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 | ₩58,428 | ₩58,648 | ₩58,428 | ₩58,624 | +0.34% | 5.7천 |
| 2026.10.08 | ₩58,809 | ₩58,989 | ₩58,381 | ₩58,408 | -0.68% | 2.7천 |
| 2026.10.07 | ₩58,862 | ₩59,032 | ₩58,837 | ₩59,032 | +0.29% | 4.4천 |
| 2026.10.06 | ₩59,183 | ₩59,249 | ₩58,969 | ₩59,089 | -0.16% | 2.2천 |
| 2026.10.05 | ₩58,702 | ₩58,915 | ₩58,702 | ₩58,894 | +0.33% | 5.1천 |
| 2026.10.02 | ₩58,902 | ₩58,929 | ₩58,608 | ₩58,712 | -0.32% | 4.6천 |
| 2026.10.01 | ₩58,167 | ₩58,325 | ₩57,940 | ₩58,325 | +0.27% | 2.1만 |
| 2026.09.30 | ₩58,047 | ₩58,134 | ₩57,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,988 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩57,980 | ₩57,980 | ₩57,660 | ₩57,677 | -0.52% | 2.5천 |
|---|
| 2026.09.28 | ₩57,980 | ₩57,980 | ₩57,553 | ₩57,660 | -0.55% | 1.3만 |
|---|
| 2026.09.25 | ₩57,700 | ₩58,114 | ₩57,700 | ₩58,028 | +0.57% | 3.5천 |
|---|
| 2026.09.24 | ₩57,392 | ₩57,726 | ₩57,339 | ₩57,701 | +0.54% | 3천 |
|---|
| 2026.09.23 | ₩57,660 | ₩57,753 | ₩57,660 | ₩57,753 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩57,740 | ₩57,994 | ₩57,714 | ₩57,994 | +0.44% | 1.8천 |
|---|
| 2026.09.21 | ₩57,099 | ₩57,740 | ₩57,099 | ₩57,740 | +1.12% | 5.6천 |
|---|
| 2026.09.18 | ₩56,618 | ₩57,008 | ₩56,591 | ₩57,008 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩56,444 | ₩56,711 | ₩56,444 | ₩56,711 | +0.47% | 5.7천 |
|---|
| 2026.09.16 | ₩56,083 | ₩56,137 | ₩55,698 | ₩55,698 | -0.69% | 1.4천 |
|---|
| 2026.09.15 | ₩55,809 | ₩55,809 | ₩55,634 | ₩55,634 | -0.31% | 1.1천 |
|---|
| 2026.09.14 | ₩55,576 | ₩56,030 | ₩55,576 | ₩55,763 | +0.34% | 4.4천 |
|---|
| 2026.09.11 | ₩56,377 | ₩56,497 | ₩56,310 | ₩56,455 | +0.14% | 1.3천 |
|---|
| 2026.09.10 | ₩56,030 | ₩56,070 | ₩55,835 | ₩55,835 | -0.35% | 4.3천 |
|---|
| 2026.09.09 | ₩56,377 | ₩56,471 | ₩56,340 | ₩56,340 | -0.07% | 2천 |
|---|
| 2026.09.08 | ₩56,243 | ₩56,537 | ₩56,243 | ₩56,348 | +0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩56,284 | ₩56,284 | ₩55,976 | ₩56,201 | -0.15% | 1만 |
|---|
| 2026.09.03 | ₩55,749 | ₩55,877 | ₩55,749 | ₩55,877 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩55,141 | ₩55,323 | ₩55,141 | ₩55,323 | +0.33% | 600 |
|---|
| 2026.09.01 | ₩55,255 | ₩55,255 | ₩55,255 | ₩55,255 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩55,682 | ₩55,911 | ₩55,602 | ₩55,911 | +0.41% | 4.3천 |
|---|
| 2026.08.28 | ₩56,217 | ₩56,217 | ₩55,709 | ₩55,765 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩55,976 | ₩56,277 | ₩55,976 | ₩56,277 | +0.54% | 1.9천 |
|---|
| 2026.08.26 | ₩54,774 | ₩54,998 | ₩54,774 | ₩54,998 | +0.41% | 6.4천 |
|---|
| 2026.08.25 | ₩54,667 | ₩54,734 | ₩54,560 | ₩54,734 | +0.12% | 2.4천 |
|---|
| 2026.08.24 | ₩54,313 | ₩54,480 | ₩54,253 | ₩54,294 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,296 | ₩55,442 | ₩55,282 | ₩55,411 | +0.21% | 5천 |
|---|
| 2026.08.20 | ₩55,375 | ₩55,388 | ₩55,302 | ₩55,302 | -0.13% | 2.4천 |
|---|
| 2026.08.19 | ₩55,422 | ₩55,616 | ₩55,322 | ₩55,447 | +0.05% | 2.6천 |
|---|
| 2026.08.18 | ₩55,682 | ₩55,696 | ₩55,616 | ₩55,685 | +0.00% | 4.3천 |
|---|
| 2026.08.17 | ₩56,337 | ₩56,684 | ₩56,337 | ₩56,479 | +0.25% | 2.3만 |
|---|
| 2026.08.14 | ₩56,337 | ₩56,431 | ₩56,337 | ₩56,349 | +0.02% | 3.5천 |
|---|
| 2026.08.13 | ₩56,577 | ₩56,591 | ₩56,435 | ₩56,435 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩56,103 | ₩56,157 | ₩56,076 | ₩56,095 | -0.01% | 1.3천 |
|---|
| 2026.08.11 | ₩55,637 | ₩55,637 | ₩55,637 | ₩55,637 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩55,776 | ₩55,776 | ₩55,636 | ₩55,636 | -0.25% | 700 |
|---|
| 2026.08.07 | ₩55,522 | ₩55,867 | ₩55,402 | ₩55,867 | +0.62% | 5천 |
|---|
| 2026.08.06 | ₩55,108 | ₩55,559 | ₩55,108 | ₩55,395 | +0.52% | 3.5천 |
|---|
| 2026.08.05 | ₩55,629 | ₩55,629 | ₩55,429 | ₩55,510 | -0.21% | 800 |
|---|
| 2026.08.04 | ₩54,427 | ₩55,576 | ₩54,427 | ₩55,550 | +2.06% | 7.5천 |
|---|
| 2026.08.03 | ₩52,530 | ₩53,839 | ₩52,530 | ₩53,755 | +2.33% | 2.2천 |
|---|
| 2026.07.31 | ₩52,797 | ₩53,211 | ₩52,703 | ₩53,024 | +0.43% | 7.7천 |
|---|
| 2026.07.30 | ₩53,010 | ₩53,072 | ₩52,723 | ₩53,072 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩51,180 | ₩51,407 | ₩50,801 | ₩50,801 | -0.74% | 4.5천 |
|---|
| 2026.07.28 | ₩51,955 | ₩52,049 | ₩51,180 | ₩51,976 | +0.04% | 4.2천 |
|---|
| 2026.07.27 | ₩53,465 | ₩53,509 | ₩52,236 | ₩52,709 | -1.41% | 2.3천 |
|---|
| 2026.07.24 | ₩53,264 | ₩53,391 | ₩52,823 | ₩52,969 | -0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩53,745 | ₩53,745 | ₩53,438 | ₩53,501 | -0.45% | 1.8천 |
|---|
| 2026.07.22 | ₩53,705 | ₩54,133 | ₩53,705 | ₩53,980 | +0.51% | 2.9천 |
|---|
| 2026.07.21 | ₩53,545 | ₩54,058 | ₩53,532 | ₩54,058 | +0.96% | 1천 |
|---|
| 2026.07.20 | ₩53,385 | ₩53,385 | ₩52,885 | ₩52,885 | -0.94% | 1.8천 |
|---|
| 2026.07.17 | ₩52,930 | ₩53,772 | ₩52,810 | ₩53,398 | +0.88% | 5.3천 |
|---|
| 2026.07.16 | ₩54,063 | ₩54,153 | ₩53,833 | ₩53,833 | -0.43% | 5.4천 |
|---|
| 2026.07.15 | ₩55,971 | ₩55,971 | ₩54,734 | ₩55,108 | -1.54% | 1.7천 |
|---|
| 2026.07.14 | ₩55,462 | ₩55,910 | ₩55,435 | ₩55,674 | +0.38% | 1.7천 |
|---|
| 2026.07.13 | ₩55,335 | ₩55,616 | ₩54,948 | ₩54,985 | -0.63% | 4.9천 |
|---|
| 2026.07.10 | ₩55,669 | ₩56,230 | ₩55,669 | ₩56,182 | +0.92% | 2.9천 |
|---|
| 2026.07.09 | ₩55,455 | ₩56,137 | ₩55,455 | ₩55,966 | +0.92% | 2.2천 |
|---|
| 2026.07.08 | ₩54,066 | ₩54,930 | ₩54,019 | ₩54,930 | +1.60% | 3.2천 |
|---|
| 2026.07.07 | ₩54,460 | ₩54,640 | ₩53,972 | ₩54,206 | -0.47% | 4.8천 |
|---|
| 2026.07.06 | ₩55,843 | ₩55,843 | ₩55,308 | ₩55,438 | -0.72% | 2.9천 |
|---|
| 2026.07.02 | ₩55,562 | ₩55,562 | ₩54,456 | ₩54,456 | -1.99% | 2.1천 |
|---|
| 2026.07.01 | ₩56,284 | ₩56,284 | ₩55,869 | ₩55,869 | -0.74% | 2.8천 |
|---|
| 2026.06.30 | ₩56,190 | ₩56,938 | ₩56,163 | ₩56,858 | +1.19% | 5.4천 |
|---|
| 2026.06.29 | ₩55,495 | ₩55,668 | ₩53,879 | ₩55,668 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩54,761 | ₩54,948 | ₩54,667 | ₩54,667 | -0.17% | 1.5천 |
|---|
| 2026.06.25 | ₩55,816 | ₩55,816 | ₩54,420 | ₩55,221 | -1.07% | 3.5천 |
|---|
| 2026.06.24 | ₩54,974 | ₩55,402 | ₩54,413 | ₩54,849 | -0.23% | 3천 |
|---|
| 2026.06.23 | ₩55,228 | ₩55,642 | ₩55,161 | ₩55,239 | +0.02% | 2천 |
|---|
| 2026.06.22 | ₩57,513 | ₩57,513 | ₩56,831 | ₩56,980 | -0.93% | 2.6천 |
|---|
| 2026.06.18 | ₩56,858 | ₩57,323 | ₩56,858 | ₩57,323 | +0.82% | 3.9천 |
|---|
| 2026.06.17 | ₩56,658 | ₩56,711 | ₩56,254 | ₩56,254 | -0.71% | 3.5천 |
|---|
| 2026.06.16 | ₩57,152 | ₩57,152 | ₩56,368 | ₩56,368 | -1.37% | 3.4천 |
|---|
| 2026.06.15 | ₩56,885 | ₩57,232 | ₩56,885 | ₩57,124 | +0.42% | 6.1천 |
|---|
| 2026.06.12 | ₩55,375 | ₩55,976 | ₩55,348 | ₩55,918 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩54,372 | ₩55,455 | ₩54,329 | ₩55,435 | +1.96% | 2.8천 |
|---|
| 2026.06.10 | ₩54,948 | ₩54,948 | ₩53,935 | ₩53,935 | -1.84% | 2.5천 |
|---|
| 2026.06.09 | ₩55,990 | ₩55,990 | ₩53,037 | ₩54,773 | -2.17% | 8.3천 |
|---|
| 2026.06.08 | ₩55,582 | ₩55,803 | ₩55,580 | ₩55,580 | -0.00% | 900 |
|---|
| 2026.06.05 | ₩55,348 | ₩55,348 | ₩54,763 | ₩54,763 | -1.06% | 4.5천 |
|---|
| 2026.06.04 | ₩57,179 | ₩57,486 | ₩56,564 | ₩57,270 | +0.16% | 6.3천 |
|---|
| 2026.06.03 | ₩58,020 | ₩58,020 | ₩57,646 | ₩57,770 | -0.43% | 2.8천 |
|---|
| 2026.06.02 | ₩57,780 | ₩58,020 | ₩57,646 | ₩58,019 | +0.41% | 5.3천 |
|---|
| 2026.06.01 | ₩57,045 | ₩57,606 | ₩57,045 | ₩57,555 | +0.89% | 4.4천 |
|---|
| 2026.05.29 | ₩56,684 | ₩56,795 | ₩56,604 | ₩56,795 | +0.20% | 2.9천 |
|---|
| 2026.05.28 | ₩55,522 | ₩56,110 | ₩55,482 | ₩55,996 | +0.85% | 3.1천 |
|---|
| 2026.05.27 | ₩55,803 | ₩55,803 | ₩55,477 | ₩55,477 | -0.58% | 900 |
|---|
| 2026.05.26 | ₩55,268 | ₩55,682 | ₩55,242 | ₩55,666 | +0.72% | 4.9천 |
|---|
| 2026.05.22 | ₩54,700 | ₩54,774 | ₩54,480 | ₩54,614 | -0.16% | 3.1천 |
|---|
| 2026.05.21 | ₩53,852 | ₩54,240 | ₩53,852 | ₩54,237 | +0.71% | 2.8천 |
|---|
| 2026.05.20 | ₩53,131 | ₩53,792 | ₩53,077 | ₩53,792 | +1.24% | 4.5천 |
|---|
| 2026.05.19 | ₩52,984 | ₩52,984 | ₩52,821 | ₩52,821 | -0.31% | 700 |
|---|
| 2026.05.18 | ₩53,972 | ₩53,972 | ₩52,556 | ₩53,152 | -1.52% | 1.5천 |
|---|
| 2026.05.15 | ₩53,946 | ₩54,286 | ₩53,825 | ₩54,107 | +0.30% | 3.2천 |
|---|
| 2026.05.14 | ₩54,400 | ₩54,921 | ₩54,387 | ₩54,827 | +0.79% | 5.1천 |
|---|
| 2026.05.13 | ₩54,306 | ₩54,532 | ₩54,293 | ₩54,381 | +0.14% | 3.2천 |
|---|
| 2026.05.12 | ₩54,533 | ₩54,533 | ₩53,451 | ₩54,086 | -0.82% | 3.9천 |
|---|
| 2026.05.11 | ₩54,533 | ₩54,587 | ₩54,453 | ₩54,501 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩53,558 | ₩54,095 | ₩53,558 | ₩54,095 | +1.00% | 2.7천 |
|---|
| 2026.05.07 | ₩53,211 | ₩53,485 | ₩53,051 | ₩53,108 | -0.19% | 2.6천 |
|---|
| 2026.05.06 | ₩52,850 | ₩53,144 | ₩52,690 | ₩53,143 | +0.55% | 2.9천 |
|---|
| 2026.05.05 | ₩52,176 | ₩52,476 | ₩52,176 | ₩52,399 | +0.43% | 2.5천 |
|---|
| 2026.05.04 | ₩51,902 | ₩51,982 | ₩51,721 | ₩51,751 | -0.29% | 5천 |
|---|
| 2026.05.01 | ₩51,621 | ₩51,767 | ₩51,621 | ₩51,767 | +0.28% | 2천 |
|---|
| 2026.04.30 | ₩51,127 | ₩51,321 | ₩50,779 | ₩51,317 | +0.37% | 4.2천 |
|---|
| 2026.04.29 | ₩51,047 | ₩51,132 | ₩50,953 | ₩51,132 | +0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩51,060 | ₩51,060 | ₩50,910 | ₩50,910 | -0.29% | 600 |
|---|
| 2026.04.27 | ₩51,394 | ₩51,422 | ₩51,113 | ₩51,422 | +0.05% | 5.5천 |
|---|
| 2026.04.24 | ₩50,966 | ₩51,341 | ₩50,966 | ₩51,321 | +0.69% | 3천 |
|---|
| 2026.04.23 | ₩50,860 | ₩50,860 | ₩50,110 | ₩50,400 | -0.90% | 3.5천 |
|---|
| 2026.04.22 | ₩50,726 | ₩50,900 | ₩50,726 | ₩50,852 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩50,419 | ₩50,419 | ₩50,093 | ₩50,093 | -0.65% | 1.2천 |
|---|
| 2026.04.20 | ₩50,098 | ₩50,098 | ₩49,884 | ₩50,095 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩50,138 | ₩50,466 | ₩50,138 | ₩50,312 | +0.35% | 4.1천 |
|---|
| 2026.04.16 | ₩49,577 | ₩49,807 | ₩49,564 | ₩49,807 | +0.46% | 4.1천 |
|---|
| 2026.04.15 | ₩49,130 | ₩49,508 | ₩48,936 | ₩49,508 | +0.77% | 8천 |
|---|
| 2026.04.14 | ₩48,896 | ₩49,041 | ₩48,896 | ₩49,041 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩47,814 | ₩48,682 | ₩47,814 | ₩48,682 | +1.82% | 6.3천 |
|---|
| 2026.04.10 | ₩48,054 | ₩48,148 | ₩48,054 | ₩48,084 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩47,760 | ₩47,973 | ₩47,720 | ₩47,973 | +0.44% | 3.6천 |
|---|
| 2026.04.08 | ₩48,081 | ₩48,081 | ₩47,792 | ₩47,792 | -0.60% | 1.1천 |
|---|
| 2026.04.07 | ₩46,544 | ₩46,772 | ₩46,544 | ₩46,772 | +0.49% | 600 |
|---|
| 2026.04.06 | ₩46,718 | ₩46,718 | ₩46,598 | ₩46,598 | -0.26% | 500 |
|---|
| 2026.04.02 | ₩45,262 | ₩46,349 | ₩45,262 | ₩46,349 | +2.40% | 300 |
|---|
| 2026.04.01 | ₩46,097 | ₩46,097 | ₩46,003 | ₩46,003 | -0.20% | 500 |
|---|
| 2026.03.31 | ₩44,514 | ₩45,452 | ₩44,514 | ₩45,452 | +2.11% | 600 |
|---|
| 2026.03.30 | ₩44,374 | ₩44,407 | ₩43,565 | ₩43,768 | -1.36% | 7.1천 |
|---|
| 2026.03.27 | ₩44,928 | ₩45,008 | ₩44,434 | ₩44,484 | -0.99% | 3.9천 |
|---|
| 2026.03.26 | ₩45,783 | ₩45,917 | ₩45,221 | ₩45,221 | -1.23% | 1.8천 |
|---|
| 2026.03.25 | ₩46,388 | ₩46,388 | ₩46,388 | ₩46,388 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩46,224 | ₩46,224 | ₩46,201 | ₩46,201 | -0.05% | 300 |
|---|
| 2026.03.23 | ₩46,531 | ₩46,885 | ₩46,424 | ₩46,440 | -0.20% | 800 |
|---|
| 2026.03.20 | ₩46,585 | ₩46,605 | ₩46,231 | ₩46,231 | -0.76% | 1천 |
|---|
| 2026.03.19 | ₩46,798 | ₩47,136 | ₩46,798 | ₩47,136 | +0.72% | 1천 |
|---|
| 2026.03.18 | ₩46,972 | ₩46,972 | ₩46,972 | ₩46,972 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩47,587 | ₩47,587 | ₩47,338 | ₩47,338 | -0.52% | 400 |
|---|
| 2026.03.16 | ₩47,233 | ₩47,233 | ₩47,068 | ₩47,068 | -0.35% | 500 |
|---|
| 2026.03.13 | ₩46,518 | ₩46,558 | ₩46,384 | ₩46,384 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩46,825 | ₩46,825 | ₩46,642 | ₩46,642 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩47,480 | ₩47,493 | ₩47,327 | ₩47,327 | -0.32% | 1.5천 |
|---|
| 2026.03.10 | ₩47,079 | ₩47,493 | ₩47,070 | ₩47,102 | +0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩46,197 | ₩47,063 | ₩45,890 | ₩47,063 | +1.87% | 4.6천 |
|---|
| 2026.03.06 | ₩46,611 | ₩46,611 | ₩46,369 | ₩46,369 | -0.52% | 1.1천 |
|---|
| 2026.03.05 | ₩46,985 | ₩47,293 | ₩46,965 | ₩47,128 | +0.30% | 1.4천 |
|---|
| 2026.03.04 | ₩46,732 | ₩47,273 | ₩46,732 | ₩47,122 | +0.83% | 800 |
|---|
| 2026.03.03 | ₩46,177 | ₩46,478 | ₩45,937 | ₩46,426 | +0.54% | 3.2천 |
|---|
| 2026.03.02 | ₩46,674 | ₩46,996 | ₩46,674 | ₩46,996 | +0.69% | 900 |
|---|
| 2026.02.27 | ₩46,892 | ₩46,905 | ₩46,691 | ₩46,733 | -0.34% | 3.9천 |
|---|
| 2026.02.26 | ₩47,533 | ₩47,533 | ₩47,099 | ₩47,283 | -0.53% | 2.1천 |
|---|
| 2026.02.25 | ₩47,440 | ₩47,799 | ₩47,440 | ₩47,742 | +0.64% | 3.9천 |
|---|
| 2026.02.24 | ₩46,838 | ₩47,172 | ₩46,838 | ₩47,080 | +0.52% | 4.8천 |
|---|
| 2026.02.23 | ₩47,039 | ₩47,039 | ₩46,399 | ₩46,528 | -1.08% | 2.1천 |
|---|
| 2026.02.20 | ₩47,533 | ₩47,774 | ₩47,520 | ₩47,549 | +0.03% | 2.8천 |
|---|
| 2026.02.19 | ₩47,546 | ₩47,546 | ₩47,212 | ₩47,359 | -0.39% | 2.3천 |
|---|
| 2026.02.18 | ₩47,787 | ₩48,001 | ₩47,681 | ₩47,681 | -0.22% | 1.4천 |
|---|
| 2026.02.17 | ₩46,758 | ₩47,346 | ₩46,758 | ₩47,127 | +0.79% | 1.4천 |
|---|
| 2026.02.13 | ₩46,758 | ₩47,453 | ₩46,758 | ₩47,134 | +0.80% | 2.8천 |
|---|
| 2026.02.12 | ₩48,067 | ₩48,067 | ₩47,020 | ₩47,020 | -2.18% | 900 |
|---|
| 2026.02.11 | ₩48,548 | ₩48,548 | ₩48,074 | ₩48,228 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩48,128 | ₩48,128 | ₩48,031 | ₩48,031 | -0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩48,041 | ₩48,284 | ₩48,041 | ₩48,284 | +0.51% | 1.5천 |
|---|
| 2026.02.06 | ₩46,956 | ₩47,600 | ₩46,956 | ₩47,600 | +1.37% | 1.6천 |
|---|
| 2026.02.05 | ₩46,598 | ₩46,598 | ₩45,768 | ₩45,768 | -1.78% | 4.4천 |
|---|
| 2026.02.04 | ₩46,745 | ₩46,772 | ₩46,598 | ₩46,599 | -0.31% | 1.5천 |
|---|
| 2026.02.03 | ₩47,426 | ₩47,759 | ₩47,386 | ₩47,759 | +0.70% | 1.1천 |
|---|
| 2026.02.02 | ₩48,174 | ₩48,802 | ₩48,174 | ₩48,663 | +1.01% | 1.6천 |
|---|
| 2026.01.30 | ₩48,789 | ₩48,789 | ₩48,238 | ₩48,238 | -1.13% | 700 |
|---|
| 2026.01.29 | ₩49,036 | ₩49,056 | ₩48,909 | ₩48,980 | -0.11% | 1천 |
|---|
| 2026.01.28 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩49,203 | ₩49,377 | ₩49,203 | ₩49,228 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩48,589 | ₩48,872 | ₩48,589 | ₩48,786 | +0.41% | 900 |
|---|
| 2026.01.23 | ₩48,488 | ₩48,495 | ₩48,401 | ₩48,492 | +0.01% | 800 |
|---|
| 2026.01.22 | ₩48,375 | ₩48,589 | ₩48,321 | ₩48,422 | +0.10% | 2천 |
|---|
| 2026.01.21 | ₩48,137 | ₩48,144 | ₩47,680 | ₩48,144 | +0.01% | 5.5천 |
|---|
| 2026.01.20 | ₩48,188 | ₩48,188 | ₩47,550 | ₩47,550 | -1.32% | 1.8천 |
|---|
| 2026.01.16 | ₩49,011 | ₩49,150 | ₩48,976 | ₩48,989 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩49,024 | ₩49,024 | ₩49,024 | ₩49,024 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,655 | ₩48,850 | ₩48,602 | ₩48,850 | +0.40% | 1.5천 |
|---|
| 2026.01.13 | ₩49,123 | ₩49,190 | ₩49,123 | ₩49,182 | +0.12% | 600 |
|---|
| 2026.01.12 | ₩49,163 | ₩49,256 | ₩49,132 | ₩49,246 | +0.17% | 1.9천 |
|---|
| 2026.01.09 | ₩49,028 | ₩49,083 | ₩49,028 | ₩49,081 | +0.11% | 500 |
|---|
| 2026.01.08 | ₩48,562 | ₩48,682 | ₩48,562 | ₩48,682 | +0.25% | 1천 |
|---|
| 2026.01.07 | ₩49,111 | ₩49,111 | ₩49,111 | ₩49,111 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩48,936 | ₩49,176 | ₩48,936 | ₩49,140 | +0.42% | 700 |
|---|
| 2026.01.05 | ₩48,856 | ₩48,856 | ₩48,666 | ₩48,666 | -0.39% | 1.4천 |
|---|
| 2026.01.02 | ₩48,629 | ₩48,695 | ₩48,442 | ₩48,536 | -0.19% | 2천 |
|---|
| 2025.12.31 | ₩48,749 | ₩48,749 | ₩48,522 | ₩48,522 | -0.47% | 1.9천 |
|---|
| 2025.12.30 | ₩48,896 | ₩48,922 | ₩48,829 | ₩48,829 | -0.14% | 1.6천 |
|---|
| 2025.12.29 | ₩48,922 | ₩48,922 | ₩48,892 | ₩48,892 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩48,976 | ₩49,016 | ₩48,976 | ₩48,989 | +0.03% | 2천 |
|---|
| 2025.12.24 | ₩48,908 | ₩49,029 | ₩48,908 | ₩48,952 | +0.09% | 1.4천 |
|---|
| 2025.12.23 | ₩48,695 | ₩48,812 | ₩48,562 | ₩48,812 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩48,682 | ₩48,722 | ₩48,589 | ₩48,650 | -0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩48,685 | ₩48,685 | ₩48,685 | ₩48,685 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩48,108 | ₩48,188 | ₩47,961 | ₩48,009 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩47,747 | ₩47,839 | ₩47,537 | ₩47,537 | -0.44% | 1.3천 |
|---|
| 2025.12.16 | ₩47,987 | ₩48,189 | ₩47,987 | ₩48,189 | +0.42% | 400 |
|---|
| 2025.12.15 | ₩48,482 | ₩48,482 | ₩48,054 | ₩48,080 | -0.83% | 1천 |
|---|
| 2025.12.12 | ₩48,281 | ₩48,340 | ₩48,190 | ₩48,269 | -0.02% | 1.4천 |
|---|
| 2025.12.11 | ₩49,136 | ₩49,136 | ₩49,067 | ₩49,067 | -0.14% | 600 |
|---|
| 2025.12.10 | ₩49,223 | ₩49,223 | ₩49,223 | ₩49,223 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,069 | ₩49,069 | ₩49,069 | ₩49,069 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩49,003 | ₩49,003 | ₩48,936 | ₩48,952 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩48,856 | ₩48,856 | ₩48,709 | ₩48,764 | -0.19% | 3.2천 |
|---|
| 2025.12.04 | ₩48,468 | ₩48,548 | ₩48,468 | ₩48,502 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩48,241 | ₩48,428 | ₩48,241 | ₩48,428 | +0.39% | 200 |
|---|
| 2025.12.02 | ₩48,201 | ₩48,375 | ₩48,201 | ₩48,351 | +0.31% | 600 |
|---|
| 2025.12.01 | ₩47,800 | ₩48,030 | ₩47,800 | ₩48,030 | +0.48% | 2.6천 |
|---|
| 2025.11.28 | ₩47,774 | ₩47,974 | ₩47,774 | ₩47,974 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩47,627 | ₩47,816 | ₩47,627 | ₩47,738 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩46,812 | ₩47,350 | ₩46,705 | ₩47,350 | +1.15% | 2천 |
|---|
| 2025.11.24 | ₩46,845 | ₩47,246 | ₩46,845 | ₩47,215 | +0.79% | 600 |
|---|
| 2025.11.21 | ₩46,264 | ₩47,012 | ₩46,090 | ₩46,695 | +0.93% | 2.3천 |
|---|
| 2025.11.20 | ₩48,014 | ₩48,014 | ₩46,463 | ₩46,463 | -3.23% | 1.6천 |
|---|
| 2025.11.19 | ₩47,771 | ₩47,771 | ₩47,771 | ₩47,771 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩47,506 | ₩47,506 | ₩47,506 | ₩47,506 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,575 | ₩48,615 | ₩47,815 | ₩48,039 | -1.10% | 800 |
|---|
| 2025.11.14 | ₩46,905 | ₩48,735 | ₩46,905 | ₩48,578 | +3.57% | 5.3천 |
|---|
| 2025.11.13 | ₩48,776 | ₩48,776 | ₩48,201 | ₩48,335 | -0.90% | 1.1천 |
|---|
| 2025.11.12 | ₩49,244 | ₩49,303 | ₩49,083 | ₩49,196 | -0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩49,029 | ₩49,104 | ₩49,029 | ₩49,104 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩49,310 | ₩49,365 | ₩49,310 | ₩49,365 | +0.11% | 500 |
|---|
| 2025.11.07 | ₩48,482 | ₩48,482 | ₩47,907 | ₩48,442 | -0.08% | 600 |
|---|
| 2025.11.06 | ₩48,762 | ₩48,762 | ₩48,468 | ₩48,556 | -0.42% | 800 |
|---|
| 2025.11.05 | ₩49,163 | ₩49,390 | ₩49,163 | ₩49,270 | +0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩49,350 | ₩49,350 | ₩49,029 | ₩49,073 | -0.56% | 1.4천 |
|---|
| 2025.11.03 | ₩50,111 | ₩50,111 | ₩49,898 | ₩49,900 | -0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩49,938 | ₩49,965 | ₩49,780 | ₩49,780 | -0.32% | 600 |
|---|
| 2025.10.30 | ₩49,736 | ₩49,736 | ₩49,736 | ₩49,736 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,045 | ₩50,152 | ₩49,965 | ₩50,071 | +0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩49,876 | ₩49,876 | ₩49,876 | ₩49,876 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,524 | ₩49,556 | ₩49,337 | ₩49,556 | +0.06% | 4.4천 |
|---|
| 2025.10.24 | ₩48,869 | ₩49,083 | ₩48,856 | ₩49,009 | +0.29% | 3천 |
|---|
| 2025.10.23 | ₩48,466 | ₩48,466 | ₩48,466 | ₩48,466 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,009 | ₩48,009 | ₩47,867 | ₩47,994 | -0.03% | 900 |
|---|
| 2025.10.21 | ₩48,174 | ₩48,381 | ₩48,108 | ₩48,381 | +0.43% | 1.1천 |
|---|
| 2025.10.20 | ₩48,116 | ₩48,508 | ₩48,116 | ₩48,316 | +0.42% | 1.2천 |
|---|
| 2025.10.17 | ₩47,987 | ₩48,248 | ₩47,987 | ₩48,248 | +0.54% | 500 |
|---|
| 2025.10.16 | ₩48,255 | ₩48,255 | ₩47,413 | ₩48,173 | -0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩47,693 | ₩48,134 | ₩47,667 | ₩47,839 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩48,081 | ₩48,210 | ₩48,081 | ₩48,210 | +0.27% | 1.7천 |
|---|
| 2025.10.10 | ₩48,715 | ₩48,715 | ₩47,430 | ₩47,430 | -2.64% | 1.2천 |
|---|