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 | ₩58,363 | ₩58,584 | ₩58,363 | ₩58,560 | +0.34% | 5.7천 |
| 2026.10.08 | ₩58,744 | ₩58,924 | ₩58,317 | ₩58,343 | -0.68% | 2.7천 |
| 2026.10.07 | ₩58,797 | ₩58,967 | ₩58,772 | ₩58,967 | +0.29% | 4.4천 |
| 2026.10.06 | ₩59,117 | ₩59,184 | ₩58,904 | ₩59,024 | -0.16% | 2.2천 |
| 2026.10.05 | ₩58,637 | ₩58,851 | ₩58,637 | ₩58,829 | +0.33% | 5.1천 |
| 2026.10.02 | ₩58,837 | ₩58,864 | ₩58,544 | ₩58,648 | -0.32% | 4.6천 |
| 2026.10.01 | ₩58,103 | ₩58,261 | ₩57,876 | ₩58,261 | +0.27% | 2.1만 |
| 2026.09.30 | ₩57,983 | ₩58,070 | ₩57,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,924 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩57,916 | ₩57,916 | ₩57,596 | ₩57,614 | -0.52% | 2.5천 |
|---|
| 2026.09.28 | ₩57,916 | ₩57,916 | ₩57,489 | ₩57,596 | -0.55% | 1.3만 |
|---|
| 2026.09.25 | ₩57,636 | ₩58,050 | ₩57,636 | ₩57,964 | +0.57% | 3.5천 |
|---|
| 2026.09.24 | ₩57,329 | ₩57,663 | ₩57,276 | ₩57,638 | +0.54% | 3천 |
|---|
| 2026.09.23 | ₩57,596 | ₩57,690 | ₩57,596 | ₩57,690 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩57,676 | ₩57,930 | ₩57,651 | ₩57,930 | +0.44% | 1.8천 |
|---|
| 2026.09.21 | ₩57,036 | ₩57,676 | ₩57,036 | ₩57,676 | +1.12% | 5.6천 |
|---|
| 2026.09.18 | ₩56,555 | ₩56,945 | ₩56,529 | ₩56,945 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩56,382 | ₩56,649 | ₩56,382 | ₩56,649 | +0.47% | 5.7천 |
|---|
| 2026.09.16 | ₩56,021 | ₩56,075 | ₩55,637 | ₩55,637 | -0.69% | 1.4천 |
|---|
| 2026.09.15 | ₩55,748 | ₩55,748 | ₩55,573 | ₩55,573 | -0.31% | 1.1천 |
|---|
| 2026.09.14 | ₩55,514 | ₩55,968 | ₩55,514 | ₩55,701 | +0.34% | 4.4천 |
|---|
| 2026.09.11 | ₩56,315 | ₩56,435 | ₩56,248 | ₩56,392 | +0.14% | 1.3천 |
|---|
| 2026.09.10 | ₩55,968 | ₩56,008 | ₩55,773 | ₩55,773 | -0.35% | 4.3천 |
|---|
| 2026.09.09 | ₩56,315 | ₩56,408 | ₩56,278 | ₩56,278 | -0.07% | 2천 |
|---|
| 2026.09.08 | ₩56,182 | ₩56,475 | ₩56,182 | ₩56,286 | +0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩56,222 | ₩56,222 | ₩55,915 | ₩56,139 | -0.15% | 1만 |
|---|
| 2026.09.03 | ₩55,688 | ₩55,816 | ₩55,688 | ₩55,816 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩55,081 | ₩55,262 | ₩55,081 | ₩55,262 | +0.33% | 600 |
|---|
| 2026.09.01 | ₩55,194 | ₩55,194 | ₩55,194 | ₩55,194 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩55,621 | ₩55,849 | ₩55,541 | ₩55,849 | +0.41% | 4.3천 |
|---|
| 2026.08.28 | ₩56,155 | ₩56,155 | ₩55,648 | ₩55,704 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩55,915 | ₩56,215 | ₩55,915 | ₩56,215 | +0.54% | 1.9천 |
|---|
| 2026.08.26 | ₩54,714 | ₩54,938 | ₩54,714 | ₩54,938 | +0.41% | 6.4천 |
|---|
| 2026.08.25 | ₩54,607 | ₩54,674 | ₩54,500 | ₩54,674 | +0.12% | 2.4천 |
|---|
| 2026.08.24 | ₩54,253 | ₩54,420 | ₩54,193 | ₩54,235 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,235 | ₩55,381 | ₩55,221 | ₩55,350 | +0.21% | 5천 |
|---|
| 2026.08.20 | ₩55,314 | ₩55,328 | ₩55,241 | ₩55,241 | -0.13% | 2.4천 |
|---|
| 2026.08.19 | ₩55,361 | ₩55,554 | ₩55,261 | ₩55,386 | +0.05% | 2.6천 |
|---|
| 2026.08.18 | ₩55,621 | ₩55,634 | ₩55,554 | ₩55,624 | +0.00% | 4.3천 |
|---|
| 2026.08.17 | ₩56,275 | ₩56,622 | ₩56,275 | ₩56,416 | +0.25% | 2.3만 |
|---|
| 2026.08.14 | ₩56,275 | ₩56,368 | ₩56,275 | ₩56,287 | +0.02% | 3.5천 |
|---|
| 2026.08.13 | ₩56,515 | ₩56,529 | ₩56,372 | ₩56,372 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩56,041 | ₩56,095 | ₩56,015 | ₩56,033 | -0.01% | 1.3천 |
|---|
| 2026.08.11 | ₩55,576 | ₩55,576 | ₩55,576 | ₩55,576 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩55,715 | ₩55,715 | ₩55,574 | ₩55,574 | -0.25% | 700 |
|---|
| 2026.08.07 | ₩55,461 | ₩55,805 | ₩55,341 | ₩55,805 | +0.62% | 5천 |
|---|
| 2026.08.06 | ₩55,047 | ₩55,498 | ₩55,047 | ₩55,334 | +0.52% | 3.5천 |
|---|
| 2026.08.05 | ₩55,568 | ₩55,568 | ₩55,368 | ₩55,449 | -0.21% | 800 |
|---|
| 2026.08.04 | ₩54,367 | ₩55,514 | ₩54,367 | ₩55,489 | +2.06% | 7.5천 |
|---|
| 2026.08.03 | ₩52,472 | ₩53,780 | ₩52,472 | ₩53,695 | +2.33% | 2.2천 |
|---|
| 2026.07.31 | ₩52,739 | ₩53,152 | ₩52,645 | ₩52,966 | +0.43% | 7.7천 |
|---|
| 2026.07.30 | ₩52,952 | ₩53,014 | ₩52,665 | ₩53,014 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩51,124 | ₩51,351 | ₩50,745 | ₩50,745 | -0.74% | 4.5천 |
|---|
| 2026.07.28 | ₩51,898 | ₩51,991 | ₩51,124 | ₩51,919 | +0.04% | 4.2천 |
|---|
| 2026.07.27 | ₩53,406 | ₩53,450 | ₩52,178 | ₩52,651 | -1.41% | 2.3천 |
|---|
| 2026.07.24 | ₩53,206 | ₩53,332 | ₩52,765 | ₩52,911 | -0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩53,686 | ₩53,686 | ₩53,379 | ₩53,442 | -0.45% | 1.8천 |
|---|
| 2026.07.22 | ₩53,646 | ₩54,073 | ₩53,646 | ₩53,921 | +0.51% | 2.9천 |
|---|
| 2026.07.21 | ₩53,486 | ₩53,998 | ₩53,473 | ₩53,998 | +0.96% | 1천 |
|---|
| 2026.07.20 | ₩53,326 | ₩53,326 | ₩52,827 | ₩52,827 | -0.94% | 1.8천 |
|---|
| 2026.07.17 | ₩52,872 | ₩53,713 | ₩52,752 | ₩53,339 | +0.88% | 5.3천 |
|---|
| 2026.07.16 | ₩54,004 | ₩54,093 | ₩53,774 | ₩53,774 | -0.43% | 5.4천 |
|---|
| 2026.07.15 | ₩55,909 | ₩55,909 | ₩54,674 | ₩55,047 | -1.54% | 1.7천 |
|---|
| 2026.07.14 | ₩55,401 | ₩55,848 | ₩55,374 | ₩55,613 | +0.38% | 1.7천 |
|---|
| 2026.07.13 | ₩55,274 | ₩55,554 | ₩54,887 | ₩54,925 | -0.63% | 4.9천 |
|---|
| 2026.07.10 | ₩55,608 | ₩56,168 | ₩55,608 | ₩56,120 | +0.92% | 2.9천 |
|---|
| 2026.07.09 | ₩55,394 | ₩56,075 | ₩55,394 | ₩55,904 | +0.92% | 2.2천 |
|---|
| 2026.07.08 | ₩54,006 | ₩54,870 | ₩53,960 | ₩54,870 | +1.60% | 3.2천 |
|---|
| 2026.07.07 | ₩54,400 | ₩54,580 | ₩53,913 | ₩54,147 | -0.47% | 4.8천 |
|---|
| 2026.07.06 | ₩55,781 | ₩55,781 | ₩55,247 | ₩55,377 | -0.72% | 2.9천 |
|---|
| 2026.07.02 | ₩55,501 | ₩55,501 | ₩54,396 | ₩54,396 | -1.99% | 2.1천 |
|---|
| 2026.07.01 | ₩56,222 | ₩56,222 | ₩55,808 | ₩55,808 | -0.74% | 2.8천 |
|---|
| 2026.06.30 | ₩56,128 | ₩56,876 | ₩56,102 | ₩56,795 | +1.19% | 5.4천 |
|---|
| 2026.06.29 | ₩55,434 | ₩55,606 | ₩53,820 | ₩55,606 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩54,700 | ₩54,887 | ₩54,607 | ₩54,607 | -0.17% | 1.5천 |
|---|
| 2026.06.25 | ₩55,755 | ₩55,755 | ₩54,360 | ₩55,161 | -1.07% | 3.5천 |
|---|
| 2026.06.24 | ₩54,914 | ₩55,341 | ₩54,353 | ₩54,788 | -0.23% | 3천 |
|---|
| 2026.06.23 | ₩55,167 | ₩55,581 | ₩55,101 | ₩55,178 | +0.02% | 2천 |
|---|
| 2026.06.22 | ₩57,449 | ₩57,449 | ₩56,769 | ₩56,917 | -0.93% | 2.6천 |
|---|
| 2026.06.18 | ₩56,795 | ₩57,260 | ₩56,795 | ₩57,260 | +0.82% | 3.9천 |
|---|
| 2026.06.17 | ₩56,595 | ₩56,649 | ₩56,192 | ₩56,192 | -0.71% | 3.5천 |
|---|
| 2026.06.16 | ₩57,089 | ₩57,089 | ₩56,306 | ₩56,306 | -1.37% | 3.4천 |
|---|
| 2026.06.15 | ₩56,822 | ₩57,169 | ₩56,822 | ₩57,061 | +0.42% | 6.1천 |
|---|
| 2026.06.12 | ₩55,314 | ₩55,915 | ₩55,288 | ₩55,856 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩54,312 | ₩55,394 | ₩54,269 | ₩55,374 | +1.96% | 2.8천 |
|---|
| 2026.06.10 | ₩54,887 | ₩54,887 | ₩53,876 | ₩53,876 | -1.84% | 2.5천 |
|---|
| 2026.06.09 | ₩55,928 | ₩55,928 | ₩52,979 | ₩54,712 | -2.17% | 8.3천 |
|---|
| 2026.06.08 | ₩55,521 | ₩55,741 | ₩55,518 | ₩55,518 | -0.00% | 900 |
|---|
| 2026.06.05 | ₩55,288 | ₩55,288 | ₩54,703 | ₩54,703 | -1.06% | 4.5천 |
|---|
| 2026.06.04 | ₩57,116 | ₩57,423 | ₩56,502 | ₩57,206 | +0.16% | 6.3천 |
|---|
| 2026.06.03 | ₩57,956 | ₩57,956 | ₩57,583 | ₩57,707 | -0.43% | 2.8천 |
|---|
| 2026.06.02 | ₩57,716 | ₩57,956 | ₩57,583 | ₩57,955 | +0.41% | 5.3천 |
|---|
| 2026.06.01 | ₩56,982 | ₩57,543 | ₩56,982 | ₩57,492 | +0.89% | 4.4천 |
|---|
| 2026.05.29 | ₩56,622 | ₩56,733 | ₩56,542 | ₩56,733 | +0.20% | 2.9천 |
|---|
| 2026.05.28 | ₩55,461 | ₩56,048 | ₩55,421 | ₩55,935 | +0.85% | 3.1천 |
|---|
| 2026.05.27 | ₩55,741 | ₩55,741 | ₩55,416 | ₩55,416 | -0.58% | 900 |
|---|
| 2026.05.26 | ₩55,207 | ₩55,621 | ₩55,181 | ₩55,605 | +0.72% | 4.9천 |
|---|
| 2026.05.22 | ₩54,640 | ₩54,714 | ₩54,420 | ₩54,554 | -0.16% | 3.1천 |
|---|
| 2026.05.21 | ₩53,793 | ₩54,180 | ₩53,793 | ₩54,177 | +0.71% | 2.8천 |
|---|
| 2026.05.20 | ₩53,072 | ₩53,733 | ₩53,019 | ₩53,733 | +1.24% | 4.5천 |
|---|
| 2026.05.19 | ₩52,925 | ₩52,925 | ₩52,763 | ₩52,763 | -0.31% | 700 |
|---|
| 2026.05.18 | ₩53,913 | ₩53,913 | ₩52,498 | ₩53,094 | -1.52% | 1.5천 |
|---|
| 2026.05.15 | ₩53,886 | ₩54,227 | ₩53,766 | ₩54,048 | +0.30% | 3.2천 |
|---|
| 2026.05.14 | ₩54,340 | ₩54,860 | ₩54,327 | ₩54,767 | +0.79% | 5.1천 |
|---|
| 2026.05.13 | ₩54,247 | ₩54,472 | ₩54,233 | ₩54,321 | +0.14% | 3.2천 |
|---|
| 2026.05.12 | ₩54,473 | ₩54,473 | ₩53,393 | ₩54,026 | -0.82% | 3.9천 |
|---|
| 2026.05.11 | ₩54,473 | ₩54,527 | ₩54,393 | ₩54,441 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩53,499 | ₩54,036 | ₩53,499 | ₩54,036 | +1.00% | 2.7천 |
|---|
| 2026.05.07 | ₩53,152 | ₩53,426 | ₩52,992 | ₩53,050 | -0.19% | 2.6천 |
|---|
| 2026.05.06 | ₩52,792 | ₩53,086 | ₩52,632 | ₩53,084 | +0.55% | 2.9천 |
|---|
| 2026.05.05 | ₩52,118 | ₩52,418 | ₩52,118 | ₩52,341 | +0.43% | 2.5천 |
|---|
| 2026.05.04 | ₩51,845 | ₩51,925 | ₩51,664 | ₩51,694 | -0.29% | 5천 |
|---|
| 2026.05.01 | ₩51,564 | ₩51,710 | ₩51,564 | ₩51,710 | +0.28% | 2천 |
|---|
| 2026.04.30 | ₩51,071 | ₩51,264 | ₩50,724 | ₩51,260 | +0.37% | 4.2천 |
|---|
| 2026.04.29 | ₩50,990 | ₩51,076 | ₩50,897 | ₩51,076 | +0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩51,004 | ₩51,004 | ₩50,854 | ₩50,854 | -0.29% | 600 |
|---|
| 2026.04.27 | ₩51,337 | ₩51,365 | ₩51,057 | ₩51,365 | +0.05% | 5.5천 |
|---|
| 2026.04.24 | ₩50,910 | ₩51,284 | ₩50,910 | ₩51,264 | +0.69% | 3천 |
|---|
| 2026.04.23 | ₩50,804 | ₩50,804 | ₩50,055 | ₩50,345 | -0.90% | 3.5천 |
|---|
| 2026.04.22 | ₩50,670 | ₩50,844 | ₩50,670 | ₩50,796 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩50,363 | ₩50,363 | ₩50,038 | ₩50,038 | -0.65% | 1.2천 |
|---|
| 2026.04.20 | ₩50,043 | ₩50,043 | ₩49,829 | ₩50,040 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩50,083 | ₩50,410 | ₩50,083 | ₩50,257 | +0.35% | 4.1천 |
|---|
| 2026.04.16 | ₩49,523 | ₩49,752 | ₩49,509 | ₩49,752 | +0.46% | 4.1천 |
|---|
| 2026.04.15 | ₩49,076 | ₩49,453 | ₩48,882 | ₩49,453 | +0.77% | 8천 |
|---|
| 2026.04.14 | ₩48,842 | ₩48,987 | ₩48,842 | ₩48,987 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩47,761 | ₩48,628 | ₩47,761 | ₩48,628 | +1.82% | 6.3천 |
|---|
| 2026.04.10 | ₩48,001 | ₩48,095 | ₩48,001 | ₩48,031 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩47,708 | ₩47,920 | ₩47,668 | ₩47,920 | +0.44% | 3.6천 |
|---|
| 2026.04.08 | ₩48,028 | ₩48,028 | ₩47,740 | ₩47,740 | -0.60% | 1.1천 |
|---|
| 2026.04.07 | ₩46,493 | ₩46,720 | ₩46,493 | ₩46,720 | +0.49% | 600 |
|---|
| 2026.04.06 | ₩46,667 | ₩46,667 | ₩46,547 | ₩46,547 | -0.26% | 500 |
|---|
| 2026.04.02 | ₩45,212 | ₩46,298 | ₩45,212 | ₩46,298 | +2.40% | 300 |
|---|
| 2026.04.01 | ₩46,046 | ₩46,046 | ₩45,953 | ₩45,953 | -0.20% | 500 |
|---|
| 2026.03.31 | ₩44,465 | ₩45,402 | ₩44,465 | ₩45,402 | +2.11% | 600 |
|---|
| 2026.03.30 | ₩44,325 | ₩44,358 | ₩43,517 | ₩43,720 | -1.36% | 7.1천 |
|---|
| 2026.03.27 | ₩44,879 | ₩44,959 | ₩44,385 | ₩44,436 | -0.99% | 3.9천 |
|---|
| 2026.03.26 | ₩45,733 | ₩45,866 | ₩45,171 | ₩45,171 | -1.23% | 1.8천 |
|---|
| 2026.03.25 | ₩46,337 | ₩46,337 | ₩46,337 | ₩46,337 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩46,173 | ₩46,173 | ₩46,150 | ₩46,150 | -0.05% | 300 |
|---|
| 2026.03.23 | ₩46,480 | ₩46,834 | ₩46,373 | ₩46,389 | -0.20% | 800 |
|---|
| 2026.03.20 | ₩46,533 | ₩46,553 | ₩46,180 | ₩46,180 | -0.76% | 1천 |
|---|
| 2026.03.19 | ₩46,747 | ₩47,084 | ₩46,747 | ₩47,084 | +0.72% | 1천 |
|---|
| 2026.03.18 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩47,534 | ₩47,534 | ₩47,286 | ₩47,286 | -0.52% | 400 |
|---|
| 2026.03.16 | ₩47,181 | ₩47,181 | ₩47,016 | ₩47,016 | -0.35% | 500 |
|---|
| 2026.03.13 | ₩46,467 | ₩46,507 | ₩46,333 | ₩46,333 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩46,774 | ₩46,774 | ₩46,591 | ₩46,591 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩47,427 | ₩47,441 | ₩47,275 | ₩47,275 | -0.32% | 1.5천 |
|---|
| 2026.03.10 | ₩47,027 | ₩47,441 | ₩47,018 | ₩47,050 | +0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩46,146 | ₩47,011 | ₩45,839 | ₩47,011 | +1.87% | 4.6천 |
|---|
| 2026.03.06 | ₩46,560 | ₩46,560 | ₩46,318 | ₩46,318 | -0.52% | 1.1천 |
|---|
| 2026.03.05 | ₩46,934 | ₩47,241 | ₩46,914 | ₩47,076 | +0.30% | 1.4천 |
|---|
| 2026.03.04 | ₩46,680 | ₩47,221 | ₩46,680 | ₩47,070 | +0.83% | 800 |
|---|
| 2026.03.03 | ₩46,126 | ₩46,427 | ₩45,886 | ₩46,375 | +0.54% | 3.2천 |
|---|
| 2026.03.02 | ₩46,623 | ₩46,944 | ₩46,623 | ₩46,944 | +0.69% | 900 |
|---|
| 2026.02.27 | ₩46,840 | ₩46,854 | ₩46,640 | ₩46,681 | -0.34% | 3.9천 |
|---|
| 2026.02.26 | ₩47,481 | ₩47,481 | ₩47,047 | ₩47,231 | -0.53% | 2.1천 |
|---|
| 2026.02.25 | ₩47,387 | ₩47,746 | ₩47,387 | ₩47,689 | +0.64% | 3.9천 |
|---|
| 2026.02.24 | ₩46,787 | ₩47,120 | ₩46,787 | ₩47,028 | +0.52% | 4.8천 |
|---|
| 2026.02.23 | ₩46,987 | ₩46,987 | ₩46,348 | ₩46,477 | -1.08% | 2.1천 |
|---|
| 2026.02.20 | ₩47,481 | ₩47,721 | ₩47,467 | ₩47,497 | +0.03% | 2.8천 |
|---|
| 2026.02.19 | ₩47,494 | ₩47,494 | ₩47,161 | ₩47,307 | -0.39% | 2.3천 |
|---|
| 2026.02.18 | ₩47,734 | ₩47,948 | ₩47,629 | ₩47,629 | -0.22% | 1.4천 |
|---|
| 2026.02.17 | ₩46,707 | ₩47,294 | ₩46,707 | ₩47,075 | +0.79% | 1.4천 |
|---|
| 2026.02.13 | ₩46,707 | ₩47,401 | ₩46,707 | ₩47,082 | +0.80% | 2.8천 |
|---|
| 2026.02.12 | ₩48,015 | ₩48,015 | ₩46,968 | ₩46,968 | -2.18% | 900 |
|---|
| 2026.02.11 | ₩48,495 | ₩48,495 | ₩48,021 | ₩48,175 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩48,075 | ₩48,075 | ₩47,979 | ₩47,979 | -0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩47,988 | ₩48,231 | ₩47,988 | ₩48,231 | +0.51% | 1.5천 |
|---|
| 2026.02.06 | ₩46,904 | ₩47,548 | ₩46,904 | ₩47,548 | +1.37% | 1.6천 |
|---|
| 2026.02.05 | ₩46,547 | ₩46,547 | ₩45,718 | ₩45,718 | -1.78% | 4.4천 |
|---|
| 2026.02.04 | ₩46,693 | ₩46,720 | ₩46,547 | ₩46,548 | -0.31% | 1.5천 |
|---|
| 2026.02.03 | ₩47,374 | ₩47,706 | ₩47,334 | ₩47,706 | +0.70% | 1.1천 |
|---|
| 2026.02.02 | ₩48,121 | ₩48,749 | ₩48,121 | ₩48,610 | +1.01% | 1.6천 |
|---|
| 2026.01.30 | ₩48,735 | ₩48,735 | ₩48,185 | ₩48,185 | -1.13% | 700 |
|---|
| 2026.01.29 | ₩48,982 | ₩49,002 | ₩48,855 | ₩48,926 | -0.11% | 1천 |
|---|
| 2026.01.28 | ₩49,456 | ₩49,456 | ₩49,456 | ₩49,456 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩49,149 | ₩49,322 | ₩49,149 | ₩49,174 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩48,535 | ₩48,818 | ₩48,535 | ₩48,733 | +0.41% | 900 |
|---|
| 2026.01.23 | ₩48,435 | ₩48,442 | ₩48,348 | ₩48,439 | +0.01% | 800 |
|---|
| 2026.01.22 | ₩48,322 | ₩48,535 | ₩48,268 | ₩48,368 | +0.10% | 2천 |
|---|
| 2026.01.21 | ₩48,084 | ₩48,091 | ₩47,628 | ₩48,091 | +0.01% | 5.5천 |
|---|
| 2026.01.20 | ₩48,135 | ₩48,135 | ₩47,498 | ₩47,498 | -1.32% | 1.8천 |
|---|
| 2026.01.16 | ₩48,957 | ₩49,096 | ₩48,922 | ₩48,935 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩48,970 | ₩48,970 | ₩48,970 | ₩48,970 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,602 | ₩48,797 | ₩48,548 | ₩48,797 | +0.40% | 1.5천 |
|---|
| 2026.01.13 | ₩49,069 | ₩49,136 | ₩49,069 | ₩49,128 | +0.12% | 600 |
|---|
| 2026.01.12 | ₩49,109 | ₩49,202 | ₩49,078 | ₩49,192 | +0.17% | 1.9천 |
|---|
| 2026.01.09 | ₩48,974 | ₩49,029 | ₩48,974 | ₩49,027 | +0.11% | 500 |
|---|
| 2026.01.08 | ₩48,508 | ₩48,628 | ₩48,508 | ₩48,628 | +0.25% | 1천 |
|---|
| 2026.01.07 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩48,882 | ₩49,122 | ₩48,882 | ₩49,086 | +0.42% | 700 |
|---|
| 2026.01.05 | ₩48,802 | ₩48,802 | ₩48,612 | ₩48,612 | -0.39% | 1.4천 |
|---|
| 2026.01.02 | ₩48,575 | ₩48,642 | ₩48,388 | ₩48,483 | -0.19% | 2천 |
|---|
| 2025.12.31 | ₩48,695 | ₩48,695 | ₩48,468 | ₩48,468 | -0.47% | 1.9천 |
|---|
| 2025.12.30 | ₩48,842 | ₩48,869 | ₩48,775 | ₩48,775 | -0.14% | 1.6천 |
|---|
| 2025.12.29 | ₩48,869 | ₩48,869 | ₩48,838 | ₩48,838 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩48,922 | ₩48,962 | ₩48,922 | ₩48,935 | +0.03% | 2천 |
|---|
| 2025.12.24 | ₩48,854 | ₩48,975 | ₩48,854 | ₩48,898 | +0.09% | 1.4천 |
|---|
| 2025.12.23 | ₩48,642 | ₩48,758 | ₩48,508 | ₩48,758 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩48,628 | ₩48,668 | ₩48,535 | ₩48,596 | -0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩48,631 | ₩48,631 | ₩48,631 | ₩48,631 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩48,055 | ₩48,135 | ₩47,908 | ₩47,956 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩47,694 | ₩47,786 | ₩47,485 | ₩47,485 | -0.44% | 1.3천 |
|---|
| 2025.12.16 | ₩47,935 | ₩48,136 | ₩47,935 | ₩48,136 | +0.42% | 400 |
|---|
| 2025.12.15 | ₩48,428 | ₩48,428 | ₩48,001 | ₩48,027 | -0.83% | 1천 |
|---|
| 2025.12.12 | ₩48,228 | ₩48,287 | ₩48,137 | ₩48,216 | -0.02% | 1.4천 |
|---|
| 2025.12.11 | ₩49,082 | ₩49,082 | ₩49,013 | ₩49,013 | -0.14% | 600 |
|---|
| 2025.12.10 | ₩49,169 | ₩49,169 | ₩49,169 | ₩49,169 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,015 | ₩49,015 | ₩49,015 | ₩49,015 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩48,949 | ₩48,949 | ₩48,882 | ₩48,898 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩48,802 | ₩48,802 | ₩48,655 | ₩48,710 | -0.19% | 3.2천 |
|---|
| 2025.12.04 | ₩48,415 | ₩48,495 | ₩48,415 | ₩48,448 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩48,188 | ₩48,375 | ₩48,188 | ₩48,375 | +0.39% | 200 |
|---|
| 2025.12.02 | ₩48,148 | ₩48,322 | ₩48,148 | ₩48,298 | +0.31% | 600 |
|---|
| 2025.12.01 | ₩47,748 | ₩47,977 | ₩47,748 | ₩47,977 | +0.48% | 2.6천 |
|---|
| 2025.11.28 | ₩47,721 | ₩47,921 | ₩47,721 | ₩47,921 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩47,574 | ₩47,764 | ₩47,574 | ₩47,685 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩46,760 | ₩47,298 | ₩46,653 | ₩47,298 | +1.15% | 2천 |
|---|
| 2025.11.24 | ₩46,794 | ₩47,194 | ₩46,794 | ₩47,163 | +0.79% | 600 |
|---|
| 2025.11.21 | ₩46,213 | ₩46,960 | ₩46,040 | ₩46,644 | +0.93% | 2.3천 |
|---|
| 2025.11.20 | ₩47,961 | ₩47,961 | ₩46,412 | ₩46,412 | -3.23% | 1.6천 |
|---|
| 2025.11.19 | ₩47,718 | ₩47,718 | ₩47,718 | ₩47,718 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,522 | ₩48,562 | ₩47,762 | ₩47,987 | -1.10% | 800 |
|---|
| 2025.11.14 | ₩46,854 | ₩48,682 | ₩46,854 | ₩48,524 | +3.57% | 5.3천 |
|---|
| 2025.11.13 | ₩48,722 | ₩48,722 | ₩48,148 | ₩48,281 | -0.90% | 1.1천 |
|---|
| 2025.11.12 | ₩49,190 | ₩49,249 | ₩49,029 | ₩49,142 | -0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩48,975 | ₩49,050 | ₩48,975 | ₩49,050 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩49,256 | ₩49,310 | ₩49,256 | ₩49,310 | +0.11% | 500 |
|---|
| 2025.11.07 | ₩48,428 | ₩48,428 | ₩47,854 | ₩48,388 | -0.08% | 600 |
|---|
| 2025.11.06 | ₩48,709 | ₩48,709 | ₩48,415 | ₩48,503 | -0.42% | 800 |
|---|
| 2025.11.05 | ₩49,109 | ₩49,336 | ₩49,109 | ₩49,216 | +0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩49,296 | ₩49,296 | ₩48,975 | ₩49,019 | -0.56% | 1.4천 |
|---|
| 2025.11.03 | ₩50,056 | ₩50,056 | ₩49,843 | ₩49,845 | -0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩49,883 | ₩49,910 | ₩49,725 | ₩49,725 | -0.32% | 600 |
|---|
| 2025.10.30 | ₩49,681 | ₩49,681 | ₩49,681 | ₩49,681 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩49,990 | ₩50,096 | ₩49,910 | ₩50,016 | +0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩49,821 | ₩49,821 | ₩49,821 | ₩49,821 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,469 | ₩49,501 | ₩49,282 | ₩49,501 | +0.06% | 4.4천 |
|---|
| 2025.10.24 | ₩48,815 | ₩49,029 | ₩48,802 | ₩48,955 | +0.29% | 3천 |
|---|
| 2025.10.23 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,956 | ₩47,956 | ₩47,814 | ₩47,941 | -0.03% | 900 |
|---|
| 2025.10.21 | ₩48,121 | ₩48,328 | ₩48,055 | ₩48,328 | +0.43% | 1.1천 |
|---|
| 2025.10.20 | ₩48,063 | ₩48,455 | ₩48,063 | ₩48,263 | +0.42% | 1.2천 |
|---|
| 2025.10.17 | ₩47,935 | ₩48,195 | ₩47,935 | ₩48,195 | +0.54% | 500 |
|---|
| 2025.10.16 | ₩48,201 | ₩48,201 | ₩47,361 | ₩48,120 | -0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩48,044 | ₩48,044 | ₩48,044 | ₩48,044 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩47,641 | ₩48,081 | ₩47,614 | ₩47,786 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩48,028 | ₩48,157 | ₩48,028 | ₩48,157 | +0.27% | 1.7천 |
|---|
| 2025.10.10 | ₩48,662 | ₩48,662 | ₩47,378 | ₩47,378 | -2.64% | 1.2천 |
|---|