시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Risk Managed Income ETF 과거 주가
Global X S&P 500 Risk Managed Income ETF · XRMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Risk Managed Income ETF · XRMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,243 | ₩23,303 | ₩23,227 | ₩23,303 | +0.26% | 1.7만 |
| 2026.10.08 | ₩23,169 | ₩23,276 | ₩23,156 | ₩23,276 | +0.46% | 1.2만 |
| 2026.10.07 | ₩23,263 | ₩23,276 | ₩23,209 | ₩23,276 | +0.06% | 1.2만 |
| 2026.10.06 | ₩23,209 | ₩23,263 | ₩23,209 | ₩23,263 | +0.23% | 1.6만 |
| 2026.10.05 | ₩23,129 | ₩23,249 | ₩23,129 | ₩23,249 | +0.52% | 1.3만 |
| 2026.10.02 | ₩23,209 | ₩23,209 | ₩23,142 | ₩23,209 | 0.00% | 5.7천 |
| 2026.10.01 | ₩23,249 | ₩23,249 | ₩23,008 | ₩23,129 | -0.52% | 1.9만 |
| 2026.09.30 | ₩23,102 | ₩23,156 | ₩23,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,115 |
| +0.06% |
| 2.1만 |
| 2026.09.29 | ₩23,129 | ₩23,156 | ₩23,097 | ₩23,129 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩23,129 | ₩23,156 | ₩23,081 | ₩23,115 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩23,156 | ₩23,169 | ₩23,064 | ₩23,150 | -0.02% | 5.6천 |
|---|
| 2026.09.24 | ₩23,196 | ₩23,196 | ₩23,068 | ₩23,129 | -0.29% | 2만 |
|---|
| 2026.09.23 | ₩23,263 | ₩23,263 | ₩23,102 | ₩23,113 | -0.65% | 8.4천 |
|---|
| 2026.09.22 | ₩23,089 | ₩23,182 | ₩23,089 | ₩23,169 | +0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩23,035 | ₩23,169 | ₩23,022 | ₩23,075 | +0.17% | 2.7만 |
|---|
| 2026.09.18 | ₩23,249 | ₩23,310 | ₩23,209 | ₩23,303 | +0.23% | 2.9만 |
|---|
| 2026.09.17 | ₩23,276 | ₩23,303 | ₩23,229 | ₩23,283 | +0.03% | 2.1만 |
|---|
| 2026.09.16 | ₩23,169 | ₩23,223 | ₩22,928 | ₩23,039 | -0.56% | 12.1만 |
|---|
| 2026.09.15 | ₩23,115 | ₩23,184 | ₩23,097 | ₩23,156 | +0.17% | 2.5만 |
|---|
| 2026.09.14 | ₩23,196 | ₩23,223 | ₩23,142 | ₩23,223 | +0.12% | 6.7만 |
|---|
| 2026.09.11 | ₩23,223 | ₩23,276 | ₩23,223 | ₩23,276 | +0.23% | 4.6천 |
|---|
| 2026.09.10 | ₩23,121 | ₩23,152 | ₩22,941 | ₩23,102 | -0.08% | 34만 |
|---|
| 2026.09.09 | ₩23,249 | ₩23,249 | ₩23,156 | ₩23,193 | -0.24% | 37.3만 |
|---|
| 2026.09.08 | ₩23,249 | ₩23,316 | ₩23,223 | ₩23,243 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩23,357 | ₩23,357 | ₩23,256 | ₩23,256 | -0.43% | 5.4천 |
|---|
| 2026.09.03 | ₩23,169 | ₩23,283 | ₩23,169 | ₩23,263 | +0.40% | 4.3천 |
|---|
| 2026.09.02 | ₩23,142 | ₩23,223 | ₩23,129 | ₩23,176 | +0.14% | 4천 |
|---|
| 2026.09.01 | ₩23,182 | ₩23,182 | ₩23,111 | ₩23,156 | -0.12% | 9.4천 |
|---|
| 2026.08.31 | ₩23,303 | ₩23,316 | ₩23,182 | ₩23,236 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩23,316 | ₩23,316 | ₩23,217 | ₩23,249 | -0.29% | 6.3천 |
|---|
| 2026.08.27 | ₩23,196 | ₩23,263 | ₩23,156 | ₩23,263 | +0.29% | 7.8천 |
|---|
| 2026.08.26 | ₩23,182 | ₩23,182 | ₩23,134 | ₩23,182 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩23,115 | ₩23,169 | ₩23,102 | ₩23,143 | +0.12% | 1.3만 |
|---|
| 2026.08.24 | ₩23,115 | ₩23,156 | ₩23,048 | ₩23,109 | -0.03% | 5.4천 |
|---|
| 2026.08.21 | ₩23,316 | ₩23,416 | ₩23,303 | ₩23,363 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩23,383 | ₩23,424 | ₩23,330 | ₩23,330 | -0.23% | 7.4천 |
|---|
| 2026.08.19 | ₩23,383 | ₩23,383 | ₩23,330 | ₩23,350 | -0.14% | 7.3천 |
|---|
| 2026.08.18 | ₩23,383 | ₩23,383 | ₩23,316 | ₩23,350 | -0.14% | 2만 |
|---|
| 2026.08.17 | ₩23,343 | ₩23,383 | ₩23,343 | ₩23,357 | +0.06% | 1.2만 |
|---|
| 2026.08.14 | ₩23,383 | ₩23,383 | ₩23,330 | ₩23,357 | -0.11% | 3.9천 |
|---|
| 2026.08.13 | ₩23,316 | ₩23,383 | ₩23,316 | ₩23,350 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩23,343 | ₩23,370 | ₩23,303 | ₩23,343 | 0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩23,316 | ₩23,370 | ₩23,303 | ₩23,336 | +0.09% | 8.7천 |
|---|
| 2026.08.10 | ₩23,236 | ₩23,303 | ₩23,236 | ₩23,290 | +0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩23,292 | ₩23,316 | ₩23,292 | ₩23,303 | +0.05% | 3.7천 |
|---|
| 2026.08.06 | ₩23,182 | ₩23,316 | ₩23,182 | ₩23,296 | +0.49% | 8.4천 |
|---|
| 2026.08.05 | ₩23,316 | ₩23,316 | ₩23,263 | ₩23,287 | -0.13% | 2.2만 |
|---|
| 2026.08.04 | ₩22,981 | ₩23,316 | ₩22,981 | ₩23,290 | +1.34% | 4.8만 |
|---|
| 2026.08.03 | ₩23,075 | ₩23,243 | ₩23,075 | ₩23,243 | +0.73% | 7.9천 |
|---|
| 2026.07.31 | ₩23,075 | ₩23,169 | ₩23,022 | ₩23,102 | +0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩22,861 | ₩23,129 | ₩22,861 | ₩23,076 | +0.94% | 1만 |
|---|
| 2026.07.29 | ₩22,995 | ₩23,015 | ₩22,961 | ₩22,961 | -0.15% | 7천 |
|---|
| 2026.07.28 | ₩23,022 | ₩23,102 | ₩23,022 | ₩23,102 | +0.35% | 2.7천 |
|---|
| 2026.07.27 | ₩23,115 | ₩23,129 | ₩22,955 | ₩23,026 | -0.39% | 7.9천 |
|---|
| 2026.07.24 | ₩23,075 | ₩23,075 | ₩22,988 | ₩22,988 | -0.38% | 2.9천 |
|---|
| 2026.07.23 | ₩23,115 | ₩23,115 | ₩22,941 | ₩22,964 | -0.66% | 1.2만 |
|---|
| 2026.07.22 | ₩23,182 | ₩23,182 | ₩23,062 | ₩23,142 | -0.17% | 6.2천 |
|---|
| 2026.07.21 | ₩23,048 | ₩23,156 | ₩23,048 | ₩23,156 | +0.47% | 5.1천 |
|---|
| 2026.07.20 | ₩23,062 | ₩23,115 | ₩22,995 | ₩22,995 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩22,981 | ₩23,316 | ₩22,981 | ₩23,269 | +1.25% | 9.2천 |
|---|
| 2026.07.16 | ₩23,276 | ₩23,316 | ₩23,276 | ₩23,284 | +0.03% | 2.9천 |
|---|
| 2026.07.15 | ₩23,283 | ₩23,316 | ₩23,263 | ₩23,291 | +0.03% | 4.1천 |
|---|
| 2026.07.14 | ₩23,216 | ₩23,269 | ₩23,216 | ₩23,268 | +0.23% | 3.4천 |
|---|
| 2026.07.13 | ₩23,142 | ₩23,303 | ₩23,142 | ₩23,223 | +0.35% | 5.5천 |
|---|
| 2026.07.10 | ₩23,209 | ₩23,303 | ₩23,209 | ₩23,276 | +0.29% | 6천 |
|---|
| 2026.07.09 | ₩23,209 | ₩23,236 | ₩23,169 | ₩23,216 | +0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩23,182 | ₩23,202 | ₩23,050 | ₩23,142 | -0.17% | 3.6천 |
|---|
| 2026.07.07 | ₩23,048 | ₩23,223 | ₩23,048 | ₩23,154 | +0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩23,223 | ₩23,223 | ₩23,142 | ₩23,202 | -0.09% | 5.8천 |
|---|
| 2026.07.02 | ₩23,008 | ₩23,169 | ₩22,928 | ₩23,082 | +0.32% | 2.2만 |
|---|
| 2026.07.01 | ₩23,156 | ₩23,169 | ₩23,062 | ₩23,086 | -0.30% | 2.6천 |
|---|
| 2026.06.30 | ₩22,901 | ₩23,115 | ₩22,901 | ₩23,035 | +0.59% | 5.6천 |
|---|
| 2026.06.29 | ₩22,874 | ₩22,968 | ₩22,874 | ₩22,949 | +0.33% | 1.8만 |
|---|
| 2026.06.26 | ₩22,833 | ₩22,901 | ₩22,814 | ₩22,874 | +0.18% | 5.1천 |
|---|
| 2026.06.25 | ₩22,968 | ₩22,968 | ₩22,821 | ₩22,846 | -0.53% | 1.4만 |
|---|
| 2026.06.24 | ₩22,955 | ₩22,967 | ₩22,834 | ₩22,874 | -0.35% | 3.7천 |
|---|
| 2026.06.23 | ₩22,901 | ₩22,955 | ₩22,847 | ₩22,888 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩22,941 | ₩23,062 | ₩22,941 | ₩23,008 | +0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩23,263 | ₩23,263 | ₩23,184 | ₩23,223 | -0.17% | 8.2천 |
|---|
| 2026.06.17 | ₩23,249 | ₩23,249 | ₩23,182 | ₩23,194 | -0.24% | 1.9천 |
|---|
| 2026.06.16 | ₩23,249 | ₩23,249 | ₩23,209 | ₩23,228 | -0.09% | 4.6천 |
|---|
| 2026.06.15 | ₩23,182 | ₩23,236 | ₩23,115 | ₩23,223 | +0.17% | 2.6천 |
|---|
| 2026.06.12 | ₩23,169 | ₩23,169 | ₩22,987 | ₩23,110 | -0.25% | 7.4천 |
|---|
| 2026.06.11 | ₩22,834 | ₩23,008 | ₩22,780 | ₩23,008 | +0.76% | 5천 |
|---|
| 2026.06.10 | ₩22,968 | ₩23,001 | ₩22,826 | ₩22,826 | -0.62% | 4.7천 |
|---|
| 2026.06.09 | ₩23,095 | ₩23,129 | ₩22,794 | ₩22,980 | -0.50% | 2.1만 |
|---|
| 2026.06.08 | ₩23,022 | ₩23,102 | ₩23,008 | ₩23,048 | +0.12% | 1만 |
|---|
| 2026.06.05 | ₩23,115 | ₩23,142 | ₩22,981 | ₩22,981 | -0.58% | 7.8천 |
|---|
| 2026.06.04 | ₩23,129 | ₩23,182 | ₩23,121 | ₩23,149 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩23,182 | ₩23,182 | ₩23,129 | ₩23,142 | -0.17% | 2.6천 |
|---|
| 2026.06.02 | ₩23,182 | ₩23,209 | ₩23,142 | ₩23,189 | +0.03% | 2.6만 |
|---|
| 2026.06.01 | ₩23,048 | ₩23,182 | ₩23,048 | ₩23,115 | +0.29% | 1만 |
|---|
| 2026.05.29 | ₩23,182 | ₩23,182 | ₩23,115 | ₩23,118 | -0.28% | 5.1천 |
|---|
| 2026.05.28 | ₩23,156 | ₩23,156 | ₩23,075 | ₩23,125 | -0.13% | 1.1만 |
|---|
| 2026.05.27 | ₩23,035 | ₩23,142 | ₩23,035 | ₩23,082 | +0.20% | 1만 |
|---|
| 2026.05.26 | ₩22,968 | ₩23,129 | ₩22,968 | ₩23,035 | +0.29% | 9.2천 |
|---|
| 2026.05.22 | ₩23,182 | ₩23,182 | ₩22,981 | ₩23,031 | -0.65% | 1.4만 |
|---|
| 2026.05.21 | ₩23,062 | ₩23,062 | ₩22,914 | ₩22,983 | -0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩22,834 | ₩22,981 | ₩22,834 | ₩22,961 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩22,968 | ₩22,968 | ₩22,874 | ₩22,881 | -0.38% | 7.5천 |
|---|
| 2026.05.18 | ₩23,089 | ₩23,089 | ₩22,875 | ₩22,941 | -0.64% | 1.3만 |
|---|
| 2026.05.15 | ₩23,182 | ₩23,276 | ₩23,156 | ₩23,178 | -0.02% | 6.7천 |
|---|
| 2026.05.14 | ₩23,276 | ₩23,276 | ₩23,182 | ₩23,210 | -0.28% | 8.8천 |
|---|
| 2026.05.13 | ₩23,276 | ₩23,276 | ₩23,169 | ₩23,276 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩23,089 | ₩23,209 | ₩23,089 | ₩23,188 | +0.43% | 2.4천 |
|---|
| 2026.05.11 | ₩23,048 | ₩23,249 | ₩23,048 | ₩23,205 | +0.68% | 7.6천 |
|---|
| 2026.05.08 | ₩23,062 | ₩23,263 | ₩23,062 | ₩23,202 | +0.61% | 5.1만 |
|---|
| 2026.05.07 | ₩23,008 | ₩23,182 | ₩23,008 | ₩23,152 | +0.62% | 7.2천 |
|---|
| 2026.05.06 | ₩23,022 | ₩23,156 | ₩23,022 | ₩23,142 | +0.52% | 8.3천 |
|---|
| 2026.05.05 | ₩22,981 | ₩23,142 | ₩22,981 | ₩23,129 | +0.64% | 9.5천 |
|---|
| 2026.05.04 | ₩23,115 | ₩23,142 | ₩23,055 | ₩23,067 | -0.21% | 9.8천 |
|---|
| 2026.05.01 | ₩23,141 | ₩23,142 | ₩23,035 | ₩23,093 | -0.21% | 7.6천 |
|---|
| 2026.04.30 | ₩23,008 | ₩23,055 | ₩22,981 | ₩23,055 | +0.20% | 5.4천 |
|---|
| 2026.04.29 | ₩22,928 | ₩22,968 | ₩22,928 | ₩22,941 | +0.06% | 1천 |
|---|
| 2026.04.28 | ₩22,941 | ₩22,981 | ₩22,914 | ₩22,979 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩22,914 | ₩23,035 | ₩22,914 | ₩22,995 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩22,975 | ₩23,018 | ₩22,928 | ₩22,968 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩22,928 | ₩22,981 | ₩22,881 | ₩22,910 | -0.08% | 6.3천 |
|---|
| 2026.04.22 | ₩23,035 | ₩23,035 | ₩22,888 | ₩22,941 | -0.41% | 1.8만 |
|---|
| 2026.04.21 | ₩22,794 | ₩22,941 | ₩22,794 | ₩22,878 | +0.37% | 2만 |
|---|
| 2026.04.20 | ₩22,888 | ₩22,941 | ₩22,847 | ₩22,902 | +0.06% | 9.2천 |
|---|
| 2026.04.17 | ₩22,961 | ₩23,196 | ₩22,941 | ₩23,177 | +0.94% | 8.3천 |
|---|
| 2026.04.16 | ₩22,861 | ₩23,035 | ₩22,861 | ₩23,028 | +0.73% | 8.5천 |
|---|
| 2026.04.15 | ₩23,048 | ₩23,048 | ₩23,014 | ₩23,014 | -0.15% | 2.4천 |
|---|
| 2026.04.14 | ₩22,981 | ₩23,035 | ₩22,955 | ₩23,014 | +0.14% | 6.9천 |
|---|
| 2026.04.13 | ₩22,914 | ₩22,981 | ₩22,914 | ₩22,955 | +0.18% | 1.2만 |
|---|
| 2026.04.10 | ₩22,914 | ₩23,022 | ₩22,914 | ₩23,008 | +0.41% | 9.6천 |
|---|
| 2026.04.09 | ₩22,968 | ₩22,981 | ₩22,914 | ₩22,961 | -0.03% | 5.4천 |
|---|
| 2026.04.08 | ₩22,914 | ₩22,968 | ₩22,888 | ₩22,928 | +0.06% | 9.4천 |
|---|
| 2026.04.07 | ₩22,780 | ₩22,794 | ₩22,713 | ₩22,750 | -0.14% | 9천 |
|---|
| 2026.04.06 | ₩22,780 | ₩22,814 | ₩22,780 | ₩22,788 | +0.04% | 1.7천 |
|---|
| 2026.04.02 | ₩22,646 | ₩22,767 | ₩22,646 | ₩22,747 | +0.44% | 3.2천 |
|---|
| 2026.04.01 | ₩22,713 | ₩22,780 | ₩22,693 | ₩22,740 | +0.12% | 3.2천 |
|---|
| 2026.03.31 | ₩22,472 | ₩22,648 | ₩22,472 | ₩22,648 | +0.78% | 3.9천 |
|---|
| 2026.03.30 | ₩22,472 | ₩22,472 | ₩22,419 | ₩22,467 | -0.02% | 7.7천 |
|---|
| 2026.03.27 | ₩22,499 | ₩22,565 | ₩22,459 | ₩22,475 | -0.11% | 6.3천 |
|---|
| 2026.03.26 | ₩22,740 | ₩22,740 | ₩22,586 | ₩22,586 | -0.68% | 9.2천 |
|---|
| 2026.03.25 | ₩22,767 | ₩22,767 | ₩22,687 | ₩22,707 | -0.26% | 5.9천 |
|---|
| 2026.03.24 | ₩22,633 | ₩22,713 | ₩22,633 | ₩22,669 | +0.16% | 2.2만 |
|---|
| 2026.03.23 | ₩22,707 | ₩22,752 | ₩22,660 | ₩22,673 | -0.15% | 4.4천 |
|---|
| 2026.03.20 | ₩23,062 | ₩23,062 | ₩22,646 | ₩22,763 | -1.30% | 12.1만 |
|---|
| 2026.03.19 | ₩23,115 | ₩23,135 | ₩23,008 | ₩23,102 | -0.06% | 1.7만 |
|---|
| 2026.03.18 | ₩23,450 | ₩23,450 | ₩23,169 | ₩23,215 | -1.01% | 3.5만 |
|---|
| 2026.03.17 | ₩23,504 | ₩23,588 | ₩23,477 | ₩23,497 | -0.03% | 36.4만 |
|---|
| 2026.03.16 | ₩23,397 | ₩23,529 | ₩23,397 | ₩23,477 | +0.34% | 5.6천 |
|---|
| 2026.03.13 | ₩23,517 | ₩23,519 | ₩23,383 | ₩23,385 | -0.56% | 8.3천 |
|---|
| 2026.03.12 | ₩23,678 | ₩23,678 | ₩23,485 | ₩23,485 | -0.81% | 6.5천 |
|---|
| 2026.03.11 | ₩23,651 | ₩23,745 | ₩23,631 | ₩23,698 | +0.20% | 1.3만 |
|---|
| 2026.03.10 | ₩23,638 | ₩23,785 | ₩23,638 | ₩23,702 | +0.27% | 1.1만 |
|---|
| 2026.03.09 | ₩23,517 | ₩23,745 | ₩23,464 | ₩23,745 | +0.97% | 1.7만 |
|---|
| 2026.03.06 | ₩23,571 | ₩23,705 | ₩23,571 | ₩23,667 | +0.41% | 5천 |
|---|
| 2026.03.05 | ₩23,785 | ₩23,799 | ₩23,698 | ₩23,752 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩23,893 | ₩23,893 | ₩23,799 | ₩23,820 | -0.30% | 7.9천 |
|---|
| 2026.03.03 | ₩23,718 | ₩23,759 | ₩23,611 | ₩23,726 | +0.03% | 1.9만 |
|---|
| 2026.03.02 | ₩23,919 | ₩23,919 | ₩23,738 | ₩23,834 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩23,785 | ₩23,839 | ₩23,781 | ₩23,839 | +0.23% | 9천 |
|---|
| 2026.02.26 | ₩23,986 | ₩23,986 | ₩23,779 | ₩23,827 | -0.66% | 1.8만 |
|---|
| 2026.02.25 | ₩23,933 | ₩23,933 | ₩23,826 | ₩23,893 | -0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,718 | ₩23,811 | ₩23,718 | ₩23,811 | +0.39% | 3.8천 |
|---|
| 2026.02.23 | ₩23,893 | ₩23,893 | ₩23,705 | ₩23,745 | -0.62% | 1.7만 |
|---|
| 2026.02.20 | ₩23,866 | ₩24,094 | ₩23,866 | ₩24,080 | +0.90% | 2.4만 |
|---|
| 2026.02.19 | ₩24,053 | ₩24,053 | ₩23,852 | ₩23,910 | -0.60% | 1.8만 |
|---|
| 2026.02.18 | ₩24,094 | ₩24,094 | ₩23,911 | ₩24,040 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩23,852 | ₩23,946 | ₩23,705 | ₩23,880 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩23,852 | ₩23,946 | ₩23,839 | ₩23,868 | +0.07% | 1.2만 |
|---|
| 2026.02.12 | ₩24,107 | ₩24,107 | ₩23,852 | ₩23,852 | -1.06% | 2.2만 |
|---|
| 2026.02.11 | ₩24,053 | ₩24,061 | ₩23,946 | ₩24,061 | +0.03% | 8천 |
|---|
| 2026.02.10 | ₩24,053 | ₩24,107 | ₩24,047 | ₩24,067 | +0.06% | 1.4만 |
|---|
| 2026.02.09 | ₩24,040 | ₩24,073 | ₩23,980 | ₩24,055 | +0.06% | 1만 |
|---|
| 2026.02.06 | ₩23,858 | ₩23,973 | ₩23,858 | ₩23,960 | +0.43% | 5.4천 |
|---|
| 2026.02.05 | ₩23,866 | ₩23,866 | ₩23,724 | ₩23,724 | -0.60% | 9.6천 |
|---|
| 2026.02.04 | ₩23,919 | ₩23,919 | ₩23,826 | ₩23,876 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩24,053 | ₩24,053 | ₩23,866 | ₩23,960 | -0.39% | 3.2만 |
|---|
| 2026.02.02 | ₩24,040 | ₩24,067 | ₩23,973 | ₩24,053 | +0.06% | 1만 |
|---|
| 2026.01.30 | ₩24,147 | ₩24,147 | ₩23,906 | ₩24,000 | -0.61% | 6.8천 |
|---|
| 2026.01.29 | ₩24,040 | ₩24,040 | ₩23,901 | ₩24,013 | -0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩23,993 | ₩24,013 | ₩23,973 | ₩24,000 | +0.03% | 1.3만 |
|---|
| 2026.01.27 | ₩23,986 | ₩24,013 | ₩23,933 | ₩23,933 | -0.22% | 1.6만 |
|---|
| 2026.01.26 | ₩23,973 | ₩23,986 | ₩23,906 | ₩23,986 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩23,933 | ₩23,933 | ₩23,852 | ₩23,852 | -0.34% | 2.5만 |
|---|
| 2026.01.22 | ₩24,027 | ₩24,027 | ₩23,812 | ₩23,893 | -0.56% | 3.1만 |
|---|
| 2026.01.21 | ₩23,718 | ₩23,866 | ₩23,718 | ₩23,785 | +0.28% | 7.8천 |
|---|
| 2026.01.20 | ₩23,785 | ₩23,839 | ₩23,718 | ₩23,718 | -0.28% | 2.2만 |
|---|
| 2026.01.16 | ₩24,120 | ₩24,187 | ₩24,080 | ₩24,154 | +0.14% | 3.3만 |
|---|
| 2026.01.15 | ₩24,107 | ₩24,174 | ₩24,107 | ₩24,120 | +0.06% | 2.6만 |
|---|
| 2026.01.14 | ₩24,134 | ₩24,187 | ₩24,107 | ₩24,107 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩24,187 | ₩24,187 | ₩24,134 | ₩24,149 | -0.16% | 1.2만 |
|---|
| 2026.01.12 | ₩24,040 | ₩24,134 | ₩24,040 | ₩24,107 | +0.28% | 3.5만 |
|---|
| 2026.01.09 | ₩24,067 | ₩24,158 | ₩24,067 | ₩24,094 | +0.11% | 4.8만 |
|---|
| 2026.01.08 | ₩24,040 | ₩24,107 | ₩24,040 | ₩24,053 | +0.06% | 6.9만 |
|---|
| 2026.01.07 | ₩24,214 | ₩24,214 | ₩24,053 | ₩24,080 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩24,140 | ₩24,228 | ₩24,091 | ₩24,161 | +0.08% | 3.7만 |
|---|
| 2026.01.05 | ₩23,986 | ₩24,080 | ₩23,986 | ₩24,040 | +0.22% | 1.9만 |
|---|
| 2026.01.02 | ₩23,919 | ₩24,027 | ₩23,919 | ₩23,986 | +0.28% | 1.2만 |
|---|
| 2025.12.31 | ₩24,053 | ₩24,080 | ₩23,933 | ₩23,946 | -0.45% | 2.5만 |
|---|
| 2025.12.30 | ₩23,960 | ₩24,067 | ₩23,960 | ₩24,037 | +0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩23,960 | ₩24,053 | ₩23,960 | ₩23,986 | +0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩24,107 | ₩24,107 | ₩23,986 | ₩24,000 | -0.44% | 3.2만 |
|---|
| 2025.12.24 | ₩24,053 | ₩24,067 | ₩24,027 | ₩24,053 | 0.00% | 4.9천 |
|---|
| 2025.12.23 | ₩23,946 | ₩24,053 | ₩23,946 | ₩24,053 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩24,027 | ₩24,027 | ₩23,933 | ₩23,980 | -0.20% | 2.2만 |
|---|
| 2025.12.19 | ₩23,973 | ₩24,159 | ₩23,973 | ₩24,120 | +0.61% | 1.7만 |
|---|
| 2025.12.18 | ₩24,041 | ₩24,053 | ₩24,039 | ₩24,040 | -0.01% | 3.2천 |
|---|
| 2025.12.17 | ₩24,053 | ₩24,067 | ₩24,000 | ₩24,067 | +0.06% | 4.6천 |
|---|
| 2025.12.16 | ₩24,067 | ₩24,067 | ₩24,000 | ₩24,027 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩23,973 | ₩24,053 | ₩23,933 | ₩23,986 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,919 | ₩24,067 | ₩23,919 | ₩24,040 | +0.50% | 8천 |
|---|
| 2025.12.11 | ₩23,986 | ₩24,033 | ₩23,986 | ₩24,033 | +0.20% | 6.3천 |
|---|
| 2025.12.10 | ₩23,960 | ₩24,027 | ₩23,946 | ₩23,988 | +0.12% | 3.8천 |
|---|
| 2025.12.09 | ₩24,000 | ₩24,000 | ₩23,933 | ₩23,968 | -0.13% | 2.8천 |
|---|
| 2025.12.08 | ₩23,906 | ₩24,027 | ₩23,906 | ₩23,980 | +0.31% | 9천 |
|---|
| 2025.12.05 | ₩23,980 | ₩24,000 | ₩23,919 | ₩23,919 | -0.25% | 1.5만 |
|---|
| 2025.12.04 | ₩23,973 | ₩24,013 | ₩23,933 | ₩24,013 | +0.17% | 7.3천 |
|---|
| 2025.12.03 | ₩23,852 | ₩23,986 | ₩23,852 | ₩23,913 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩23,852 | ₩23,973 | ₩23,852 | ₩23,893 | +0.17% | 1.6만 |
|---|
| 2025.12.01 | ₩23,852 | ₩23,946 | ₩23,852 | ₩23,919 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩23,946 | ₩23,946 | ₩23,867 | ₩23,891 | -0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩23,826 | ₩23,933 | ₩23,826 | ₩23,852 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩23,732 | ₩23,867 | ₩23,732 | ₩23,867 | +0.57% | 8.8천 |
|---|
| 2025.11.24 | ₩23,718 | ₩23,852 | ₩23,705 | ₩23,759 | +0.17% | 8.7천 |
|---|
| 2025.11.21 | ₩23,785 | ₩24,040 | ₩23,732 | ₩23,950 | +0.69% | 1.7만 |
|---|
| 2025.11.20 | ₩24,000 | ₩24,000 | ₩23,697 | ₩23,697 | -1.26% | 5천 |
|---|
| 2025.11.19 | ₩23,785 | ₩23,852 | ₩23,785 | ₩23,846 | +0.25% | 5.7천 |
|---|
| 2025.11.18 | ₩23,785 | ₩23,839 | ₩23,678 | ₩23,805 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩23,718 | ₩23,960 | ₩23,718 | ₩23,839 | +0.51% | 1.7만 |
|---|
| 2025.11.14 | ₩23,879 | ₩23,933 | ₩23,732 | ₩23,909 | +0.12% | 9.1천 |
|---|
| 2025.11.13 | ₩23,933 | ₩23,973 | ₩23,843 | ₩23,880 | -0.22% | 9.3천 |
|---|
| 2025.11.12 | ₩23,986 | ₩23,986 | ₩23,939 | ₩23,939 | -0.20% | 1.9천 |
|---|
| 2025.11.11 | ₩23,893 | ₩23,985 | ₩23,893 | ₩23,966 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩23,852 | ₩23,893 | ₩23,852 | ₩23,879 | +0.11% | 1.2만 |
|---|
| 2025.11.07 | ₩23,759 | ₩23,852 | ₩23,692 | ₩23,819 | +0.25% | 1.2만 |
|---|
| 2025.11.06 | ₩23,866 | ₩23,866 | ₩23,772 | ₩23,789 | -0.32% | 1.5만 |
|---|
| 2025.11.05 | ₩23,856 | ₩23,859 | ₩23,812 | ₩23,846 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩23,919 | ₩23,919 | ₩23,787 | ₩23,879 | -0.17% | 1.2만 |
|---|
| 2025.11.03 | ₩23,946 | ₩23,946 | ₩23,826 | ₩23,846 | -0.42% | 8천 |
|---|
| 2025.10.31 | ₩23,812 | ₩23,852 | ₩23,812 | ₩23,823 | +0.05% | 7.8천 |
|---|
| 2025.10.30 | ₩23,799 | ₩23,852 | ₩23,799 | ₩23,813 | +0.06% | 7.1천 |
|---|
| 2025.10.29 | ₩23,886 | ₩23,906 | ₩23,812 | ₩23,852 | -0.14% | 6.5천 |
|---|
| 2025.10.28 | ₩23,986 | ₩23,986 | ₩23,839 | ₩23,893 | -0.39% | 3.9만 |
|---|
| 2025.10.27 | ₩23,852 | ₩23,906 | ₩23,826 | ₩23,872 | +0.08% | 1.5만 |
|---|
| 2025.10.24 | ₩23,718 | ₩23,866 | ₩23,718 | ₩23,822 | +0.44% | 4만 |
|---|
| 2025.10.23 | ₩23,879 | ₩23,879 | ₩23,718 | ₩23,773 | -0.44% | 1.1만 |
|---|
| 2025.10.22 | ₩23,800 | ₩23,812 | ₩23,678 | ₩23,692 | -0.46% | 6.5천 |
|---|
| 2025.10.21 | ₩23,879 | ₩23,879 | ₩23,720 | ₩23,779 | -0.42% | 3.5천 |
|---|
| 2025.10.20 | ₩23,732 | ₩23,772 | ₩23,718 | ₩23,744 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩23,799 | ₩23,973 | ₩23,799 | ₩23,926 | +0.53% | 1.2만 |
|---|
| 2025.10.16 | ₩23,852 | ₩23,879 | ₩23,693 | ₩23,783 | -0.29% | 2.7만 |
|---|
| 2025.10.15 | ₩23,799 | ₩23,852 | ₩23,772 | ₩23,819 | +0.08% | 7.4천 |
|---|
| 2025.10.14 | ₩23,718 | ₩23,852 | ₩23,718 | ₩23,783 | +0.27% | 6.5천 |
|---|
| 2025.10.13 | ₩23,678 | ₩23,839 | ₩23,678 | ₩23,788 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩23,839 | ₩23,839 | ₩23,560 | ₩23,598 | -1.01% | 5.7천 |
|---|