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 | ₩58,377 | ₩58,597 | ₩58,377 | ₩58,573 | +0.34% | 5.7천 |
| 2026.10.08 | ₩58,757 | ₩58,937 | ₩58,330 | ₩58,357 | -0.68% | 2.7천 |
| 2026.10.07 | ₩58,810 | ₩58,980 | ₩58,785 | ₩58,980 | +0.29% | 4.4천 |
| 2026.10.06 | ₩59,131 | ₩59,197 | ₩58,917 | ₩59,037 | -0.16% | 2.2천 |
| 2026.10.05 | ₩58,650 | ₩58,864 | ₩58,650 | ₩58,842 | +0.33% | 5.1천 |
| 2026.10.02 | ₩58,850 | ₩58,877 | ₩58,557 | ₩58,661 | -0.32% | 4.6천 |
| 2026.10.01 | ₩58,116 | ₩58,274 | ₩57,889 | ₩58,274 | +0.27% | 2.1만 |
| 2026.09.30 | ₩57,996 | ₩58,083 | ₩57,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,937 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩57,929 | ₩57,929 | ₩57,609 | ₩57,626 | -0.52% | 2.5천 |
|---|
| 2026.09.28 | ₩57,929 | ₩57,929 | ₩57,502 | ₩57,609 | -0.55% | 1.3만 |
|---|
| 2026.09.25 | ₩57,649 | ₩58,063 | ₩57,649 | ₩57,978 | +0.57% | 3.5천 |
|---|
| 2026.09.24 | ₩57,342 | ₩57,676 | ₩57,289 | ₩57,650 | +0.54% | 3천 |
|---|
| 2026.09.23 | ₩57,609 | ₩57,703 | ₩57,609 | ₩57,703 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩57,689 | ₩57,943 | ₩57,664 | ₩57,943 | +0.44% | 1.8천 |
|---|
| 2026.09.21 | ₩57,048 | ₩57,689 | ₩57,048 | ₩57,689 | +1.12% | 5.6천 |
|---|
| 2026.09.18 | ₩56,568 | ₩56,958 | ₩56,541 | ₩56,958 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩56,394 | ₩56,661 | ₩56,394 | ₩56,661 | +0.47% | 5.7천 |
|---|
| 2026.09.16 | ₩56,034 | ₩56,087 | ₩55,650 | ₩55,650 | -0.69% | 1.4천 |
|---|
| 2026.09.15 | ₩55,760 | ₩55,760 | ₩55,586 | ₩55,586 | -0.31% | 1.1천 |
|---|
| 2026.09.14 | ₩55,527 | ₩55,981 | ₩55,527 | ₩55,714 | +0.34% | 4.4천 |
|---|
| 2026.09.11 | ₩56,328 | ₩56,448 | ₩56,261 | ₩56,405 | +0.14% | 1.3천 |
|---|
| 2026.09.10 | ₩55,981 | ₩56,021 | ₩55,786 | ₩55,786 | -0.35% | 4.3천 |
|---|
| 2026.09.09 | ₩56,328 | ₩56,421 | ₩56,290 | ₩56,290 | -0.07% | 2천 |
|---|
| 2026.09.08 | ₩56,194 | ₩56,488 | ₩56,194 | ₩56,298 | +0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩56,234 | ₩56,234 | ₩55,927 | ₩56,152 | -0.15% | 1만 |
|---|
| 2026.09.03 | ₩55,700 | ₩55,829 | ₩55,700 | ₩55,829 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩55,093 | ₩55,275 | ₩55,093 | ₩55,275 | +0.33% | 600 |
|---|
| 2026.09.01 | ₩55,207 | ₩55,207 | ₩55,207 | ₩55,207 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩55,634 | ₩55,862 | ₩55,554 | ₩55,862 | +0.41% | 4.3천 |
|---|
| 2026.08.28 | ₩56,168 | ₩56,168 | ₩55,660 | ₩55,716 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩55,927 | ₩56,228 | ₩55,927 | ₩56,228 | +0.54% | 1.9천 |
|---|
| 2026.08.26 | ₩54,726 | ₩54,950 | ₩54,726 | ₩54,950 | +0.41% | 6.4천 |
|---|
| 2026.08.25 | ₩54,619 | ₩54,686 | ₩54,512 | ₩54,686 | +0.12% | 2.4천 |
|---|
| 2026.08.24 | ₩54,265 | ₩54,432 | ₩54,205 | ₩54,247 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,248 | ₩55,393 | ₩55,233 | ₩55,363 | +0.21% | 5천 |
|---|
| 2026.08.20 | ₩55,327 | ₩55,340 | ₩55,253 | ₩55,253 | -0.13% | 2.4천 |
|---|
| 2026.08.19 | ₩55,373 | ₩55,567 | ₩55,273 | ₩55,399 | +0.05% | 2.6천 |
|---|
| 2026.08.18 | ₩55,634 | ₩55,647 | ₩55,567 | ₩55,636 | +0.00% | 4.3천 |
|---|
| 2026.08.17 | ₩56,288 | ₩56,635 | ₩56,288 | ₩56,429 | +0.25% | 2.3만 |
|---|
| 2026.08.14 | ₩56,288 | ₩56,381 | ₩56,288 | ₩56,300 | +0.02% | 3.5천 |
|---|
| 2026.08.13 | ₩56,528 | ₩56,541 | ₩56,385 | ₩56,385 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩56,054 | ₩56,107 | ₩56,027 | ₩56,046 | -0.01% | 1.3천 |
|---|
| 2026.08.11 | ₩55,588 | ₩55,588 | ₩55,588 | ₩55,588 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩55,727 | ₩55,727 | ₩55,587 | ₩55,587 | -0.25% | 700 |
|---|
| 2026.08.07 | ₩55,473 | ₩55,818 | ₩55,353 | ₩55,818 | +0.62% | 5천 |
|---|
| 2026.08.06 | ₩55,060 | ₩55,511 | ₩55,060 | ₩55,347 | +0.52% | 3.5천 |
|---|
| 2026.08.05 | ₩55,580 | ₩55,580 | ₩55,380 | ₩55,461 | -0.21% | 800 |
|---|
| 2026.08.04 | ₩54,379 | ₩55,527 | ₩54,379 | ₩55,501 | +2.06% | 7.5천 |
|---|
| 2026.08.03 | ₩52,484 | ₩53,792 | ₩52,484 | ₩53,708 | +2.33% | 2.2천 |
|---|
| 2026.07.31 | ₩52,751 | ₩53,164 | ₩52,657 | ₩52,977 | +0.43% | 7.7천 |
|---|
| 2026.07.30 | ₩52,964 | ₩53,025 | ₩52,677 | ₩53,025 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩51,135 | ₩51,362 | ₩50,756 | ₩50,756 | -0.74% | 4.5천 |
|---|
| 2026.07.28 | ₩51,910 | ₩52,003 | ₩51,135 | ₩51,931 | +0.04% | 4.2천 |
|---|
| 2026.07.27 | ₩53,418 | ₩53,462 | ₩52,190 | ₩52,662 | -1.41% | 2.3천 |
|---|
| 2026.07.24 | ₩53,218 | ₩53,344 | ₩52,777 | ₩52,923 | -0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩53,698 | ₩53,698 | ₩53,391 | ₩53,454 | -0.45% | 1.8천 |
|---|
| 2026.07.22 | ₩53,658 | ₩54,085 | ₩53,658 | ₩53,933 | +0.51% | 2.9천 |
|---|
| 2026.07.21 | ₩53,498 | ₩54,011 | ₩53,485 | ₩54,011 | +0.96% | 1천 |
|---|
| 2026.07.20 | ₩53,338 | ₩53,338 | ₩52,839 | ₩52,839 | -0.94% | 1.8천 |
|---|
| 2026.07.17 | ₩52,884 | ₩53,725 | ₩52,764 | ₩53,351 | +0.88% | 5.3천 |
|---|
| 2026.07.16 | ₩54,016 | ₩54,105 | ₩53,786 | ₩53,786 | -0.43% | 5.4천 |
|---|
| 2026.07.15 | ₩55,922 | ₩55,922 | ₩54,686 | ₩55,060 | -1.54% | 1.7천 |
|---|
| 2026.07.14 | ₩55,413 | ₩55,861 | ₩55,387 | ₩55,626 | +0.38% | 1.7천 |
|---|
| 2026.07.13 | ₩55,287 | ₩55,567 | ₩54,900 | ₩54,937 | -0.63% | 4.9천 |
|---|
| 2026.07.10 | ₩55,620 | ₩56,181 | ₩55,620 | ₩56,133 | +0.92% | 2.9천 |
|---|
| 2026.07.09 | ₩55,407 | ₩56,087 | ₩55,407 | ₩55,917 | +0.92% | 2.2천 |
|---|
| 2026.07.08 | ₩54,019 | ₩54,882 | ₩53,972 | ₩54,882 | +1.60% | 3.2천 |
|---|
| 2026.07.07 | ₩54,412 | ₩54,593 | ₩53,925 | ₩54,159 | -0.47% | 4.8천 |
|---|
| 2026.07.06 | ₩55,794 | ₩55,794 | ₩55,260 | ₩55,389 | -0.72% | 2.9천 |
|---|
| 2026.07.02 | ₩55,514 | ₩55,514 | ₩54,408 | ₩54,408 | -1.99% | 2.1천 |
|---|
| 2026.07.01 | ₩56,234 | ₩56,234 | ₩55,820 | ₩55,820 | -0.74% | 2.8천 |
|---|
| 2026.06.30 | ₩56,141 | ₩56,888 | ₩56,114 | ₩56,808 | +1.19% | 5.4천 |
|---|
| 2026.06.29 | ₩55,447 | ₩55,619 | ₩53,832 | ₩55,619 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩54,713 | ₩54,900 | ₩54,619 | ₩54,619 | -0.17% | 1.5천 |
|---|
| 2026.06.25 | ₩55,767 | ₩55,767 | ₩54,372 | ₩55,173 | -1.07% | 3.5천 |
|---|
| 2026.06.24 | ₩54,926 | ₩55,353 | ₩54,366 | ₩54,801 | -0.23% | 3천 |
|---|
| 2026.06.23 | ₩55,180 | ₩55,594 | ₩55,113 | ₩55,190 | +0.02% | 2천 |
|---|
| 2026.06.22 | ₩57,462 | ₩57,462 | ₩56,782 | ₩56,930 | -0.93% | 2.6천 |
|---|
| 2026.06.18 | ₩56,808 | ₩57,273 | ₩56,808 | ₩57,273 | +0.82% | 3.9천 |
|---|
| 2026.06.17 | ₩56,608 | ₩56,661 | ₩56,205 | ₩56,205 | -0.71% | 3.5천 |
|---|
| 2026.06.16 | ₩57,102 | ₩57,102 | ₩56,318 | ₩56,318 | -1.37% | 3.4천 |
|---|
| 2026.06.15 | ₩56,835 | ₩57,182 | ₩56,835 | ₩57,074 | +0.42% | 6.1천 |
|---|
| 2026.06.12 | ₩55,327 | ₩55,927 | ₩55,300 | ₩55,869 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩54,324 | ₩55,407 | ₩54,281 | ₩55,387 | +1.96% | 2.8천 |
|---|
| 2026.06.10 | ₩54,900 | ₩54,900 | ₩53,888 | ₩53,888 | -1.84% | 2.5천 |
|---|
| 2026.06.09 | ₩55,941 | ₩55,941 | ₩52,991 | ₩54,725 | -2.17% | 8.3천 |
|---|
| 2026.06.08 | ₩55,534 | ₩55,754 | ₩55,531 | ₩55,531 | -0.00% | 900 |
|---|
| 2026.06.05 | ₩55,300 | ₩55,300 | ₩54,715 | ₩54,715 | -1.06% | 4.5천 |
|---|
| 2026.06.04 | ₩57,129 | ₩57,436 | ₩56,515 | ₩57,219 | +0.16% | 6.3천 |
|---|
| 2026.06.03 | ₩57,969 | ₩57,969 | ₩57,596 | ₩57,720 | -0.43% | 2.8천 |
|---|
| 2026.06.02 | ₩57,729 | ₩57,969 | ₩57,596 | ₩57,968 | +0.41% | 5.3천 |
|---|
| 2026.06.01 | ₩56,995 | ₩57,556 | ₩56,995 | ₩57,505 | +0.89% | 4.4천 |
|---|
| 2026.05.29 | ₩56,635 | ₩56,746 | ₩56,555 | ₩56,746 | +0.20% | 2.9천 |
|---|
| 2026.05.28 | ₩55,473 | ₩56,061 | ₩55,433 | ₩55,947 | +0.85% | 3.1천 |
|---|
| 2026.05.27 | ₩55,754 | ₩55,754 | ₩55,428 | ₩55,428 | -0.58% | 900 |
|---|
| 2026.05.26 | ₩55,220 | ₩55,634 | ₩55,193 | ₩55,618 | +0.72% | 4.9천 |
|---|
| 2026.05.22 | ₩54,653 | ₩54,726 | ₩54,432 | ₩54,566 | -0.16% | 3.1천 |
|---|
| 2026.05.21 | ₩53,805 | ₩54,192 | ₩53,805 | ₩54,189 | +0.71% | 2.8천 |
|---|
| 2026.05.20 | ₩53,084 | ₩53,745 | ₩53,031 | ₩53,745 | +1.24% | 4.5천 |
|---|
| 2026.05.19 | ₩52,937 | ₩52,937 | ₩52,775 | ₩52,775 | -0.31% | 700 |
|---|
| 2026.05.18 | ₩53,925 | ₩53,925 | ₩52,510 | ₩53,106 | -1.52% | 1.5천 |
|---|
| 2026.05.15 | ₩53,898 | ₩54,239 | ₩53,778 | ₩54,060 | +0.30% | 3.2천 |
|---|
| 2026.05.14 | ₩54,352 | ₩54,873 | ₩54,339 | ₩54,779 | +0.79% | 5.1천 |
|---|
| 2026.05.13 | ₩54,259 | ₩54,484 | ₩54,245 | ₩54,334 | +0.14% | 3.2천 |
|---|
| 2026.05.12 | ₩54,486 | ₩54,486 | ₩53,405 | ₩54,039 | -0.82% | 3.9천 |
|---|
| 2026.05.11 | ₩54,486 | ₩54,539 | ₩54,406 | ₩54,454 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩53,511 | ₩54,048 | ₩53,511 | ₩54,048 | +1.00% | 2.7천 |
|---|
| 2026.05.07 | ₩53,164 | ₩53,438 | ₩53,004 | ₩53,062 | -0.19% | 2.6천 |
|---|
| 2026.05.06 | ₩52,804 | ₩53,098 | ₩52,644 | ₩53,096 | +0.55% | 2.9천 |
|---|
| 2026.05.05 | ₩52,130 | ₩52,430 | ₩52,130 | ₩52,353 | +0.43% | 2.5천 |
|---|
| 2026.05.04 | ₩51,856 | ₩51,936 | ₩51,676 | ₩51,705 | -0.29% | 5천 |
|---|
| 2026.05.01 | ₩51,576 | ₩51,721 | ₩51,576 | ₩51,721 | +0.28% | 2천 |
|---|
| 2026.04.30 | ₩51,082 | ₩51,276 | ₩50,735 | ₩51,272 | +0.37% | 4.2천 |
|---|
| 2026.04.29 | ₩51,002 | ₩51,087 | ₩50,909 | ₩51,087 | +0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩51,015 | ₩51,015 | ₩50,866 | ₩50,866 | -0.29% | 600 |
|---|
| 2026.04.27 | ₩51,349 | ₩51,377 | ₩51,069 | ₩51,377 | +0.05% | 5.5천 |
|---|
| 2026.04.24 | ₩50,922 | ₩51,296 | ₩50,922 | ₩51,276 | +0.69% | 3천 |
|---|
| 2026.04.23 | ₩50,815 | ₩50,815 | ₩50,066 | ₩50,356 | -0.90% | 3.5천 |
|---|
| 2026.04.22 | ₩50,682 | ₩50,855 | ₩50,682 | ₩50,807 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩50,375 | ₩50,375 | ₩50,049 | ₩50,049 | -0.65% | 1.2천 |
|---|
| 2026.04.20 | ₩50,054 | ₩50,054 | ₩49,841 | ₩50,052 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩50,094 | ₩50,421 | ₩50,094 | ₩50,268 | +0.35% | 4.1천 |
|---|
| 2026.04.16 | ₩49,534 | ₩49,763 | ₩49,520 | ₩49,763 | +0.46% | 4.1천 |
|---|
| 2026.04.15 | ₩49,087 | ₩49,464 | ₩48,893 | ₩49,464 | +0.77% | 8천 |
|---|
| 2026.04.14 | ₩48,853 | ₩48,998 | ₩48,853 | ₩48,998 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩47,772 | ₩48,639 | ₩47,772 | ₩48,639 | +1.82% | 6.3천 |
|---|
| 2026.04.10 | ₩48,012 | ₩48,105 | ₩48,012 | ₩48,041 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩47,718 | ₩47,931 | ₩47,678 | ₩47,931 | +0.44% | 3.6천 |
|---|
| 2026.04.08 | ₩48,039 | ₩48,039 | ₩47,750 | ₩47,750 | -0.60% | 1.1천 |
|---|
| 2026.04.07 | ₩46,504 | ₩46,731 | ₩46,504 | ₩46,731 | +0.49% | 600 |
|---|
| 2026.04.06 | ₩46,677 | ₩46,677 | ₩46,557 | ₩46,557 | -0.26% | 500 |
|---|
| 2026.04.02 | ₩45,222 | ₩46,309 | ₩45,222 | ₩46,309 | +2.40% | 300 |
|---|
| 2026.04.01 | ₩46,057 | ₩46,057 | ₩45,963 | ₩45,963 | -0.20% | 500 |
|---|
| 2026.03.31 | ₩44,475 | ₩45,412 | ₩44,475 | ₩45,412 | +2.11% | 600 |
|---|
| 2026.03.30 | ₩44,335 | ₩44,368 | ₩43,527 | ₩43,730 | -1.36% | 7.1천 |
|---|
| 2026.03.27 | ₩44,889 | ₩44,969 | ₩44,395 | ₩44,446 | -0.99% | 3.9천 |
|---|
| 2026.03.26 | ₩45,743 | ₩45,876 | ₩45,181 | ₩45,181 | -1.23% | 1.8천 |
|---|
| 2026.03.25 | ₩46,348 | ₩46,348 | ₩46,348 | ₩46,348 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩46,183 | ₩46,183 | ₩46,161 | ₩46,161 | -0.05% | 300 |
|---|
| 2026.03.23 | ₩46,490 | ₩46,844 | ₩46,384 | ₩46,400 | -0.20% | 800 |
|---|
| 2026.03.20 | ₩46,544 | ₩46,564 | ₩46,190 | ₩46,190 | -0.76% | 1천 |
|---|
| 2026.03.19 | ₩46,757 | ₩47,095 | ₩46,757 | ₩47,095 | +0.72% | 1천 |
|---|
| 2026.03.18 | ₩46,931 | ₩46,931 | ₩46,931 | ₩46,931 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩47,545 | ₩47,545 | ₩47,297 | ₩47,297 | -0.52% | 400 |
|---|
| 2026.03.16 | ₩47,191 | ₩47,191 | ₩47,027 | ₩47,027 | -0.35% | 500 |
|---|
| 2026.03.13 | ₩46,477 | ₩46,517 | ₩46,344 | ₩46,344 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩46,784 | ₩46,784 | ₩46,601 | ₩46,601 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩47,438 | ₩47,451 | ₩47,286 | ₩47,286 | -0.32% | 1.5천 |
|---|
| 2026.03.10 | ₩47,038 | ₩47,451 | ₩47,028 | ₩47,060 | +0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩46,157 | ₩47,022 | ₩45,850 | ₩47,022 | +1.87% | 4.6천 |
|---|
| 2026.03.06 | ₩46,570 | ₩46,570 | ₩46,329 | ₩46,329 | -0.52% | 1.1천 |
|---|
| 2026.03.05 | ₩46,944 | ₩47,251 | ₩46,924 | ₩47,087 | +0.30% | 1.4천 |
|---|
| 2026.03.04 | ₩46,691 | ₩47,231 | ₩46,691 | ₩47,080 | +0.83% | 800 |
|---|
| 2026.03.03 | ₩46,137 | ₩46,437 | ₩45,896 | ₩46,385 | +0.54% | 3.2천 |
|---|
| 2026.03.02 | ₩46,633 | ₩46,955 | ₩46,633 | ₩46,955 | +0.69% | 900 |
|---|
| 2026.02.27 | ₩46,851 | ₩46,864 | ₩46,651 | ₩46,692 | -0.34% | 3.9천 |
|---|
| 2026.02.26 | ₩47,491 | ₩47,491 | ₩47,058 | ₩47,242 | -0.53% | 2.1천 |
|---|
| 2026.02.25 | ₩47,398 | ₩47,757 | ₩47,398 | ₩47,700 | +0.64% | 3.9천 |
|---|
| 2026.02.24 | ₩46,797 | ₩47,131 | ₩46,797 | ₩47,039 | +0.52% | 4.8천 |
|---|
| 2026.02.23 | ₩46,998 | ₩46,998 | ₩46,358 | ₩46,488 | -1.08% | 2.1천 |
|---|
| 2026.02.20 | ₩47,491 | ₩47,732 | ₩47,478 | ₩47,507 | +0.03% | 2.8천 |
|---|
| 2026.02.19 | ₩47,505 | ₩47,505 | ₩47,171 | ₩47,318 | -0.39% | 2.3천 |
|---|
| 2026.02.18 | ₩47,745 | ₩47,959 | ₩47,640 | ₩47,640 | -0.22% | 1.4천 |
|---|
| 2026.02.17 | ₩46,717 | ₩47,305 | ₩46,717 | ₩47,086 | +0.79% | 1.4천 |
|---|
| 2026.02.13 | ₩46,717 | ₩47,411 | ₩46,717 | ₩47,092 | +0.80% | 2.8천 |
|---|
| 2026.02.12 | ₩48,025 | ₩48,025 | ₩46,979 | ₩46,979 | -2.18% | 900 |
|---|
| 2026.02.11 | ₩48,506 | ₩48,506 | ₩48,032 | ₩48,186 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩48,085 | ₩48,085 | ₩47,989 | ₩47,989 | -0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩47,999 | ₩48,242 | ₩47,999 | ₩48,242 | +0.51% | 1.5천 |
|---|
| 2026.02.06 | ₩46,915 | ₩47,558 | ₩46,915 | ₩47,558 | +1.37% | 1.6천 |
|---|
| 2026.02.05 | ₩46,557 | ₩46,557 | ₩45,728 | ₩45,728 | -1.78% | 4.4천 |
|---|
| 2026.02.04 | ₩46,704 | ₩46,731 | ₩46,557 | ₩46,558 | -0.31% | 1.5천 |
|---|
| 2026.02.03 | ₩47,385 | ₩47,717 | ₩47,345 | ₩47,717 | +0.70% | 1.1천 |
|---|
| 2026.02.02 | ₩48,132 | ₩48,760 | ₩48,132 | ₩48,621 | +1.01% | 1.6천 |
|---|
| 2026.01.30 | ₩48,746 | ₩48,746 | ₩48,196 | ₩48,196 | -1.13% | 700 |
|---|
| 2026.01.29 | ₩48,993 | ₩49,013 | ₩48,866 | ₩48,937 | -0.11% | 1천 |
|---|
| 2026.01.28 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩49,160 | ₩49,333 | ₩49,160 | ₩49,185 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩48,546 | ₩48,829 | ₩48,546 | ₩48,743 | +0.41% | 900 |
|---|
| 2026.01.23 | ₩48,446 | ₩48,453 | ₩48,359 | ₩48,450 | +0.01% | 800 |
|---|
| 2026.01.22 | ₩48,332 | ₩48,546 | ₩48,279 | ₩48,379 | +0.10% | 2천 |
|---|
| 2026.01.21 | ₩48,095 | ₩48,101 | ₩47,638 | ₩48,101 | +0.01% | 5.5천 |
|---|
| 2026.01.20 | ₩48,146 | ₩48,146 | ₩47,509 | ₩47,509 | -1.32% | 1.8천 |
|---|
| 2026.01.16 | ₩48,968 | ₩49,107 | ₩48,933 | ₩48,946 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩48,981 | ₩48,981 | ₩48,981 | ₩48,981 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,613 | ₩48,808 | ₩48,559 | ₩48,808 | +0.40% | 1.5천 |
|---|
| 2026.01.13 | ₩49,080 | ₩49,147 | ₩49,080 | ₩49,139 | +0.12% | 600 |
|---|
| 2026.01.12 | ₩49,120 | ₩49,213 | ₩49,089 | ₩49,203 | +0.17% | 1.9천 |
|---|
| 2026.01.09 | ₩48,985 | ₩49,040 | ₩48,985 | ₩49,038 | +0.11% | 500 |
|---|
| 2026.01.08 | ₩48,519 | ₩48,639 | ₩48,519 | ₩48,639 | +0.25% | 1천 |
|---|
| 2026.01.07 | ₩49,068 | ₩49,068 | ₩49,068 | ₩49,068 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩48,893 | ₩49,133 | ₩48,893 | ₩49,097 | +0.42% | 700 |
|---|
| 2026.01.05 | ₩48,813 | ₩48,813 | ₩48,623 | ₩48,623 | -0.39% | 1.4천 |
|---|
| 2026.01.02 | ₩48,586 | ₩48,653 | ₩48,399 | ₩48,494 | -0.19% | 2천 |
|---|
| 2025.12.31 | ₩48,706 | ₩48,706 | ₩48,479 | ₩48,479 | -0.47% | 1.9천 |
|---|
| 2025.12.30 | ₩48,853 | ₩48,880 | ₩48,786 | ₩48,786 | -0.14% | 1.6천 |
|---|
| 2025.12.29 | ₩48,880 | ₩48,880 | ₩48,849 | ₩48,849 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩48,933 | ₩48,973 | ₩48,933 | ₩48,946 | +0.03% | 2천 |
|---|
| 2025.12.24 | ₩48,865 | ₩48,986 | ₩48,865 | ₩48,909 | +0.09% | 1.4천 |
|---|
| 2025.12.23 | ₩48,653 | ₩48,769 | ₩48,519 | ₩48,769 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩48,639 | ₩48,679 | ₩48,546 | ₩48,607 | -0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩48,642 | ₩48,642 | ₩48,642 | ₩48,642 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩48,065 | ₩48,146 | ₩47,919 | ₩47,967 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩47,705 | ₩47,797 | ₩47,495 | ₩47,495 | -0.44% | 1.3천 |
|---|
| 2025.12.16 | ₩47,945 | ₩48,147 | ₩47,945 | ₩48,147 | +0.42% | 400 |
|---|
| 2025.12.15 | ₩48,439 | ₩48,439 | ₩48,012 | ₩48,037 | -0.83% | 1천 |
|---|
| 2025.12.12 | ₩48,239 | ₩48,298 | ₩48,148 | ₩48,227 | -0.02% | 1.4천 |
|---|
| 2025.12.11 | ₩49,093 | ₩49,093 | ₩49,024 | ₩49,024 | -0.14% | 600 |
|---|
| 2025.12.10 | ₩49,180 | ₩49,180 | ₩49,180 | ₩49,180 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,026 | ₩49,026 | ₩49,026 | ₩49,026 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩48,960 | ₩48,960 | ₩48,893 | ₩48,909 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩48,813 | ₩48,813 | ₩48,666 | ₩48,721 | -0.19% | 3.2천 |
|---|
| 2025.12.04 | ₩48,426 | ₩48,506 | ₩48,426 | ₩48,459 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩48,199 | ₩48,386 | ₩48,199 | ₩48,386 | +0.39% | 200 |
|---|
| 2025.12.02 | ₩48,159 | ₩48,332 | ₩48,159 | ₩48,308 | +0.31% | 600 |
|---|
| 2025.12.01 | ₩47,758 | ₩47,988 | ₩47,758 | ₩47,988 | +0.48% | 2.6천 |
|---|
| 2025.11.28 | ₩47,732 | ₩47,932 | ₩47,732 | ₩47,932 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩47,585 | ₩47,774 | ₩47,585 | ₩47,696 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩46,771 | ₩47,309 | ₩46,664 | ₩47,309 | +1.15% | 2천 |
|---|
| 2025.11.24 | ₩46,804 | ₩47,204 | ₩46,804 | ₩47,174 | +0.79% | 600 |
|---|
| 2025.11.21 | ₩46,223 | ₩46,971 | ₩46,050 | ₩46,655 | +0.93% | 2.3천 |
|---|
| 2025.11.20 | ₩47,972 | ₩47,972 | ₩46,422 | ₩46,422 | -3.23% | 1.6천 |
|---|
| 2025.11.19 | ₩47,729 | ₩47,729 | ₩47,729 | ₩47,729 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩47,465 | ₩47,465 | ₩47,465 | ₩47,465 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,533 | ₩48,573 | ₩47,773 | ₩47,997 | -1.10% | 800 |
|---|
| 2025.11.14 | ₩46,864 | ₩48,693 | ₩46,864 | ₩48,535 | +3.57% | 5.3천 |
|---|
| 2025.11.13 | ₩48,733 | ₩48,733 | ₩48,159 | ₩48,292 | -0.90% | 1.1천 |
|---|
| 2025.11.12 | ₩49,201 | ₩49,260 | ₩49,040 | ₩49,153 | -0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩48,986 | ₩49,061 | ₩48,986 | ₩49,061 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩49,267 | ₩49,321 | ₩49,267 | ₩49,321 | +0.11% | 500 |
|---|
| 2025.11.07 | ₩48,439 | ₩48,439 | ₩47,865 | ₩48,399 | -0.08% | 600 |
|---|
| 2025.11.06 | ₩48,719 | ₩48,719 | ₩48,426 | ₩48,514 | -0.42% | 800 |
|---|
| 2025.11.05 | ₩49,120 | ₩49,347 | ₩49,120 | ₩49,227 | +0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩49,307 | ₩49,307 | ₩48,986 | ₩49,030 | -0.56% | 1.4천 |
|---|
| 2025.11.03 | ₩50,068 | ₩50,068 | ₩49,854 | ₩49,857 | -0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩49,894 | ₩49,921 | ₩49,737 | ₩49,737 | -0.32% | 600 |
|---|
| 2025.10.30 | ₩49,693 | ₩49,693 | ₩49,693 | ₩49,693 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,001 | ₩50,108 | ₩49,921 | ₩50,028 | +0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩49,833 | ₩49,833 | ₩49,833 | ₩49,833 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,480 | ₩49,512 | ₩49,293 | ₩49,512 | +0.06% | 4.4천 |
|---|
| 2025.10.24 | ₩48,826 | ₩49,040 | ₩48,813 | ₩48,966 | +0.29% | 3천 |
|---|
| 2025.10.23 | ₩48,423 | ₩48,423 | ₩48,423 | ₩48,423 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,967 | ₩47,967 | ₩47,825 | ₩47,952 | -0.03% | 900 |
|---|
| 2025.10.21 | ₩48,132 | ₩48,339 | ₩48,065 | ₩48,339 | +0.43% | 1.1천 |
|---|
| 2025.10.20 | ₩48,073 | ₩48,466 | ₩48,073 | ₩48,274 | +0.42% | 1.2천 |
|---|
| 2025.10.17 | ₩47,945 | ₩48,206 | ₩47,945 | ₩48,206 | +0.54% | 500 |
|---|
| 2025.10.16 | ₩48,212 | ₩48,212 | ₩47,371 | ₩48,131 | -0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩47,652 | ₩48,092 | ₩47,625 | ₩47,797 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩48,039 | ₩48,168 | ₩48,039 | ₩48,168 | +0.27% | 1.7천 |
|---|
| 2025.10.10 | ₩48,673 | ₩48,673 | ₩47,389 | ₩47,389 | -2.64% | 1.2천 |
|---|