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 | ₩58,390 | ₩58,610 | ₩58,390 | ₩58,586 | +0.34% | 5.7천 |
| 2026.10.08 | ₩58,770 | ₩58,950 | ₩58,343 | ₩58,370 | -0.68% | 2.7천 |
| 2026.10.07 | ₩58,824 | ₩58,993 | ₩58,798 | ₩58,993 | +0.29% | 4.4천 |
| 2026.10.06 | ₩59,144 | ₩59,211 | ₩58,930 | ₩59,051 | -0.16% | 2.2천 |
| 2026.10.05 | ₩58,663 | ₩58,877 | ₩58,663 | ₩58,856 | +0.33% | 5.1천 |
| 2026.10.02 | ₩58,864 | ₩58,890 | ₩58,570 | ₩58,674 | -0.32% | 4.6천 |
| 2026.10.01 | ₩58,129 | ₩58,287 | ₩57,902 | ₩58,287 | +0.27% | 2.1만 |
| 2026.09.30 | ₩58,009 | ₩58,096 | ₩57,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,950 |
| -0.10% |
| 1.3천 |
| 2026.09.29 | ₩57,942 | ₩57,942 | ₩57,622 | ₩57,639 | -0.52% | 2.5천 |
|---|
| 2026.09.28 | ₩57,942 | ₩57,942 | ₩57,515 | ₩57,622 | -0.55% | 1.3만 |
|---|
| 2026.09.25 | ₩57,662 | ₩58,076 | ₩57,662 | ₩57,991 | +0.57% | 3.5천 |
|---|
| 2026.09.24 | ₩57,355 | ₩57,689 | ₩57,302 | ₩57,663 | +0.54% | 3천 |
|---|
| 2026.09.23 | ₩57,622 | ₩57,716 | ₩57,622 | ₩57,716 | +0.16% | 1.2천 |
|---|
| 2026.09.22 | ₩57,702 | ₩57,956 | ₩57,677 | ₩57,956 | +0.44% | 1.8천 |
|---|
| 2026.09.21 | ₩57,061 | ₩57,702 | ₩57,061 | ₩57,702 | +1.12% | 5.6천 |
|---|
| 2026.09.18 | ₩56,581 | ₩56,971 | ₩56,554 | ₩56,971 | +0.69% | 2.1천 |
|---|
| 2026.09.17 | ₩56,407 | ₩56,674 | ₩56,407 | ₩56,674 | +0.47% | 5.7천 |
|---|
| 2026.09.16 | ₩56,047 | ₩56,100 | ₩55,662 | ₩55,662 | -0.69% | 1.4천 |
|---|
| 2026.09.15 | ₩55,773 | ₩55,773 | ₩55,598 | ₩55,598 | -0.31% | 1.1천 |
|---|
| 2026.09.14 | ₩55,539 | ₩55,993 | ₩55,539 | ₩55,726 | +0.34% | 4.4천 |
|---|
| 2026.09.11 | ₩56,340 | ₩56,461 | ₩56,274 | ₩56,418 | +0.14% | 1.3천 |
|---|
| 2026.09.10 | ₩55,993 | ₩56,033 | ₩55,798 | ₩55,798 | -0.35% | 4.3천 |
|---|
| 2026.09.09 | ₩56,340 | ₩56,434 | ₩56,303 | ₩56,303 | -0.07% | 2천 |
|---|
| 2026.09.08 | ₩56,207 | ₩56,501 | ₩56,207 | ₩56,311 | +0.19% | 2.5천 |
|---|
| 2026.09.04 | ₩56,247 | ₩56,247 | ₩55,940 | ₩56,164 | -0.15% | 1만 |
|---|
| 2026.09.03 | ₩55,713 | ₩55,841 | ₩55,713 | ₩55,841 | +0.23% | 800 |
|---|
| 2026.09.02 | ₩55,105 | ₩55,287 | ₩55,105 | ₩55,287 | +0.33% | 600 |
|---|
| 2026.09.01 | ₩55,219 | ₩55,219 | ₩55,219 | ₩55,219 | 0.00% | 400 |
|---|
| 2026.08.31 | ₩55,646 | ₩55,874 | ₩55,566 | ₩55,874 | +0.41% | 4.3천 |
|---|
| 2026.08.28 | ₩56,180 | ₩56,180 | ₩55,673 | ₩55,729 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩55,940 | ₩56,240 | ₩55,940 | ₩56,240 | +0.54% | 1.9천 |
|---|
| 2026.08.26 | ₩54,738 | ₩54,963 | ₩54,738 | ₩54,963 | +0.41% | 6.4천 |
|---|
| 2026.08.25 | ₩54,631 | ₩54,698 | ₩54,525 | ₩54,698 | +0.12% | 2.4천 |
|---|
| 2026.08.24 | ₩54,278 | ₩54,445 | ₩54,218 | ₩54,259 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,260 | ₩55,406 | ₩55,246 | ₩55,375 | +0.21% | 5천 |
|---|
| 2026.08.20 | ₩55,339 | ₩55,352 | ₩55,266 | ₩55,266 | -0.13% | 2.4천 |
|---|
| 2026.08.19 | ₩55,386 | ₩55,579 | ₩55,286 | ₩55,411 | +0.05% | 2.6천 |
|---|
| 2026.08.18 | ₩55,646 | ₩55,659 | ₩55,579 | ₩55,649 | +0.00% | 4.3천 |
|---|
| 2026.08.17 | ₩56,300 | ₩56,647 | ₩56,300 | ₩56,442 | +0.25% | 2.3만 |
|---|
| 2026.08.14 | ₩56,300 | ₩56,394 | ₩56,300 | ₩56,312 | +0.02% | 3.5천 |
|---|
| 2026.08.13 | ₩56,541 | ₩56,554 | ₩56,398 | ₩56,398 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩56,067 | ₩56,120 | ₩56,040 | ₩56,059 | -0.01% | 1.3천 |
|---|
| 2026.08.11 | ₩55,601 | ₩55,601 | ₩55,601 | ₩55,601 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩55,740 | ₩55,740 | ₩55,599 | ₩55,599 | -0.25% | 700 |
|---|
| 2026.08.07 | ₩55,486 | ₩55,830 | ₩55,366 | ₩55,830 | +0.62% | 5천 |
|---|
| 2026.08.06 | ₩55,072 | ₩55,523 | ₩55,072 | ₩55,359 | +0.52% | 3.5천 |
|---|
| 2026.08.05 | ₩55,593 | ₩55,593 | ₩55,392 | ₩55,474 | -0.21% | 800 |
|---|
| 2026.08.04 | ₩54,391 | ₩55,539 | ₩54,391 | ₩55,514 | +2.06% | 7.5천 |
|---|
| 2026.08.03 | ₩52,495 | ₩53,804 | ₩52,495 | ₩53,720 | +2.33% | 2.2천 |
|---|
| 2026.07.31 | ₩52,762 | ₩53,176 | ₩52,669 | ₩52,989 | +0.43% | 7.7천 |
|---|
| 2026.07.30 | ₩52,976 | ₩53,037 | ₩52,689 | ₩53,037 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩51,147 | ₩51,374 | ₩50,768 | ₩50,768 | -0.74% | 4.5천 |
|---|
| 2026.07.28 | ₩51,921 | ₩52,015 | ₩51,147 | ₩51,943 | +0.04% | 4.2천 |
|---|
| 2026.07.27 | ₩53,430 | ₩53,474 | ₩52,202 | ₩52,674 | -1.41% | 2.3천 |
|---|
| 2026.07.24 | ₩53,230 | ₩53,356 | ₩52,789 | ₩52,935 | -0.55% | 2.1천 |
|---|
| 2026.07.23 | ₩53,710 | ₩53,710 | ₩53,403 | ₩53,466 | -0.45% | 1.8천 |
|---|
| 2026.07.22 | ₩53,670 | ₩54,097 | ₩53,670 | ₩53,945 | +0.51% | 2.9천 |
|---|
| 2026.07.21 | ₩53,510 | ₩54,023 | ₩53,497 | ₩54,023 | +0.96% | 1천 |
|---|
| 2026.07.20 | ₩53,350 | ₩53,350 | ₩52,850 | ₩52,850 | -0.94% | 1.8천 |
|---|
| 2026.07.17 | ₩52,896 | ₩53,737 | ₩52,776 | ₩53,363 | +0.88% | 5.3천 |
|---|
| 2026.07.16 | ₩54,028 | ₩54,117 | ₩53,798 | ₩53,798 | -0.43% | 5.4천 |
|---|
| 2026.07.15 | ₩55,935 | ₩55,935 | ₩54,698 | ₩55,072 | -1.54% | 1.7천 |
|---|
| 2026.07.14 | ₩55,426 | ₩55,873 | ₩55,399 | ₩55,638 | +0.38% | 1.7천 |
|---|
| 2026.07.13 | ₩55,299 | ₩55,579 | ₩54,912 | ₩54,949 | -0.63% | 4.9천 |
|---|
| 2026.07.10 | ₩55,633 | ₩56,194 | ₩55,633 | ₩56,145 | +0.92% | 2.9천 |
|---|
| 2026.07.09 | ₩55,419 | ₩56,100 | ₩55,419 | ₩55,929 | +0.92% | 2.2천 |
|---|
| 2026.07.08 | ₩54,031 | ₩54,894 | ₩53,984 | ₩54,894 | +1.60% | 3.2천 |
|---|
| 2026.07.07 | ₩54,425 | ₩54,605 | ₩53,937 | ₩54,171 | -0.47% | 4.8천 |
|---|
| 2026.07.06 | ₩55,806 | ₩55,806 | ₩55,272 | ₩55,402 | -0.72% | 2.9천 |
|---|
| 2026.07.02 | ₩55,526 | ₩55,526 | ₩54,421 | ₩54,421 | -1.99% | 2.1천 |
|---|
| 2026.07.01 | ₩56,247 | ₩56,247 | ₩55,833 | ₩55,833 | -0.74% | 2.8천 |
|---|
| 2026.06.30 | ₩56,153 | ₩56,901 | ₩56,127 | ₩56,821 | +1.19% | 5.4천 |
|---|
| 2026.06.29 | ₩55,459 | ₩55,631 | ₩53,844 | ₩55,631 | +0.31% | 1.1만 |
|---|
| 2026.06.26 | ₩54,725 | ₩54,912 | ₩54,631 | ₩54,631 | -0.17% | 1.5천 |
|---|
| 2026.06.25 | ₩55,780 | ₩55,780 | ₩54,384 | ₩55,186 | -1.07% | 3.5천 |
|---|
| 2026.06.24 | ₩54,939 | ₩55,366 | ₩54,378 | ₩54,813 | -0.23% | 3천 |
|---|
| 2026.06.23 | ₩55,192 | ₩55,606 | ₩55,125 | ₩55,203 | +0.02% | 2천 |
|---|
| 2026.06.22 | ₩57,475 | ₩57,475 | ₩56,794 | ₩56,942 | -0.93% | 2.6천 |
|---|
| 2026.06.18 | ₩56,821 | ₩57,286 | ₩56,821 | ₩57,286 | +0.82% | 3.9천 |
|---|
| 2026.06.17 | ₩56,621 | ₩56,674 | ₩56,218 | ₩56,218 | -0.71% | 3.5천 |
|---|
| 2026.06.16 | ₩57,115 | ₩57,115 | ₩56,331 | ₩56,331 | -1.37% | 3.4천 |
|---|
| 2026.06.15 | ₩56,848 | ₩57,195 | ₩56,848 | ₩57,087 | +0.42% | 6.1천 |
|---|
| 2026.06.12 | ₩55,339 | ₩55,940 | ₩55,312 | ₩55,881 | +0.98% | 1.6천 |
|---|
| 2026.06.11 | ₩54,336 | ₩55,419 | ₩54,294 | ₩55,399 | +1.96% | 2.8천 |
|---|
| 2026.06.10 | ₩54,912 | ₩54,912 | ₩53,900 | ₩53,900 | -1.84% | 2.5천 |
|---|
| 2026.06.09 | ₩55,953 | ₩55,953 | ₩53,003 | ₩54,737 | -2.17% | 8.3천 |
|---|
| 2026.06.08 | ₩55,546 | ₩55,766 | ₩55,543 | ₩55,543 | -0.00% | 900 |
|---|
| 2026.06.05 | ₩55,312 | ₩55,312 | ₩54,728 | ₩54,728 | -1.06% | 4.5천 |
|---|
| 2026.06.04 | ₩57,141 | ₩57,448 | ₩56,527 | ₩57,232 | +0.16% | 6.3천 |
|---|
| 2026.06.03 | ₩57,983 | ₩57,983 | ₩57,609 | ₩57,733 | -0.43% | 2.8천 |
|---|
| 2026.06.02 | ₩57,742 | ₩57,983 | ₩57,609 | ₩57,981 | +0.41% | 5.3천 |
|---|
| 2026.06.01 | ₩57,008 | ₩57,569 | ₩57,008 | ₩57,518 | +0.89% | 4.4천 |
|---|
| 2026.05.29 | ₩56,647 | ₩56,758 | ₩56,567 | ₩56,758 | +0.20% | 2.9천 |
|---|
| 2026.05.28 | ₩55,486 | ₩56,073 | ₩55,446 | ₩55,960 | +0.85% | 3.1천 |
|---|
| 2026.05.27 | ₩55,766 | ₩55,766 | ₩55,441 | ₩55,441 | -0.58% | 900 |
|---|
| 2026.05.26 | ₩55,232 | ₩55,646 | ₩55,206 | ₩55,630 | +0.72% | 4.9천 |
|---|
| 2026.05.22 | ₩54,665 | ₩54,738 | ₩54,445 | ₩54,578 | -0.16% | 3.1천 |
|---|
| 2026.05.21 | ₩53,817 | ₩54,204 | ₩53,817 | ₩54,202 | +0.71% | 2.8천 |
|---|
| 2026.05.20 | ₩53,096 | ₩53,757 | ₩53,043 | ₩53,757 | +1.24% | 4.5천 |
|---|
| 2026.05.19 | ₩52,949 | ₩52,949 | ₩52,786 | ₩52,786 | -0.31% | 700 |
|---|
| 2026.05.18 | ₩53,937 | ₩53,937 | ₩52,522 | ₩53,117 | -1.52% | 1.5천 |
|---|
| 2026.05.15 | ₩53,911 | ₩54,251 | ₩53,790 | ₩54,072 | +0.30% | 3.2천 |
|---|
| 2026.05.14 | ₩54,364 | ₩54,885 | ₩54,351 | ₩54,792 | +0.79% | 5.1천 |
|---|
| 2026.05.13 | ₩54,271 | ₩54,497 | ₩54,258 | ₩54,346 | +0.14% | 3.2천 |
|---|
| 2026.05.12 | ₩54,498 | ₩54,498 | ₩53,417 | ₩54,051 | -0.82% | 3.9천 |
|---|
| 2026.05.11 | ₩54,498 | ₩54,551 | ₩54,418 | ₩54,466 | -0.06% | 2.8천 |
|---|
| 2026.05.08 | ₩53,523 | ₩54,060 | ₩53,523 | ₩54,060 | +1.00% | 2.7천 |
|---|
| 2026.05.07 | ₩53,176 | ₩53,450 | ₩53,016 | ₩53,073 | -0.19% | 2.6천 |
|---|
| 2026.05.06 | ₩52,816 | ₩53,109 | ₩52,656 | ₩53,108 | +0.55% | 2.9천 |
|---|
| 2026.05.05 | ₩52,142 | ₩52,442 | ₩52,142 | ₩52,365 | +0.43% | 2.5천 |
|---|
| 2026.05.04 | ₩51,868 | ₩51,948 | ₩51,688 | ₩51,717 | -0.29% | 5천 |
|---|
| 2026.05.01 | ₩51,587 | ₩51,733 | ₩51,587 | ₩51,733 | +0.28% | 2천 |
|---|
| 2026.04.30 | ₩51,094 | ₩51,287 | ₩50,746 | ₩51,283 | +0.37% | 4.2천 |
|---|
| 2026.04.29 | ₩51,013 | ₩51,099 | ₩50,920 | ₩51,099 | +0.17% | 2.7천 |
|---|
| 2026.04.28 | ₩51,027 | ₩51,027 | ₩50,877 | ₩50,877 | -0.29% | 600 |
|---|
| 2026.04.27 | ₩51,361 | ₩51,389 | ₩51,080 | ₩51,389 | +0.05% | 5.5천 |
|---|
| 2026.04.24 | ₩50,933 | ₩51,307 | ₩50,933 | ₩51,287 | +0.69% | 3천 |
|---|
| 2026.04.23 | ₩50,826 | ₩50,826 | ₩50,078 | ₩50,367 | -0.90% | 3.5천 |
|---|
| 2026.04.22 | ₩50,693 | ₩50,867 | ₩50,693 | ₩50,818 | +0.25% | 2.9천 |
|---|
| 2026.04.21 | ₩50,386 | ₩50,386 | ₩50,060 | ₩50,060 | -0.65% | 1.2천 |
|---|
| 2026.04.20 | ₩50,066 | ₩50,066 | ₩49,852 | ₩50,063 | -0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩50,106 | ₩50,433 | ₩50,106 | ₩50,279 | +0.35% | 4.1천 |
|---|
| 2026.04.16 | ₩49,545 | ₩49,774 | ₩49,531 | ₩49,774 | +0.46% | 4.1천 |
|---|
| 2026.04.15 | ₩49,098 | ₩49,475 | ₩48,904 | ₩49,475 | +0.77% | 8천 |
|---|
| 2026.04.14 | ₩48,864 | ₩49,009 | ₩48,864 | ₩49,009 | +0.30% | 1.2천 |
|---|
| 2026.04.13 | ₩47,783 | ₩48,650 | ₩47,783 | ₩48,650 | +1.82% | 6.3천 |
|---|
| 2026.04.10 | ₩48,023 | ₩48,116 | ₩48,023 | ₩48,052 | +0.06% | 1.9천 |
|---|
| 2026.04.09 | ₩47,729 | ₩47,941 | ₩47,689 | ₩47,941 | +0.44% | 3.6천 |
|---|
| 2026.04.08 | ₩48,050 | ₩48,050 | ₩47,761 | ₩47,761 | -0.60% | 1.1천 |
|---|
| 2026.04.07 | ₩46,514 | ₩46,741 | ₩46,514 | ₩46,741 | +0.49% | 600 |
|---|
| 2026.04.06 | ₩46,688 | ₩46,688 | ₩46,568 | ₩46,568 | -0.26% | 500 |
|---|
| 2026.04.02 | ₩45,233 | ₩46,319 | ₩45,233 | ₩46,319 | +2.40% | 300 |
|---|
| 2026.04.01 | ₩46,067 | ₩46,067 | ₩45,973 | ₩45,973 | -0.20% | 500 |
|---|
| 2026.03.31 | ₩44,485 | ₩45,422 | ₩44,485 | ₩45,422 | +2.11% | 600 |
|---|
| 2026.03.30 | ₩44,345 | ₩44,378 | ₩43,537 | ₩43,740 | -1.36% | 7.1천 |
|---|
| 2026.03.27 | ₩44,899 | ₩44,979 | ₩44,405 | ₩44,455 | -0.99% | 3.9천 |
|---|
| 2026.03.26 | ₩45,753 | ₩45,887 | ₩45,191 | ₩45,191 | -1.23% | 1.8천 |
|---|
| 2026.03.25 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩46,194 | ₩46,194 | ₩46,171 | ₩46,171 | -0.05% | 300 |
|---|
| 2026.03.23 | ₩46,501 | ₩46,855 | ₩46,394 | ₩46,410 | -0.20% | 800 |
|---|
| 2026.03.20 | ₩46,554 | ₩46,574 | ₩46,200 | ₩46,200 | -0.76% | 1천 |
|---|
| 2026.03.19 | ₩46,768 | ₩47,106 | ₩46,768 | ₩47,106 | +0.72% | 1천 |
|---|
| 2026.03.18 | ₩46,941 | ₩46,941 | ₩46,941 | ₩46,941 | 0.00% | 1.1천 |
|---|
| 2026.03.17 | ₩47,556 | ₩47,556 | ₩47,307 | ₩47,307 | -0.52% | 400 |
|---|
| 2026.03.16 | ₩47,202 | ₩47,202 | ₩47,038 | ₩47,038 | -0.35% | 500 |
|---|
| 2026.03.13 | ₩46,487 | ₩46,528 | ₩46,354 | ₩46,354 | -0.29% | 600 |
|---|
| 2026.03.12 | ₩46,795 | ₩46,795 | ₩46,612 | ₩46,612 | -0.39% | 300 |
|---|
| 2026.03.11 | ₩47,449 | ₩47,462 | ₩47,297 | ₩47,297 | -0.32% | 1.5천 |
|---|
| 2026.03.10 | ₩47,048 | ₩47,462 | ₩47,039 | ₩47,071 | +0.05% | 1.7천 |
|---|
| 2026.03.09 | ₩46,167 | ₩47,032 | ₩45,860 | ₩47,032 | +1.87% | 4.6천 |
|---|
| 2026.03.06 | ₩46,581 | ₩46,581 | ₩46,339 | ₩46,339 | -0.52% | 1.1천 |
|---|
| 2026.03.05 | ₩46,955 | ₩47,262 | ₩46,935 | ₩47,098 | +0.30% | 1.4천 |
|---|
| 2026.03.04 | ₩46,701 | ₩47,242 | ₩46,701 | ₩47,091 | +0.83% | 800 |
|---|
| 2026.03.03 | ₩46,147 | ₩46,447 | ₩45,907 | ₩46,395 | +0.54% | 3.2천 |
|---|
| 2026.03.02 | ₩46,644 | ₩46,965 | ₩46,644 | ₩46,965 | +0.69% | 900 |
|---|
| 2026.02.27 | ₩46,861 | ₩46,875 | ₩46,661 | ₩46,702 | -0.34% | 3.9천 |
|---|
| 2026.02.26 | ₩47,502 | ₩47,502 | ₩47,068 | ₩47,252 | -0.53% | 2.1천 |
|---|
| 2026.02.25 | ₩47,409 | ₩47,768 | ₩47,409 | ₩47,710 | +0.64% | 3.9천 |
|---|
| 2026.02.24 | ₩46,808 | ₩47,142 | ₩46,808 | ₩47,050 | +0.52% | 4.8천 |
|---|
| 2026.02.23 | ₩47,008 | ₩47,008 | ₩46,369 | ₩46,498 | -1.08% | 2.1천 |
|---|
| 2026.02.20 | ₩47,502 | ₩47,742 | ₩47,489 | ₩47,518 | +0.03% | 2.8천 |
|---|
| 2026.02.19 | ₩47,515 | ₩47,515 | ₩47,182 | ₩47,329 | -0.39% | 2.3천 |
|---|
| 2026.02.18 | ₩47,756 | ₩47,969 | ₩47,650 | ₩47,650 | -0.22% | 1.4천 |
|---|
| 2026.02.17 | ₩46,728 | ₩47,315 | ₩46,728 | ₩47,096 | +0.79% | 1.4천 |
|---|
| 2026.02.13 | ₩46,728 | ₩47,422 | ₩46,728 | ₩47,103 | +0.80% | 2.8천 |
|---|
| 2026.02.12 | ₩48,036 | ₩48,036 | ₩46,989 | ₩46,989 | -2.18% | 900 |
|---|
| 2026.02.11 | ₩48,517 | ₩48,517 | ₩48,043 | ₩48,196 | -0.66% | 2.3천 |
|---|
| 2026.02.10 | ₩48,096 | ₩48,096 | ₩48,000 | ₩48,000 | -0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩48,009 | ₩48,252 | ₩48,009 | ₩48,252 | +0.51% | 1.5천 |
|---|
| 2026.02.06 | ₩46,925 | ₩47,569 | ₩46,925 | ₩47,569 | +1.37% | 1.6천 |
|---|
| 2026.02.05 | ₩46,568 | ₩46,568 | ₩45,739 | ₩45,739 | -1.78% | 4.4천 |
|---|
| 2026.02.04 | ₩46,714 | ₩46,741 | ₩46,568 | ₩46,569 | -0.31% | 1.5천 |
|---|
| 2026.02.03 | ₩47,395 | ₩47,728 | ₩47,355 | ₩47,728 | +0.70% | 1.1천 |
|---|
| 2026.02.02 | ₩48,143 | ₩48,770 | ₩48,143 | ₩48,632 | +1.01% | 1.6천 |
|---|
| 2026.01.30 | ₩48,757 | ₩48,757 | ₩48,207 | ₩48,207 | -1.13% | 700 |
|---|
| 2026.01.29 | ₩49,004 | ₩49,024 | ₩48,877 | ₩48,948 | -0.11% | 1천 |
|---|
| 2026.01.28 | ₩49,478 | ₩49,478 | ₩49,478 | ₩49,478 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩49,171 | ₩49,345 | ₩49,171 | ₩49,196 | +0.05% | 3.3천 |
|---|
| 2026.01.26 | ₩48,557 | ₩48,840 | ₩48,557 | ₩48,754 | +0.41% | 900 |
|---|
| 2026.01.23 | ₩48,457 | ₩48,463 | ₩48,370 | ₩48,461 | +0.01% | 800 |
|---|
| 2026.01.22 | ₩48,343 | ₩48,557 | ₩48,290 | ₩48,390 | +0.10% | 2천 |
|---|
| 2026.01.21 | ₩48,106 | ₩48,112 | ₩47,649 | ₩48,112 | +0.01% | 5.5천 |
|---|
| 2026.01.20 | ₩48,156 | ₩48,156 | ₩47,520 | ₩47,520 | -1.32% | 1.8천 |
|---|
| 2026.01.16 | ₩48,979 | ₩49,118 | ₩48,944 | ₩48,957 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩48,992 | ₩48,992 | ₩48,992 | ₩48,992 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,624 | ₩48,819 | ₩48,570 | ₩48,819 | +0.40% | 1.5천 |
|---|
| 2026.01.13 | ₩49,091 | ₩49,158 | ₩49,091 | ₩49,150 | +0.12% | 600 |
|---|
| 2026.01.12 | ₩49,131 | ₩49,224 | ₩49,100 | ₩49,214 | +0.17% | 1.9천 |
|---|
| 2026.01.09 | ₩48,996 | ₩49,051 | ₩48,996 | ₩49,050 | +0.11% | 500 |
|---|
| 2026.01.08 | ₩48,530 | ₩48,650 | ₩48,530 | ₩48,650 | +0.25% | 1천 |
|---|
| 2026.01.07 | ₩49,079 | ₩49,079 | ₩49,079 | ₩49,079 | 0.00% | 300 |
|---|
| 2026.01.06 | ₩48,904 | ₩49,144 | ₩48,904 | ₩49,108 | +0.42% | 700 |
|---|
| 2026.01.05 | ₩48,824 | ₩48,824 | ₩48,634 | ₩48,634 | -0.39% | 1.4천 |
|---|
| 2026.01.02 | ₩48,597 | ₩48,664 | ₩48,410 | ₩48,505 | -0.19% | 2천 |
|---|
| 2025.12.31 | ₩48,717 | ₩48,717 | ₩48,490 | ₩48,490 | -0.47% | 1.9천 |
|---|
| 2025.12.30 | ₩48,864 | ₩48,891 | ₩48,797 | ₩48,797 | -0.14% | 1.6천 |
|---|
| 2025.12.29 | ₩48,891 | ₩48,891 | ₩48,860 | ₩48,860 | -0.06% | 400 |
|---|
| 2025.12.26 | ₩48,944 | ₩48,984 | ₩48,944 | ₩48,957 | +0.03% | 2천 |
|---|
| 2025.12.24 | ₩48,876 | ₩48,997 | ₩48,876 | ₩48,920 | +0.09% | 1.4천 |
|---|
| 2025.12.23 | ₩48,664 | ₩48,780 | ₩48,530 | ₩48,780 | +0.24% | 1.2천 |
|---|
| 2025.12.22 | ₩48,650 | ₩48,690 | ₩48,557 | ₩48,618 | -0.07% | 1.3천 |
|---|
| 2025.12.19 | ₩48,653 | ₩48,653 | ₩48,653 | ₩48,653 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩48,076 | ₩48,156 | ₩47,929 | ₩47,977 | -0.21% | 1.6천 |
|---|
| 2025.12.17 | ₩47,716 | ₩47,808 | ₩47,506 | ₩47,506 | -0.44% | 1.3천 |
|---|
| 2025.12.16 | ₩47,956 | ₩48,158 | ₩47,956 | ₩48,158 | +0.42% | 400 |
|---|
| 2025.12.15 | ₩48,450 | ₩48,450 | ₩48,023 | ₩48,048 | -0.83% | 1천 |
|---|
| 2025.12.12 | ₩48,250 | ₩48,309 | ₩48,159 | ₩48,238 | -0.02% | 1.4천 |
|---|
| 2025.12.11 | ₩49,104 | ₩49,104 | ₩49,035 | ₩49,035 | -0.14% | 600 |
|---|
| 2025.12.10 | ₩49,191 | ₩49,191 | ₩49,191 | ₩49,191 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩49,037 | ₩49,037 | ₩49,037 | ₩49,037 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩48,971 | ₩48,971 | ₩48,904 | ₩48,920 | -0.10% | 500 |
|---|
| 2025.12.05 | ₩48,824 | ₩48,824 | ₩48,677 | ₩48,732 | -0.19% | 3.2천 |
|---|
| 2025.12.04 | ₩48,437 | ₩48,517 | ₩48,437 | ₩48,470 | +0.07% | 800 |
|---|
| 2025.12.03 | ₩48,210 | ₩48,397 | ₩48,210 | ₩48,397 | +0.39% | 200 |
|---|
| 2025.12.02 | ₩48,170 | ₩48,343 | ₩48,170 | ₩48,319 | +0.31% | 600 |
|---|
| 2025.12.01 | ₩47,769 | ₩47,999 | ₩47,769 | ₩47,999 | +0.48% | 2.6천 |
|---|
| 2025.11.28 | ₩47,742 | ₩47,943 | ₩47,742 | ₩47,943 | +0.42% | 400 |
|---|
| 2025.11.26 | ₩47,596 | ₩47,785 | ₩47,596 | ₩47,706 | +0.23% | 1.5천 |
|---|
| 2025.11.25 | ₩46,781 | ₩47,319 | ₩46,674 | ₩47,319 | +1.15% | 2천 |
|---|
| 2025.11.24 | ₩46,815 | ₩47,215 | ₩46,815 | ₩47,184 | +0.79% | 600 |
|---|
| 2025.11.21 | ₩46,234 | ₩46,981 | ₩46,060 | ₩46,665 | +0.93% | 2.3천 |
|---|
| 2025.11.20 | ₩47,983 | ₩47,983 | ₩46,433 | ₩46,433 | -3.23% | 1.6천 |
|---|
| 2025.11.19 | ₩47,740 | ₩47,740 | ₩47,740 | ₩47,740 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,544 | ₩48,584 | ₩47,784 | ₩48,008 | -1.10% | 800 |
|---|
| 2025.11.14 | ₩46,875 | ₩48,704 | ₩46,875 | ₩48,546 | +3.57% | 5.3천 |
|---|
| 2025.11.13 | ₩48,744 | ₩48,744 | ₩48,170 | ₩48,303 | -0.90% | 1.1천 |
|---|
| 2025.11.12 | ₩49,212 | ₩49,271 | ₩49,051 | ₩49,164 | -0.10% | 1.9천 |
|---|
| 2025.11.11 | ₩48,997 | ₩49,072 | ₩48,997 | ₩49,072 | +0.15% | 400 |
|---|
| 2025.11.10 | ₩49,278 | ₩49,333 | ₩49,278 | ₩49,333 | +0.11% | 500 |
|---|
| 2025.11.07 | ₩48,450 | ₩48,450 | ₩47,876 | ₩48,410 | -0.08% | 600 |
|---|
| 2025.11.06 | ₩48,730 | ₩48,730 | ₩48,437 | ₩48,525 | -0.42% | 800 |
|---|
| 2025.11.05 | ₩49,131 | ₩49,358 | ₩49,131 | ₩49,238 | +0.22% | 1.5천 |
|---|
| 2025.11.04 | ₩49,318 | ₩49,318 | ₩48,997 | ₩49,041 | -0.56% | 1.4천 |
|---|
| 2025.11.03 | ₩50,079 | ₩50,079 | ₩49,865 | ₩49,868 | -0.42% | 2.1천 |
|---|
| 2025.10.31 | ₩49,905 | ₩49,932 | ₩49,748 | ₩49,748 | -0.32% | 600 |
|---|
| 2025.10.30 | ₩49,704 | ₩49,704 | ₩49,704 | ₩49,704 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,012 | ₩50,119 | ₩49,932 | ₩50,039 | +0.05% | 2.8천 |
|---|
| 2025.10.28 | ₩49,844 | ₩49,844 | ₩49,844 | ₩49,844 | 0.00% | 600 |
|---|
| 2025.10.27 | ₩49,491 | ₩49,523 | ₩49,305 | ₩49,523 | +0.06% | 4.4천 |
|---|
| 2025.10.24 | ₩48,837 | ₩49,051 | ₩48,824 | ₩48,977 | +0.29% | 3천 |
|---|
| 2025.10.23 | ₩48,434 | ₩48,434 | ₩48,434 | ₩48,434 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,977 | ₩47,977 | ₩47,836 | ₩47,963 | -0.03% | 900 |
|---|
| 2025.10.21 | ₩48,143 | ₩48,350 | ₩48,076 | ₩48,350 | +0.43% | 1.1천 |
|---|
| 2025.10.20 | ₩48,084 | ₩48,477 | ₩48,084 | ₩48,285 | +0.42% | 1.2천 |
|---|
| 2025.10.17 | ₩47,956 | ₩48,216 | ₩47,956 | ₩48,216 | +0.54% | 500 |
|---|
| 2025.10.16 | ₩48,223 | ₩48,223 | ₩47,382 | ₩48,142 | -0.17% | 1.7천 |
|---|
| 2025.10.15 | ₩48,066 | ₩48,066 | ₩48,066 | ₩48,066 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩47,662 | ₩48,103 | ₩47,636 | ₩47,808 | +0.31% | 900 |
|---|
| 2025.10.13 | ₩48,050 | ₩48,179 | ₩48,050 | ₩48,179 | +0.27% | 1.7천 |
|---|
| 2025.10.10 | ₩48,684 | ₩48,684 | ₩47,399 | ₩47,399 | -2.64% | 1.2천 |
|---|