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 | ₩58,438 | ₩58,658 | ₩58,438 | ₩58,634 | +0.34% | 5.7천 |
| 2026.10.08 | ₩58,819 | ₩58,999 | ₩58,391 | ₩58,418 | -0.68% | 2.7천 |
| 2026.10.07 | ₩58,872 | ₩59,042 | ₩58,847 | ₩59,042 | +0.29% | 4.4천 |
| 2026.10.06 | ₩59,193 | ₩59,260 | ₩58,979 | ₩59,099 | -0.16% | 2.2천 |
| 2026.10.05 | ₩58,712 | ₩58,926 | ₩58,712 | ₩58,904 | +0.33% | 5.1천 |
| 2026.10.02 | ₩58,912 | ₩58,939 | ₩58,618 | ₩58,722 | -0.32% | 4.6천 |
| 2026.10.01 | ₩58,177 | ₩58,335 | ₩57,950 | ₩58,335 | +0.27% | 2.1만 |
| 2026.09.30 | ₩58,057 | ₩58,144 | ₩57,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,998 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩57,990 | ₩57,990 | ₩57,670 | ₩57,687 | -0.52% | 2.5천 |
|---|
| 2026.09.28 | ₩57,990 | ₩57,990 | ₩57,563 | ₩57,670 | -0.55% | 1.3만 |
|---|
| 2026.09.25 | ₩57,710 | ₩58,124 | ₩57,710 | ₩58,038 | +0.57% | 3.5천 |
|---|
| 2026.09.24 | ₩57,402 | ₩57,736 | ₩57,349 | ₩57,711 | +0.54% | 3천 |
|---|
| 2026.09.23 | ₩57,670 | ₩57,763 | ₩57,670 | ₩57,763 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩57,750 | ₩58,004 | ₩57,724 | ₩58,004 | +0.44% | 1.8천 |
|---|
| 2026.09.21 | ₩57,108 | ₩57,750 | ₩57,108 | ₩57,750 | +1.12% | 5.6천 |
|---|
| 2026.09.18 | ₩56,627 | ₩57,017 | ₩56,601 | ₩57,017 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩56,454 | ₩56,721 | ₩56,454 | ₩56,721 | +0.47% | 5.7천 |
|---|
| 2026.09.16 | ₩56,093 | ₩56,146 | ₩55,708 | ₩55,708 | -0.69% | 1.4천 |
|---|
| 2026.09.15 | ₩55,819 | ₩55,819 | ₩55,644 | ₩55,644 | -0.31% | 1.1천 |
|---|
| 2026.09.14 | ₩55,585 | ₩56,039 | ₩55,585 | ₩55,772 | +0.34% | 4.4천 |
|---|
| 2026.09.11 | ₩56,387 | ₩56,507 | ₩56,320 | ₩56,464 | +0.14% | 1.3천 |
|---|
| 2026.09.10 | ₩56,039 | ₩56,079 | ₩55,844 | ₩55,844 | -0.35% | 4.3천 |
|---|
| 2026.09.09 | ₩56,387 | ₩56,480 | ₩56,349 | ₩56,349 | -0.07% | 2천 |
|---|
| 2026.09.08 | ₩56,253 | ₩56,547 | ₩56,253 | ₩56,357 | +0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩56,293 | ₩56,293 | ₩55,986 | ₩56,210 | -0.15% | 1만 |
|---|
| 2026.09.03 | ₩55,759 | ₩55,887 | ₩55,759 | ₩55,887 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩55,151 | ₩55,333 | ₩55,151 | ₩55,333 | +0.33% | 600 |
|---|
| 2026.09.01 | ₩55,264 | ₩55,264 | ₩55,264 | ₩55,264 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩55,692 | ₩55,920 | ₩55,612 | ₩55,920 | +0.41% | 4.3천 |
|---|
| 2026.08.28 | ₩56,226 | ₩56,226 | ₩55,719 | ₩55,775 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩55,986 | ₩56,287 | ₩55,986 | ₩56,287 | +0.54% | 1.9천 |
|---|
| 2026.08.26 | ₩54,783 | ₩55,008 | ₩54,783 | ₩55,008 | +0.41% | 6.4천 |
|---|
| 2026.08.25 | ₩54,676 | ₩54,743 | ₩54,570 | ₩54,743 | +0.12% | 2.4천 |
|---|
| 2026.08.24 | ₩54,322 | ₩54,489 | ₩54,262 | ₩54,304 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,306 | ₩55,451 | ₩55,291 | ₩55,421 | +0.21% | 5천 |
|---|
| 2026.08.20 | ₩55,385 | ₩55,398 | ₩55,311 | ₩55,311 | -0.13% | 2.4천 |
|---|
| 2026.08.19 | ₩55,431 | ₩55,625 | ₩55,331 | ₩55,457 | +0.05% | 2.6천 |
|---|
| 2026.08.18 | ₩55,692 | ₩55,705 | ₩55,625 | ₩55,695 | +0.00% | 4.3천 |
|---|
| 2026.08.17 | ₩56,347 | ₩56,694 | ₩56,347 | ₩56,488 | +0.25% | 2.3만 |
|---|
| 2026.08.14 | ₩56,347 | ₩56,440 | ₩56,347 | ₩56,359 | +0.02% | 3.5천 |
|---|
| 2026.08.13 | ₩56,587 | ₩56,601 | ₩56,444 | ₩56,444 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩56,113 | ₩56,166 | ₩56,086 | ₩56,105 | -0.01% | 1.3천 |
|---|
| 2026.08.11 | ₩55,647 | ₩55,647 | ₩55,647 | ₩55,647 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩55,786 | ₩55,786 | ₩55,645 | ₩55,645 | -0.25% | 700 |
|---|
| 2026.08.07 | ₩55,532 | ₩55,876 | ₩55,411 | ₩55,876 | +0.62% | 5천 |
|---|
| 2026.08.06 | ₩55,117 | ₩55,569 | ₩55,117 | ₩55,405 | +0.52% | 3.5천 |
|---|
| 2026.08.05 | ₩55,639 | ₩55,639 | ₩55,438 | ₩55,520 | -0.21% | 800 |
|---|
| 2026.08.04 | ₩54,436 | ₩55,585 | ₩54,436 | ₩55,560 | +2.06% | 7.5천 |
|---|
| 2026.08.03 | ₩52,539 | ₩53,848 | ₩52,539 | ₩53,764 | +2.33% | 2.2천 |
|---|
| 2026.07.31 | ₩52,806 | ₩53,220 | ₩52,712 | ₩53,033 | +0.43% | 7.7천 |
|---|
| 2026.07.30 | ₩53,020 | ₩53,081 | ₩52,732 | ₩53,081 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩51,189 | ₩51,416 | ₩50,810 | ₩50,810 | -0.74% | 4.5천 |
|---|
| 2026.07.28 | ₩51,964 | ₩52,058 | ₩51,189 | ₩51,985 | +0.04% | 4.2천 |
|---|
| 2026.07.27 | ₩53,474 | ₩53,518 | ₩52,245 | ₩52,718 | -1.41% | 2.3천 |
|---|
| 2026.07.24 | ₩53,273 | ₩53,400 | ₩52,833 | ₩52,978 | -0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩53,755 | ₩53,755 | ₩53,447 | ₩53,510 | -0.45% | 1.8천 |
|---|
| 2026.07.22 | ₩53,714 | ₩54,142 | ₩53,714 | ₩53,990 | +0.51% | 2.9천 |
|---|
| 2026.07.21 | ₩53,554 | ₩54,067 | ₩53,541 | ₩54,067 | +0.96% | 1천 |
|---|
| 2026.07.20 | ₩53,394 | ₩53,394 | ₩52,894 | ₩52,894 | -0.94% | 1.8천 |
|---|
| 2026.07.17 | ₩52,939 | ₩53,781 | ₩52,819 | ₩53,407 | +0.88% | 5.3천 |
|---|
| 2026.07.16 | ₩54,073 | ₩54,162 | ₩53,843 | ₩53,843 | -0.43% | 5.4천 |
|---|
| 2026.07.15 | ₩55,981 | ₩55,981 | ₩54,743 | ₩55,117 | -1.54% | 1.7천 |
|---|
| 2026.07.14 | ₩55,472 | ₩55,919 | ₩55,445 | ₩55,684 | +0.38% | 1.7천 |
|---|
| 2026.07.13 | ₩55,345 | ₩55,625 | ₩54,957 | ₩54,994 | -0.63% | 4.9천 |
|---|
| 2026.07.10 | ₩55,679 | ₩56,240 | ₩55,679 | ₩56,192 | +0.92% | 2.9천 |
|---|
| 2026.07.09 | ₩55,465 | ₩56,146 | ₩55,465 | ₩55,975 | +0.92% | 2.2천 |
|---|
| 2026.07.08 | ₩54,075 | ₩54,940 | ₩54,028 | ₩54,940 | +1.60% | 3.2천 |
|---|
| 2026.07.07 | ₩54,469 | ₩54,650 | ₩53,982 | ₩54,216 | -0.47% | 4.8천 |
|---|
| 2026.07.06 | ₩55,852 | ₩55,852 | ₩55,318 | ₩55,447 | -0.72% | 2.9천 |
|---|
| 2026.07.02 | ₩55,572 | ₩55,572 | ₩54,465 | ₩54,465 | -1.99% | 2.1천 |
|---|
| 2026.07.01 | ₩56,293 | ₩56,293 | ₩55,879 | ₩55,879 | -0.74% | 2.8천 |
|---|
| 2026.06.30 | ₩56,200 | ₩56,948 | ₩56,173 | ₩56,868 | +1.19% | 5.4천 |
|---|
| 2026.06.29 | ₩55,505 | ₩55,677 | ₩53,888 | ₩55,677 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩54,770 | ₩54,957 | ₩54,676 | ₩54,676 | -0.17% | 1.5천 |
|---|
| 2026.06.25 | ₩55,826 | ₩55,826 | ₩54,429 | ₩55,231 | -1.07% | 3.5천 |
|---|
| 2026.06.24 | ₩54,984 | ₩55,411 | ₩54,423 | ₩54,858 | -0.23% | 3천 |
|---|
| 2026.06.23 | ₩55,238 | ₩55,652 | ₩55,171 | ₩55,248 | +0.02% | 2천 |
|---|
| 2026.06.22 | ₩57,523 | ₩57,523 | ₩56,841 | ₩56,989 | -0.93% | 2.6천 |
|---|
| 2026.06.18 | ₩56,868 | ₩57,333 | ₩56,868 | ₩57,333 | +0.82% | 3.9천 |
|---|
| 2026.06.17 | ₩56,667 | ₩56,721 | ₩56,264 | ₩56,264 | -0.71% | 3.5천 |
|---|
| 2026.06.16 | ₩57,162 | ₩57,162 | ₩56,377 | ₩56,377 | -1.37% | 3.4천 |
|---|
| 2026.06.15 | ₩56,895 | ₩57,242 | ₩56,895 | ₩57,134 | +0.42% | 6.1천 |
|---|
| 2026.06.12 | ₩55,385 | ₩55,986 | ₩55,358 | ₩55,927 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩54,381 | ₩55,465 | ₩54,338 | ₩55,445 | +1.96% | 2.8천 |
|---|
| 2026.06.10 | ₩54,957 | ₩54,957 | ₩53,944 | ₩53,944 | -1.84% | 2.5천 |
|---|
| 2026.06.09 | ₩55,999 | ₩55,999 | ₩53,046 | ₩54,782 | -2.17% | 8.3천 |
|---|
| 2026.06.08 | ₩55,592 | ₩55,812 | ₩55,589 | ₩55,589 | -0.00% | 900 |
|---|
| 2026.06.05 | ₩55,358 | ₩55,358 | ₩54,773 | ₩54,773 | -1.06% | 4.5천 |
|---|
| 2026.06.04 | ₩57,189 | ₩57,496 | ₩56,574 | ₩57,279 | +0.16% | 6.3천 |
|---|
| 2026.06.03 | ₩58,030 | ₩58,030 | ₩57,656 | ₩57,780 | -0.43% | 2.8천 |
|---|
| 2026.06.02 | ₩57,790 | ₩58,030 | ₩57,656 | ₩58,029 | +0.41% | 5.3천 |
|---|
| 2026.06.01 | ₩57,055 | ₩57,616 | ₩57,055 | ₩57,565 | +0.89% | 4.4천 |
|---|
| 2026.05.29 | ₩56,694 | ₩56,805 | ₩56,614 | ₩56,805 | +0.20% | 2.9천 |
|---|
| 2026.05.28 | ₩55,532 | ₩56,120 | ₩55,492 | ₩56,006 | +0.85% | 3.1천 |
|---|
| 2026.05.27 | ₩55,812 | ₩55,812 | ₩55,486 | ₩55,486 | -0.58% | 900 |
|---|
| 2026.05.26 | ₩55,278 | ₩55,692 | ₩55,251 | ₩55,676 | +0.72% | 4.9천 |
|---|
| 2026.05.22 | ₩54,710 | ₩54,783 | ₩54,489 | ₩54,623 | -0.16% | 3.1천 |
|---|
| 2026.05.21 | ₩53,861 | ₩54,249 | ₩53,861 | ₩54,246 | +0.71% | 2.8천 |
|---|
| 2026.05.20 | ₩53,140 | ₩53,801 | ₩53,086 | ₩53,801 | +1.24% | 4.5천 |
|---|
| 2026.05.19 | ₩52,993 | ₩52,993 | ₩52,830 | ₩52,830 | -0.31% | 700 |
|---|
| 2026.05.18 | ₩53,982 | ₩53,982 | ₩52,565 | ₩53,161 | -1.52% | 1.5천 |
|---|
| 2026.05.15 | ₩53,955 | ₩54,296 | ₩53,835 | ₩54,117 | +0.30% | 3.2천 |
|---|
| 2026.05.14 | ₩54,409 | ₩54,930 | ₩54,396 | ₩54,837 | +0.79% | 5.1천 |
|---|
| 2026.05.13 | ₩54,316 | ₩54,542 | ₩54,302 | ₩54,391 | +0.14% | 3.2천 |
|---|
| 2026.05.12 | ₩54,543 | ₩54,543 | ₩53,461 | ₩54,095 | -0.82% | 3.9천 |
|---|
| 2026.05.11 | ₩54,543 | ₩54,596 | ₩54,463 | ₩54,511 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩53,567 | ₩54,105 | ₩53,567 | ₩54,105 | +1.00% | 2.7천 |
|---|
| 2026.05.07 | ₩53,220 | ₩53,494 | ₩53,060 | ₩53,117 | -0.19% | 2.6천 |
|---|
| 2026.05.06 | ₩52,859 | ₩53,153 | ₩52,699 | ₩53,152 | +0.55% | 2.9천 |
|---|
| 2026.05.05 | ₩52,185 | ₩52,485 | ₩52,185 | ₩52,408 | +0.43% | 2.5천 |
|---|
| 2026.05.04 | ₩51,911 | ₩51,991 | ₩51,730 | ₩51,760 | -0.29% | 5천 |
|---|
| 2026.05.01 | ₩51,630 | ₩51,776 | ₩51,630 | ₩51,776 | +0.28% | 2천 |
|---|
| 2026.04.30 | ₩51,136 | ₩51,329 | ₩50,788 | ₩51,325 | +0.37% | 4.2천 |
|---|
| 2026.04.29 | ₩51,055 | ₩51,141 | ₩50,962 | ₩51,141 | +0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩51,069 | ₩51,069 | ₩50,919 | ₩50,919 | -0.29% | 600 |
|---|
| 2026.04.27 | ₩51,403 | ₩51,431 | ₩51,122 | ₩51,431 | +0.05% | 5.5천 |
|---|
| 2026.04.24 | ₩50,975 | ₩51,349 | ₩50,975 | ₩51,329 | +0.69% | 3천 |
|---|
| 2026.04.23 | ₩50,868 | ₩50,868 | ₩50,119 | ₩50,409 | -0.90% | 3.5천 |
|---|
| 2026.04.22 | ₩50,735 | ₩50,908 | ₩50,735 | ₩50,860 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩50,427 | ₩50,427 | ₩50,101 | ₩50,101 | -0.65% | 1.2천 |
|---|
| 2026.04.20 | ₩50,107 | ₩50,107 | ₩49,893 | ₩50,104 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩50,147 | ₩50,474 | ₩50,147 | ₩50,321 | +0.35% | 4.1천 |
|---|
| 2026.04.16 | ₩49,586 | ₩49,815 | ₩49,572 | ₩49,815 | +0.46% | 4.1천 |
|---|
| 2026.04.15 | ₩49,138 | ₩49,516 | ₩48,944 | ₩49,516 | +0.77% | 8천 |
|---|
| 2026.04.14 | ₩48,904 | ₩49,050 | ₩48,904 | ₩49,050 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩47,822 | ₩48,690 | ₩47,822 | ₩48,690 | +1.82% | 6.3천 |
|---|
| 2026.04.10 | ₩48,062 | ₩48,156 | ₩48,062 | ₩48,092 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩47,768 | ₩47,981 | ₩47,728 | ₩47,981 | +0.44% | 3.6천 |
|---|
| 2026.04.08 | ₩48,089 | ₩48,089 | ₩47,801 | ₩47,801 | -0.60% | 1.1천 |
|---|
| 2026.04.07 | ₩46,553 | ₩46,780 | ₩46,553 | ₩46,780 | +0.49% | 600 |
|---|
| 2026.04.06 | ₩46,726 | ₩46,726 | ₩46,606 | ₩46,606 | -0.26% | 500 |
|---|
| 2026.04.02 | ₩45,270 | ₩46,357 | ₩45,270 | ₩46,357 | +2.40% | 300 |
|---|
| 2026.04.01 | ₩46,105 | ₩46,105 | ₩46,011 | ₩46,011 | -0.20% | 500 |
|---|
| 2026.03.31 | ₩44,522 | ₩45,460 | ₩44,522 | ₩45,460 | +2.11% | 600 |
|---|
| 2026.03.30 | ₩44,381 | ₩44,415 | ₩43,573 | ₩43,776 | -1.36% | 7.1천 |
|---|
| 2026.03.27 | ₩44,936 | ₩45,016 | ₩44,441 | ₩44,492 | -0.99% | 3.9천 |
|---|
| 2026.03.26 | ₩45,791 | ₩45,925 | ₩45,228 | ₩45,228 | -1.23% | 1.8천 |
|---|
| 2026.03.25 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩46,232 | ₩46,232 | ₩46,209 | ₩46,209 | -0.05% | 300 |
|---|
| 2026.03.23 | ₩46,539 | ₩46,893 | ₩46,432 | ₩46,448 | -0.20% | 800 |
|---|
| 2026.03.20 | ₩46,593 | ₩46,613 | ₩46,239 | ₩46,239 | -0.76% | 1천 |
|---|
| 2026.03.19 | ₩46,806 | ₩47,144 | ₩46,806 | ₩47,144 | +0.72% | 1천 |
|---|
| 2026.03.18 | ₩46,980 | ₩46,980 | ₩46,980 | ₩46,980 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩47,595 | ₩47,595 | ₩47,346 | ₩47,346 | -0.52% | 400 |
|---|
| 2026.03.16 | ₩47,241 | ₩47,241 | ₩47,076 | ₩47,076 | -0.35% | 500 |
|---|
| 2026.03.13 | ₩46,526 | ₩46,566 | ₩46,392 | ₩46,392 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩46,833 | ₩46,833 | ₩46,650 | ₩46,650 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩47,488 | ₩47,501 | ₩47,336 | ₩47,336 | -0.32% | 1.5천 |
|---|
| 2026.03.10 | ₩47,087 | ₩47,501 | ₩47,078 | ₩47,110 | +0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩46,205 | ₩47,071 | ₩45,898 | ₩47,071 | +1.87% | 4.6천 |
|---|
| 2026.03.06 | ₩46,619 | ₩46,619 | ₩46,377 | ₩46,377 | -0.52% | 1.1천 |
|---|
| 2026.03.05 | ₩46,993 | ₩47,301 | ₩46,973 | ₩47,136 | +0.30% | 1.4천 |
|---|
| 2026.03.04 | ₩46,740 | ₩47,281 | ₩46,740 | ₩47,130 | +0.83% | 800 |
|---|
| 2026.03.03 | ₩46,185 | ₩46,486 | ₩45,945 | ₩46,434 | +0.54% | 3.2천 |
|---|
| 2026.03.02 | ₩46,682 | ₩47,004 | ₩46,682 | ₩47,004 | +0.69% | 900 |
|---|
| 2026.02.27 | ₩46,900 | ₩46,913 | ₩46,699 | ₩46,741 | -0.34% | 3.9천 |
|---|
| 2026.02.26 | ₩47,541 | ₩47,541 | ₩47,107 | ₩47,291 | -0.53% | 2.1천 |
|---|
| 2026.02.25 | ₩47,448 | ₩47,807 | ₩47,448 | ₩47,750 | +0.64% | 3.9천 |
|---|
| 2026.02.24 | ₩46,846 | ₩47,181 | ₩46,846 | ₩47,088 | +0.52% | 4.8천 |
|---|
| 2026.02.23 | ₩47,047 | ₩47,047 | ₩46,407 | ₩46,536 | -1.08% | 2.1천 |
|---|
| 2026.02.20 | ₩47,541 | ₩47,782 | ₩47,528 | ₩47,557 | +0.03% | 2.8천 |
|---|
| 2026.02.19 | ₩47,555 | ₩47,555 | ₩47,221 | ₩47,368 | -0.39% | 2.3천 |
|---|
| 2026.02.18 | ₩47,795 | ₩48,009 | ₩47,690 | ₩47,690 | -0.22% | 1.4천 |
|---|
| 2026.02.17 | ₩46,766 | ₩47,354 | ₩46,766 | ₩47,135 | +0.79% | 1.4천 |
|---|
| 2026.02.13 | ₩46,766 | ₩47,461 | ₩46,766 | ₩47,142 | +0.80% | 2.8천 |
|---|
| 2026.02.12 | ₩48,076 | ₩48,076 | ₩47,028 | ₩47,028 | -2.18% | 900 |
|---|
| 2026.02.11 | ₩48,557 | ₩48,557 | ₩48,082 | ₩48,236 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩48,136 | ₩48,136 | ₩48,040 | ₩48,040 | -0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩48,049 | ₩48,292 | ₩48,049 | ₩48,292 | +0.51% | 1.5천 |
|---|
| 2026.02.06 | ₩46,964 | ₩47,608 | ₩46,964 | ₩47,608 | +1.37% | 1.6천 |
|---|
| 2026.02.05 | ₩46,606 | ₩46,606 | ₩45,776 | ₩45,776 | -1.78% | 4.4천 |
|---|
| 2026.02.04 | ₩46,753 | ₩46,780 | ₩46,606 | ₩46,607 | -0.31% | 1.5천 |
|---|
| 2026.02.03 | ₩47,434 | ₩47,767 | ₩47,394 | ₩47,767 | +0.70% | 1.1천 |
|---|
| 2026.02.02 | ₩48,183 | ₩48,811 | ₩48,183 | ₩48,672 | +1.01% | 1.6천 |
|---|
| 2026.01.30 | ₩48,797 | ₩48,797 | ₩48,247 | ₩48,247 | -1.13% | 700 |
|---|
| 2026.01.29 | ₩49,044 | ₩49,065 | ₩48,918 | ₩48,988 | -0.11% | 1천 |
|---|
| 2026.01.28 | ₩49,519 | ₩49,519 | ₩49,519 | ₩49,519 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩49,212 | ₩49,385 | ₩49,212 | ₩49,237 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩48,597 | ₩48,880 | ₩48,597 | ₩48,795 | +0.41% | 900 |
|---|
| 2026.01.23 | ₩48,497 | ₩48,503 | ₩48,410 | ₩48,501 | +0.01% | 800 |
|---|
| 2026.01.22 | ₩48,383 | ₩48,597 | ₩48,330 | ₩48,430 | +0.10% | 2천 |
|---|
| 2026.01.21 | ₩48,145 | ₩48,152 | ₩47,688 | ₩48,152 | +0.01% | 5.5천 |
|---|
| 2026.01.20 | ₩48,196 | ₩48,196 | ₩47,559 | ₩47,559 | -1.32% | 1.8천 |
|---|
| 2026.01.16 | ₩49,019 | ₩49,158 | ₩48,984 | ₩48,998 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩49,032 | ₩49,032 | ₩49,032 | ₩49,032 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,664 | ₩48,859 | ₩48,610 | ₩48,859 | +0.40% | 1.5천 |
|---|
| 2026.01.13 | ₩49,131 | ₩49,198 | ₩49,131 | ₩49,190 | +0.12% | 600 |
|---|
| 2026.01.12 | ₩49,171 | ₩49,265 | ₩49,141 | ₩49,254 | +0.17% | 1.9천 |
|---|
| 2026.01.09 | ₩49,036 | ₩49,091 | ₩49,036 | ₩49,090 | +0.11% | 500 |
|---|
| 2026.01.08 | ₩48,570 | ₩48,690 | ₩48,570 | ₩48,690 | +0.25% | 1천 |
|---|
| 2026.01.07 | ₩49,119 | ₩49,119 | ₩49,119 | ₩49,119 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩48,944 | ₩49,185 | ₩48,944 | ₩49,149 | +0.42% | 700 |
|---|
| 2026.01.05 | ₩48,864 | ₩48,864 | ₩48,674 | ₩48,674 | -0.39% | 1.4천 |
|---|
| 2026.01.02 | ₩48,637 | ₩48,704 | ₩48,450 | ₩48,545 | -0.19% | 2천 |
|---|
| 2025.12.31 | ₩48,757 | ₩48,757 | ₩48,530 | ₩48,530 | -0.47% | 1.9천 |
|---|
| 2025.12.30 | ₩48,904 | ₩48,931 | ₩48,837 | ₩48,837 | -0.14% | 1.6천 |
|---|
| 2025.12.29 | ₩48,931 | ₩48,931 | ₩48,900 | ₩48,900 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩48,984 | ₩49,024 | ₩48,984 | ₩48,998 | +0.03% | 2천 |
|---|
| 2025.12.24 | ₩48,916 | ₩49,038 | ₩48,916 | ₩48,960 | +0.09% | 1.4천 |
|---|
| 2025.12.23 | ₩48,704 | ₩48,820 | ₩48,570 | ₩48,820 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩48,690 | ₩48,730 | ₩48,597 | ₩48,658 | -0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩48,693 | ₩48,693 | ₩48,693 | ₩48,693 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩48,116 | ₩48,196 | ₩47,969 | ₩48,017 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩47,755 | ₩47,847 | ₩47,545 | ₩47,545 | -0.44% | 1.3천 |
|---|
| 2025.12.16 | ₩47,996 | ₩48,197 | ₩47,996 | ₩48,197 | +0.42% | 400 |
|---|
| 2025.12.15 | ₩48,490 | ₩48,490 | ₩48,062 | ₩48,088 | -0.83% | 1천 |
|---|
| 2025.12.12 | ₩48,290 | ₩48,348 | ₩48,199 | ₩48,278 | -0.02% | 1.4천 |
|---|
| 2025.12.11 | ₩49,145 | ₩49,145 | ₩49,075 | ₩49,075 | -0.14% | 600 |
|---|
| 2025.12.10 | ₩49,232 | ₩49,232 | ₩49,232 | ₩49,232 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,078 | ₩49,078 | ₩49,078 | ₩49,078 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩49,011 | ₩49,011 | ₩48,944 | ₩48,960 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩48,864 | ₩48,864 | ₩48,717 | ₩48,772 | -0.19% | 3.2천 |
|---|
| 2025.12.04 | ₩48,477 | ₩48,557 | ₩48,477 | ₩48,510 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩48,249 | ₩48,437 | ₩48,249 | ₩48,437 | +0.39% | 200 |
|---|
| 2025.12.02 | ₩48,209 | ₩48,383 | ₩48,209 | ₩48,359 | +0.31% | 600 |
|---|
| 2025.12.01 | ₩47,809 | ₩48,038 | ₩47,809 | ₩48,038 | +0.48% | 2.6천 |
|---|
| 2025.11.28 | ₩47,782 | ₩47,982 | ₩47,782 | ₩47,982 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩47,635 | ₩47,825 | ₩47,635 | ₩47,746 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩46,820 | ₩47,358 | ₩46,713 | ₩47,358 | +1.15% | 2천 |
|---|
| 2025.11.24 | ₩46,853 | ₩47,254 | ₩46,853 | ₩47,223 | +0.79% | 600 |
|---|
| 2025.11.21 | ₩46,272 | ₩47,020 | ₩46,098 | ₩46,703 | +0.93% | 2.3천 |
|---|
| 2025.11.20 | ₩48,022 | ₩48,022 | ₩46,471 | ₩46,471 | -3.23% | 1.6천 |
|---|
| 2025.11.19 | ₩47,779 | ₩47,779 | ₩47,779 | ₩47,779 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,584 | ₩48,624 | ₩47,823 | ₩48,048 | -1.10% | 800 |
|---|
| 2025.11.14 | ₩46,913 | ₩48,744 | ₩46,913 | ₩48,586 | +3.57% | 5.3천 |
|---|
| 2025.11.13 | ₩48,784 | ₩48,784 | ₩48,209 | ₩48,343 | -0.90% | 1.1천 |
|---|
| 2025.11.12 | ₩49,253 | ₩49,312 | ₩49,091 | ₩49,205 | -0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩49,038 | ₩49,113 | ₩49,038 | ₩49,113 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩49,318 | ₩49,373 | ₩49,318 | ₩49,373 | +0.11% | 500 |
|---|
| 2025.11.07 | ₩48,490 | ₩48,490 | ₩47,915 | ₩48,450 | -0.08% | 600 |
|---|
| 2025.11.06 | ₩48,771 | ₩48,771 | ₩48,477 | ₩48,565 | -0.42% | 800 |
|---|
| 2025.11.05 | ₩49,171 | ₩49,399 | ₩49,171 | ₩49,278 | +0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩49,358 | ₩49,358 | ₩49,038 | ₩49,082 | -0.56% | 1.4천 |
|---|
| 2025.11.03 | ₩50,120 | ₩50,120 | ₩49,906 | ₩49,909 | -0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩49,946 | ₩49,973 | ₩49,789 | ₩49,789 | -0.32% | 600 |
|---|
| 2025.10.30 | ₩49,745 | ₩49,745 | ₩49,745 | ₩49,745 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,053 | ₩50,160 | ₩49,973 | ₩50,080 | +0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩49,885 | ₩49,885 | ₩49,885 | ₩49,885 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,532 | ₩49,564 | ₩49,345 | ₩49,564 | +0.06% | 4.4천 |
|---|
| 2025.10.24 | ₩48,877 | ₩49,091 | ₩48,864 | ₩49,018 | +0.29% | 3천 |
|---|
| 2025.10.23 | ₩48,474 | ₩48,474 | ₩48,474 | ₩48,474 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩48,017 | ₩48,017 | ₩47,875 | ₩48,002 | -0.03% | 900 |
|---|
| 2025.10.21 | ₩48,183 | ₩48,390 | ₩48,116 | ₩48,390 | +0.43% | 1.1천 |
|---|
| 2025.10.20 | ₩48,124 | ₩48,517 | ₩48,124 | ₩48,324 | +0.42% | 1.2천 |
|---|
| 2025.10.17 | ₩47,996 | ₩48,256 | ₩47,996 | ₩48,256 | +0.54% | 500 |
|---|
| 2025.10.16 | ₩48,263 | ₩48,263 | ₩47,421 | ₩48,181 | -0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩48,105 | ₩48,105 | ₩48,105 | ₩48,105 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩47,702 | ₩48,143 | ₩47,675 | ₩47,847 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩48,089 | ₩48,219 | ₩48,089 | ₩48,219 | +0.27% | 1.7천 |
|---|
| 2025.10.10 | ₩48,724 | ₩48,724 | ₩47,438 | ₩47,438 | -2.64% | 1.2천 |
|---|