 | ₩54,945 | ₩54,945 | ₩53,932 | ₩53,932 | -1.84% | 2.5천 |
|---|
| 2026.06.09 | ₩55,987 | ₩55,987 | ₩53,034 | ₩54,770 | -2.17% | 8.3천 |
|---|
| 2026.06.08 | ₩55,579 | ₩55,800 | ₩55,577 | ₩55,577 | -0.00% | 900 |
|---|
| 2026.06.05 | ₩55,346 | ₩55,346 | ₩54,760 | ₩54,760 | -1.06% | 4.5천 |
|---|
| 2026.06.04 | ₩57,176 | ₩57,483 | ₩56,561 | ₩57,267 | +0.16% | 6.3천 |
|---|
| 2026.06.03 | ₩58,017 | ₩58,017 | ₩57,643 | ₩57,767 | -0.43% | 2.8천 |
|---|
| 2026.06.02 | ₩57,777 | ₩58,017 | ₩57,643 | ₩58,016 | +0.41% | 5.3천 |
|---|
| 2026.06.01 | ₩57,042 | ₩57,603 | ₩57,042 | ₩57,552 | +0.89% | 4.4천 |
|---|
| 2026.05.29 | ₩56,681 | ₩56,792 | ₩56,601 | ₩56,792 | +0.20% | 2.9천 |
|---|
| 2026.05.28 | ₩55,519 | ₩56,107 | ₩55,479 | ₩55,993 | +0.85% | 3.1천 |
|---|
| 2026.05.27 | ₩55,800 | ₩55,800 | ₩55,474 | ₩55,474 | -0.58% | 900 |
|---|
| 2026.05.26 | ₩55,265 | ₩55,679 | ₩55,239 | ₩55,663 | +0.72% | 4.9천 |
|---|
| 2026.05.22 | ₩54,698 | ₩54,771 | ₩54,477 | ₩54,611 | -0.16% | 3.1천 |
|---|
| 2026.05.21 | ₩53,849 | ₩54,237 | ₩53,849 | ₩54,234 | +0.71% | 2.8천 |
|---|
| 2026.05.20 | ₩53,128 | ₩53,789 | ₩53,075 | ₩53,789 | +1.24% | 4.5천 |
|---|
| 2026.05.19 | ₩52,981 | ₩52,981 | ₩52,818 | ₩52,818 | -0.31% | 700 |
|---|
| 2026.05.18 | ₩53,970 | ₩53,970 | ₩52,554 | ₩53,149 | -1.52% | 1.5천 |
|---|
| 2026.05.15 | ₩53,943 | ₩54,283 | ₩53,823 | ₩54,104 | +0.30% | 3.2천 |
|---|
| 2026.05.14 | ₩54,397 | ₩54,918 | ₩54,384 | ₩54,825 | +0.79% | 5.1천 |
|---|
| 2026.05.13 | ₩54,304 | ₩54,529 | ₩54,290 | ₩54,378 | +0.14% | 3.2천 |
|---|
| 2026.05.12 | ₩54,531 | ₩54,531 | ₩53,449 | ₩54,083 | -0.82% | 3.9천 |
|---|
| 2026.05.11 | ₩54,531 | ₩54,584 | ₩54,450 | ₩54,499 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩53,555 | ₩54,092 | ₩53,555 | ₩54,092 | +1.00% | 2.7천 |
|---|
| 2026.05.07 | ₩53,208 | ₩53,482 | ₩53,048 | ₩53,105 | -0.19% | 2.6천 |
|---|
| 2026.05.06 | ₩52,847 | ₩53,141 | ₩52,687 | ₩53,140 | +0.55% | 2.9천 |
|---|
| 2026.05.05 | ₩52,173 | ₩52,473 | ₩52,173 | ₩52,396 | +0.43% | 2.5천 |
|---|
| 2026.05.04 | ₩51,899 | ₩51,979 | ₩51,719 | ₩51,748 | -0.29% | 5천 |
|---|
| 2026.05.01 | ₩51,618 | ₩51,764 | ₩51,618 | ₩51,764 | +0.28% | 2천 |
|---|
| 2026.04.30 | ₩51,124 | ₩51,318 | ₩50,777 | ₩51,314 | +0.37% | 4.2천 |
|---|
| 2026.04.29 | ₩51,044 | ₩51,129 | ₩50,950 | ₩51,129 | +0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩51,057 | ₩51,057 | ₩50,908 | ₩50,908 | -0.29% | 600 |
|---|
| 2026.04.27 | ₩51,391 | ₩51,419 | ₩51,111 | ₩51,419 | +0.05% | 5.5천 |
|---|
| 2026.04.24 | ₩50,964 | ₩51,338 | ₩50,964 | ₩51,318 | +0.69% | 3천 |
|---|
| 2026.04.23 | ₩50,857 | ₩50,857 | ₩50,108 | ₩50,397 | -0.90% | 3.5천 |
|---|
| 2026.04.22 | ₩50,723 | ₩50,897 | ₩50,723 | ₩50,849 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩50,416 | ₩50,416 | ₩50,090 | ₩50,090 | -0.65% | 1.2천 |
|---|
| 2026.04.20 | ₩50,096 | ₩50,096 | ₩49,882 | ₩50,093 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩50,136 | ₩50,463 | ₩50,136 | ₩50,309 | +0.35% | 4.1천 |
|---|
| 2026.04.16 | ₩49,575 | ₩49,804 | ₩49,561 | ₩49,804 | +0.46% | 4.1천 |
|---|
| 2026.04.15 | ₩49,127 | ₩49,505 | ₩48,933 | ₩49,505 | +0.77% | 8천 |
|---|
| 2026.04.14 | ₩48,893 | ₩49,039 | ₩48,893 | ₩49,039 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩47,811 | ₩48,679 | ₩47,811 | ₩48,679 | +1.82% | 6.3천 |
|---|
| 2026.04.10 | ₩48,052 | ₩48,145 | ₩48,052 | ₩48,081 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩47,758 | ₩47,970 | ₩47,718 | ₩47,970 | +0.44% | 3.6천 |
|---|
| 2026.04.08 | ₩48,078 | ₩48,078 | ₩47,790 | ₩47,790 | -0.60% | 1.1천 |
|---|
| 2026.04.07 | ₩46,542 | ₩46,769 | ₩46,542 | ₩46,769 | +0.49% | 600 |
|---|
| 2026.04.06 | ₩46,716 | ₩46,716 | ₩46,595 | ₩46,595 | -0.26% | 500 |
|---|
| 2026.04.02 | ₩45,260 | ₩46,347 | ₩45,260 | ₩46,347 | +2.40% | 300 |
|---|
| 2026.04.01 | ₩46,095 | ₩46,095 | ₩46,001 | ₩46,001 | -0.20% | 500 |
|---|
| 2026.03.31 | ₩44,512 | ₩45,449 | ₩44,512 | ₩45,449 | +2.11% | 600 |
|---|
| 2026.03.30 | ₩44,371 | ₩44,405 | ₩43,563 | ₩43,766 | -1.36% | 7.1천 |
|---|
| 2026.03.27 | ₩44,926 | ₩45,006 | ₩44,431 | ₩44,482 | -0.99% | 3.9천 |
|---|
| 2026.03.26 | ₩45,781 | ₩45,914 | ₩45,218 | ₩45,218 | -1.23% | 1.8천 |
|---|
| 2026.03.25 | ₩46,386 | ₩46,386 | ₩46,386 | ₩46,386 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩46,221 | ₩46,221 | ₩46,199 | ₩46,199 | -0.05% | 300 |
|---|
| 2026.03.23 | ₩46,529 | ₩46,883 | ₩46,422 | ₩46,438 | -0.20% | 800 |
|---|
| 2026.03.20 | ₩46,582 | ₩46,602 | ₩46,228 | ₩46,228 | -0.76% | 1천 |
|---|
| 2026.03.19 | ₩46,796 | ₩47,134 | ₩46,796 | ₩47,134 | +0.72% | 1천 |
|---|
| 2026.03.18 | ₩46,970 | ₩46,970 | ₩46,970 | ₩46,970 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩47,584 | ₩47,584 | ₩47,336 | ₩47,336 | -0.52% | 400 |
|---|
| 2026.03.16 | ₩47,230 | ₩47,230 | ₩47,066 | ₩47,066 | -0.35% | 500 |
|---|
| 2026.03.13 | ₩46,515 | ₩46,555 | ₩46,382 | ₩46,382 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩46,823 | ₩46,823 | ₩46,640 | ₩46,640 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩47,477 | ₩47,491 | ₩47,325 | ₩47,325 | -0.32% | 1.5천 |
|---|
| 2026.03.10 | ₩47,076 | ₩47,491 | ₩47,067 | ₩47,099 | +0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩46,195 | ₩47,060 | ₩45,887 | ₩47,060 | +1.87% | 4.6천 |
|---|
| 2026.03.06 | ₩46,609 | ₩46,609 | ₩46,367 | ₩46,367 | -0.52% | 1.1천 |
|---|
| 2026.03.05 | ₩46,983 | ₩47,290 | ₩46,963 | ₩47,126 | +0.30% | 1.4천 |
|---|
| 2026.03.04 | ₩46,729 | ₩47,270 | ₩46,729 | ₩47,119 | +0.83% | 800 |
|---|
| 2026.03.03 | ₩46,175 | ₩46,475 | ₩45,934 | ₩46,423 | +0.54% | 3.2천 |
|---|
| 2026.03.02 | ₩46,672 | ₩46,994 | ₩46,672 | ₩46,994 | +0.69% | 900 |
|---|
| 2026.02.27 | ₩46,889 | ₩46,903 | ₩46,689 | ₩46,730 | -0.34% | 3.9천 |
|---|
| 2026.02.26 | ₩47,531 | ₩47,531 | ₩47,096 | ₩47,281 | -0.53% | 2.1천 |
|---|
| 2026.02.25 | ₩47,437 | ₩47,796 | ₩47,437 | ₩47,739 | +0.64% | 3.9천 |
|---|
| 2026.02.24 | ₩46,836 | ₩47,170 | ₩46,836 | ₩47,078 | +0.52% | 4.8천 |
|---|
| 2026.02.23 | ₩47,036 | ₩47,036 | ₩46,396 | ₩46,526 | -1.08% | 2.1천 |
|---|
| 2026.02.20 | ₩47,531 | ₩47,771 | ₩47,517 | ₩47,547 | +0.03% | 2.8천 |
|---|
| 2026.02.19 | ₩47,544 | ₩47,544 | ₩47,210 | ₩47,357 | -0.39% | 2.3천 |
|---|
| 2026.02.18 | ₩47,784 | ₩47,998 | ₩47,679 | ₩47,679 | -0.22% | 1.4천 |
|---|
| 2026.02.17 | ₩46,756 | ₩47,344 | ₩46,756 | ₩47,125 | +0.79% | 1.4천 |
|---|
| 2026.02.13 | ₩46,756 | ₩47,450 | ₩46,756 | ₩47,131 | +0.80% | 2.8천 |
|---|
| 2026.02.12 | ₩48,065 | ₩48,065 | ₩47,018 | ₩47,018 | -2.18% | 900 |
|---|
| 2026.02.11 | ₩48,546 | ₩48,546 | ₩48,072 | ₩48,225 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩48,125 | ₩48,125 | ₩48,029 | ₩48,029 | -0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩48,038 | ₩48,281 | ₩48,038 | ₩48,281 | +0.51% | 1.5천 |
|---|
| 2026.02.06 | ₩46,954 | ₩47,597 | ₩46,954 | ₩47,597 | +1.37% | 1.6천 |
|---|
| 2026.02.05 | ₩46,595 | ₩46,595 | ₩45,766 | ₩45,766 | -1.78% | 4.4천 |
|---|
| 2026.02.04 | ₩46,742 | ₩46,769 | ₩46,595 | ₩46,597 | -0.31% | 1.5천 |
|---|
| 2026.02.03 | ₩47,424 | ₩47,756 | ₩47,384 | ₩47,756 | +0.70% | 1.1천 |
|---|
| 2026.02.02 | ₩48,172 | ₩48,800 | ₩48,172 | ₩48,661 | +1.01% | 1.6천 |
|---|
| 2026.01.30 | ₩48,786 | ₩48,786 | ₩48,236 | ₩48,236 | -1.13% | 700 |
|---|
| 2026.01.29 | ₩49,033 | ₩49,054 | ₩48,907 | ₩48,977 | -0.11% | 1천 |
|---|
| 2026.01.28 | ₩49,508 | ₩49,508 | ₩49,508 | ₩49,508 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩49,200 | ₩49,374 | ₩49,200 | ₩49,226 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩48,586 | ₩48,869 | ₩48,586 | ₩48,784 | +0.41% | 900 |
|---|
| 2026.01.23 | ₩48,486 | ₩48,492 | ₩48,399 | ₩48,490 | +0.01% | 800 |
|---|
| 2026.01.22 | ₩48,372 | ₩48,586 | ₩48,319 | ₩48,419 | +0.10% | 2천 |
|---|
| 2026.01.21 | ₩48,134 | ₩48,141 | ₩47,678 | ₩48,141 | +0.01% | 5.5천 |
|---|
| 2026.01.20 | ₩48,185 | ₩48,185 | ₩47,548 | ₩47,548 | -1.32% | 1.8천 |
|---|
| 2026.01.16 | ₩49,008 | ₩49,147 | ₩48,973 | ₩48,987 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩49,021 | ₩49,021 | ₩49,021 | ₩49,021 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,653 | ₩48,848 | ₩48,599 | ₩48,848 | +0.40% | 1.5천 |
|---|
| 2026.01.13 | ₩49,120 | ₩49,187 | ₩49,120 | ₩49,179 | +0.12% | 600 |
|---|
| 2026.01.12 | ₩49,160 | ₩49,254 | ₩49,130 | ₩49,243 | +0.17% | 1.9천 |
|---|
| 2026.01.09 | ₩49,025 | ₩49,080 | ₩49,025 | ₩49,079 | +0.11% | 500 |
|---|
| 2026.01.08 | ₩48,559 | ₩48,679 | ₩48,559 | ₩48,679 | +0.25% | 1천 |
|---|
| 2026.01.07 | ₩49,108 | ₩49,108 | ₩49,108 | ₩49,108 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩48,933 | ₩49,174 | ₩48,933 | ₩49,138 | +0.42% | 700 |
|---|
| 2026.01.05 | ₩48,853 | ₩48,853 | ₩48,663 | ₩48,663 | -0.39% | 1.4천 |
|---|
| 2026.01.02 | ₩48,626 | ₩48,693 | ₩48,439 | ₩48,534 | -0.19% | 2천 |
|---|
| 2025.12.31 | ₩48,746 | ₩48,746 | ₩48,519 | ₩48,519 | -0.47% | 1.9천 |
|---|
| 2025.12.30 | ₩48,893 | ₩48,920 | ₩48,826 | ₩48,826 | -0.14% | 1.6천 |
|---|
| 2025.12.29 | ₩48,920 | ₩48,920 | ₩48,889 | ₩48,889 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩48,973 | ₩49,013 | ₩48,973 | ₩48,987 | +0.03% | 2천 |
|---|
| 2025.12.24 | ₩48,905 | ₩49,027 | ₩48,905 | ₩48,949 | +0.09% | 1.4천 |
|---|
| 2025.12.23 | ₩48,693 | ₩48,809 | ₩48,559 | ₩48,809 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩48,679 | ₩48,720 | ₩48,586 | ₩48,647 | -0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩48,105 | ₩48,185 | ₩47,958 | ₩48,006 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩47,744 | ₩47,837 | ₩47,535 | ₩47,535 | -0.44% | 1.3천 |
|---|
| 2025.12.16 | ₩47,985 | ₩48,187 | ₩47,985 | ₩48,187 | +0.42% | 400 |
|---|
| 2025.12.15 | ₩48,479 | ₩48,479 | ₩48,052 | ₩48,077 | -0.83% | 1천 |
|---|
| 2025.12.12 | ₩48,279 | ₩48,337 | ₩48,188 | ₩48,267 | -0.02% | 1.4천 |
|---|
| 2025.12.11 | ₩49,134 | ₩49,134 | ₩49,064 | ₩49,064 | -0.14% | 600 |
|---|
| 2025.12.10 | ₩49,221 | ₩49,221 | ₩49,221 | ₩49,221 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,067 | ₩49,067 | ₩49,067 | ₩49,067 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩49,000 | ₩49,000 | ₩48,933 | ₩48,949 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩48,853 | ₩48,853 | ₩48,706 | ₩48,761 | -0.19% | 3.2천 |
|---|
| 2025.12.04 | ₩48,466 | ₩48,546 | ₩48,466 | ₩48,499 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩48,239 | ₩48,426 | ₩48,239 | ₩48,426 | +0.39% | 200 |
|---|
| 2025.12.02 | ₩48,199 | ₩48,372 | ₩48,199 | ₩48,348 | +0.31% | 600 |
|---|
| 2025.12.01 | ₩47,798 | ₩48,028 | ₩47,798 | ₩48,028 | +0.48% | 2.6천 |
|---|
| 2025.11.28 | ₩47,771 | ₩47,971 | ₩47,771 | ₩47,971 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩47,624 | ₩47,814 | ₩47,624 | ₩47,735 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩46,809 | ₩47,348 | ₩46,702 | ₩47,348 | +1.15% | 2천 |
|---|
| 2025.11.24 | ₩46,843 | ₩47,243 | ₩46,843 | ₩47,213 | +0.79% | 600 |
|---|
| 2025.11.21 | ₩46,262 | ₩47,010 | ₩46,088 | ₩46,693 | +0.93% | 2.3천 |
|---|
| 2025.11.20 | ₩48,012 | ₩48,012 | ₩46,461 | ₩46,461 | -3.23% | 1.6천 |
|---|
| 2025.11.19 | ₩47,768 | ₩47,768 | ₩47,768 | ₩47,768 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩47,504 | ₩47,504 | ₩47,504 | ₩47,504 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,573 | ₩48,613 | ₩47,812 | ₩48,037 | -1.10% | 800 |
|---|
| 2025.11.14 | ₩46,903 | ₩48,733 | ₩46,903 | ₩48,575 | +3.57% | 5.3천 |
|---|
| 2025.11.13 | ₩48,773 | ₩48,773 | ₩48,199 | ₩48,332 | -0.90% | 1.1천 |
|---|
| 2025.11.12 | ₩49,242 | ₩49,301 | ₩49,080 | ₩49,194 | -0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩49,027 | ₩49,102 | ₩49,027 | ₩49,102 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩49,307 | ₩49,362 | ₩49,307 | ₩49,362 | +0.11% | 500 |
|---|
| 2025.11.07 | ₩48,479 | ₩48,479 | ₩47,905 | ₩48,439 | -0.08% | 600 |
|---|
| 2025.11.06 | ₩48,760 | ₩48,760 | ₩48,466 | ₩48,554 | -0.42% | 800 |
|---|
| 2025.11.05 | ₩49,160 | ₩49,387 | ₩49,160 | ₩49,267 | +0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩49,347 | ₩49,347 | ₩49,027 | ₩49,071 | -0.56% | 1.4천 |
|---|
| 2025.11.03 | ₩50,109 | ₩50,109 | ₩49,895 | ₩49,898 | -0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩49,935 | ₩49,962 | ₩49,778 | ₩49,778 | -0.32% | 600 |
|---|
| 2025.10.30 | ₩49,733 | ₩49,733 | ₩49,733 | ₩49,733 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,042 | ₩50,149 | ₩49,962 | ₩50,069 | +0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩49,874 | ₩49,874 | ₩49,874 | ₩49,874 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,521 | ₩49,553 | ₩49,334 | ₩49,553 | +0.06% | 4.4천 |
|---|
| 2025.10.24 | ₩48,866 | ₩49,080 | ₩48,853 | ₩49,007 | +0.29% | 3천 |
|---|
| 2025.10.23 | ₩48,463 | ₩48,463 | ₩48,463 | ₩48,463 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,006 | ₩48,006 | ₩47,865 | ₩47,991 | -0.03% | 900 |
|---|
| 2025.10.21 | ₩48,172 | ₩48,379 | ₩48,105 | ₩48,379 | +0.43% | 1.1천 |
|---|
| 2025.10.20 | ₩48,113 | ₩48,506 | ₩48,113 | ₩48,313 | +0.42% | 1.2천 |
|---|
| 2025.10.17 | ₩47,985 | ₩48,245 | ₩47,985 | ₩48,245 | +0.54% | 500 |
|---|
| 2025.10.16 | ₩48,252 | ₩48,252 | ₩47,410 | ₩48,170 | -0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩48,094 | ₩48,094 | ₩48,094 | ₩48,094 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩47,691 | ₩48,132 | ₩47,664 | ₩47,837 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩48,078 | ₩48,208 | ₩48,078 | ₩48,208 | +0.27% | 1.7천 |
|---|
| 2025.10.10 | ₩48,713 | ₩48,713 | ₩47,428 | ₩47,428 | -2.64% | 1.2천 |
|---|