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 | ₩23,147 | ₩23,207 | ₩23,131 | ₩23,207 | +0.26% | 1.7만 |
| 2026.10.08 | ₩23,074 | ₩23,181 | ₩23,061 | ₩23,181 | +0.46% | 1.2만 |
| 2026.10.07 | ₩23,167 | ₩23,181 | ₩23,114 | ₩23,181 | +0.06% | 1.2만 |
| 2026.10.06 | ₩23,114 | ₩23,167 | ₩23,114 | ₩23,167 | +0.23% | 1.6만 |
| 2026.10.05 | ₩23,034 | ₩23,154 | ₩23,034 | ₩23,154 | +0.52% | 1.3만 |
| 2026.10.02 | ₩23,114 | ₩23,114 | ₩23,047 | ₩23,114 | 0.00% | 5.7천 |
| 2026.10.01 | ₩23,154 | ₩23,154 | ₩22,914 | ₩23,034 | -0.52% | 1.9만 |
| 2026.09.30 | ₩23,007 | ₩23,061 | ₩23,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,021 |
| +0.06% |
| 2.1만 |
| 2026.09.29 | ₩23,034 | ₩23,061 | ₩23,002 | ₩23,034 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩23,034 | ₩23,061 | ₩22,986 | ₩23,021 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩23,061 | ₩23,074 | ₩22,970 | ₩23,055 | -0.02% | 5.6천 |
|---|
| 2026.09.24 | ₩23,101 | ₩23,101 | ₩22,974 | ₩23,034 | -0.29% | 2만 |
|---|
| 2026.09.23 | ₩23,167 | ₩23,167 | ₩23,007 | ₩23,018 | -0.65% | 8.4천 |
|---|
| 2026.09.22 | ₩22,994 | ₩23,087 | ₩22,994 | ₩23,074 | +0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩22,941 | ₩23,074 | ₩22,927 | ₩22,981 | +0.17% | 2.7만 |
|---|
| 2026.09.18 | ₩23,154 | ₩23,214 | ₩23,114 | ₩23,207 | +0.23% | 2.9만 |
|---|
| 2026.09.17 | ₩23,181 | ₩23,207 | ₩23,134 | ₩23,187 | +0.03% | 2.1만 |
|---|
| 2026.09.16 | ₩23,074 | ₩23,127 | ₩22,834 | ₩22,945 | -0.56% | 12.1만 |
|---|
| 2026.09.15 | ₩23,021 | ₩23,089 | ₩23,002 | ₩23,061 | +0.17% | 2.5만 |
|---|
| 2026.09.14 | ₩23,101 | ₩23,127 | ₩23,047 | ₩23,127 | +0.12% | 6.7만 |
|---|
| 2026.09.11 | ₩23,127 | ₩23,181 | ₩23,127 | ₩23,181 | +0.23% | 4.6천 |
|---|
| 2026.09.10 | ₩23,026 | ₩23,057 | ₩22,847 | ₩23,007 | -0.08% | 34만 |
|---|
| 2026.09.09 | ₩23,154 | ₩23,154 | ₩23,061 | ₩23,098 | -0.24% | 37.3만 |
|---|
| 2026.09.08 | ₩23,154 | ₩23,221 | ₩23,127 | ₩23,147 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩23,261 | ₩23,261 | ₩23,161 | ₩23,161 | -0.43% | 5.4천 |
|---|
| 2026.09.03 | ₩23,074 | ₩23,187 | ₩23,074 | ₩23,167 | +0.40% | 4.3천 |
|---|
| 2026.09.02 | ₩23,047 | ₩23,127 | ₩23,034 | ₩23,081 | +0.14% | 4천 |
|---|
| 2026.09.01 | ₩23,087 | ₩23,087 | ₩23,017 | ₩23,061 | -0.12% | 9.4천 |
|---|
| 2026.08.31 | ₩23,207 | ₩23,221 | ₩23,087 | ₩23,141 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩23,221 | ₩23,221 | ₩23,122 | ₩23,154 | -0.29% | 6.3천 |
|---|
| 2026.08.27 | ₩23,101 | ₩23,167 | ₩23,061 | ₩23,167 | +0.29% | 7.8천 |
|---|
| 2026.08.26 | ₩23,087 | ₩23,087 | ₩23,039 | ₩23,087 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩23,021 | ₩23,074 | ₩23,007 | ₩23,049 | +0.12% | 1.3만 |
|---|
| 2026.08.24 | ₩23,021 | ₩23,061 | ₩22,954 | ₩23,014 | -0.03% | 5.4천 |
|---|
| 2026.08.21 | ₩23,221 | ₩23,320 | ₩23,207 | ₩23,268 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩23,288 | ₩23,328 | ₩23,234 | ₩23,234 | -0.23% | 7.4천 |
|---|
| 2026.08.19 | ₩23,288 | ₩23,288 | ₩23,234 | ₩23,254 | -0.14% | 7.3천 |
|---|
| 2026.08.18 | ₩23,288 | ₩23,288 | ₩23,221 | ₩23,254 | -0.14% | 2만 |
|---|
| 2026.08.17 | ₩23,248 | ₩23,288 | ₩23,248 | ₩23,261 | +0.06% | 1.2만 |
|---|
| 2026.08.14 | ₩23,288 | ₩23,288 | ₩23,234 | ₩23,261 | -0.11% | 3.9천 |
|---|
| 2026.08.13 | ₩23,221 | ₩23,288 | ₩23,221 | ₩23,254 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩23,248 | ₩23,274 | ₩23,207 | ₩23,248 | 0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩23,221 | ₩23,274 | ₩23,207 | ₩23,241 | +0.09% | 8.7천 |
|---|
| 2026.08.10 | ₩23,141 | ₩23,207 | ₩23,141 | ₩23,194 | +0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩23,197 | ₩23,221 | ₩23,197 | ₩23,207 | +0.05% | 3.7천 |
|---|
| 2026.08.06 | ₩23,087 | ₩23,221 | ₩23,087 | ₩23,201 | +0.49% | 8.4천 |
|---|
| 2026.08.05 | ₩23,221 | ₩23,221 | ₩23,167 | ₩23,191 | -0.13% | 2.2만 |
|---|
| 2026.08.04 | ₩22,887 | ₩23,221 | ₩22,887 | ₩23,194 | +1.34% | 4.8만 |
|---|
| 2026.08.03 | ₩22,981 | ₩23,147 | ₩22,981 | ₩23,147 | +0.73% | 7.9천 |
|---|
| 2026.07.31 | ₩22,981 | ₩23,074 | ₩22,927 | ₩23,007 | +0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩22,767 | ₩23,034 | ₩22,767 | ₩22,982 | +0.94% | 1만 |
|---|
| 2026.07.29 | ₩22,901 | ₩22,921 | ₩22,867 | ₩22,867 | -0.15% | 7천 |
|---|
| 2026.07.28 | ₩22,927 | ₩23,007 | ₩22,927 | ₩23,007 | +0.35% | 2.7천 |
|---|
| 2026.07.27 | ₩23,021 | ₩23,034 | ₩22,860 | ₩22,931 | -0.39% | 7.9천 |
|---|
| 2026.07.24 | ₩22,981 | ₩22,981 | ₩22,894 | ₩22,894 | -0.38% | 2.9천 |
|---|
| 2026.07.23 | ₩23,021 | ₩23,021 | ₩22,847 | ₩22,870 | -0.66% | 1.2만 |
|---|
| 2026.07.22 | ₩23,087 | ₩23,087 | ₩22,967 | ₩23,047 | -0.17% | 6.2천 |
|---|
| 2026.07.21 | ₩22,954 | ₩23,061 | ₩22,954 | ₩23,061 | +0.47% | 5.1천 |
|---|
| 2026.07.20 | ₩22,967 | ₩23,021 | ₩22,901 | ₩22,901 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩22,887 | ₩23,221 | ₩22,887 | ₩23,174 | +1.25% | 9.2천 |
|---|
| 2026.07.16 | ₩23,181 | ₩23,221 | ₩23,181 | ₩23,189 | +0.03% | 2.9천 |
|---|
| 2026.07.15 | ₩23,187 | ₩23,221 | ₩23,167 | ₩23,195 | +0.03% | 4.1천 |
|---|
| 2026.07.14 | ₩23,121 | ₩23,174 | ₩23,121 | ₩23,173 | +0.23% | 3.4천 |
|---|
| 2026.07.13 | ₩23,047 | ₩23,207 | ₩23,047 | ₩23,127 | +0.35% | 5.5천 |
|---|
| 2026.07.10 | ₩23,114 | ₩23,207 | ₩23,114 | ₩23,181 | +0.29% | 6천 |
|---|
| 2026.07.09 | ₩23,114 | ₩23,141 | ₩23,074 | ₩23,121 | +0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩23,087 | ₩23,107 | ₩22,955 | ₩23,047 | -0.17% | 3.6천 |
|---|
| 2026.07.07 | ₩22,954 | ₩23,127 | ₩22,954 | ₩23,059 | +0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩23,127 | ₩23,127 | ₩23,047 | ₩23,107 | -0.09% | 5.8천 |
|---|
| 2026.07.02 | ₩22,914 | ₩23,074 | ₩22,834 | ₩22,987 | +0.32% | 2.2만 |
|---|
| 2026.07.01 | ₩23,061 | ₩23,074 | ₩22,967 | ₩22,991 | -0.30% | 2.6천 |
|---|
| 2026.06.30 | ₩22,807 | ₩23,021 | ₩22,807 | ₩22,941 | +0.59% | 5.6천 |
|---|
| 2026.06.29 | ₩22,780 | ₩22,874 | ₩22,780 | ₩22,855 | +0.33% | 1.8만 |
|---|
| 2026.06.26 | ₩22,739 | ₩22,807 | ₩22,720 | ₩22,780 | +0.18% | 5.1천 |
|---|
| 2026.06.25 | ₩22,874 | ₩22,874 | ₩22,727 | ₩22,752 | -0.53% | 1.4만 |
|---|
| 2026.06.24 | ₩22,860 | ₩22,873 | ₩22,740 | ₩22,780 | -0.35% | 3.7천 |
|---|
| 2026.06.23 | ₩22,807 | ₩22,860 | ₩22,754 | ₩22,794 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩22,847 | ₩22,967 | ₩22,847 | ₩22,914 | +0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩23,167 | ₩23,167 | ₩23,089 | ₩23,127 | -0.17% | 8.2천 |
|---|
| 2026.06.17 | ₩23,154 | ₩23,154 | ₩23,087 | ₩23,099 | -0.24% | 1.9천 |
|---|
| 2026.06.16 | ₩23,154 | ₩23,154 | ₩23,114 | ₩23,133 | -0.09% | 4.6천 |
|---|
| 2026.06.15 | ₩23,087 | ₩23,141 | ₩23,021 | ₩23,127 | +0.17% | 2.6천 |
|---|
| 2026.06.12 | ₩23,074 | ₩23,074 | ₩22,893 | ₩23,015 | -0.25% | 7.4천 |
|---|
| 2026.06.11 | ₩22,740 | ₩22,914 | ₩22,687 | ₩22,914 | +0.76% | 5천 |
|---|
| 2026.06.10 | ₩22,874 | ₩22,907 | ₩22,732 | ₩22,732 | -0.62% | 4.7천 |
|---|
| 2026.06.09 | ₩23,001 | ₩23,034 | ₩22,700 | ₩22,886 | -0.50% | 2.1만 |
|---|
| 2026.06.08 | ₩22,927 | ₩23,007 | ₩22,914 | ₩22,954 | +0.12% | 1만 |
|---|
| 2026.06.05 | ₩23,021 | ₩23,047 | ₩22,887 | ₩22,887 | -0.58% | 7.8천 |
|---|
| 2026.06.04 | ₩23,034 | ₩23,087 | ₩23,026 | ₩23,054 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩23,087 | ₩23,087 | ₩23,034 | ₩23,047 | -0.17% | 2.6천 |
|---|
| 2026.06.02 | ₩23,087 | ₩23,114 | ₩23,047 | ₩23,094 | +0.03% | 2.6만 |
|---|
| 2026.06.01 | ₩22,954 | ₩23,087 | ₩22,954 | ₩23,021 | +0.29% | 1만 |
|---|
| 2026.05.29 | ₩23,087 | ₩23,087 | ₩23,021 | ₩23,023 | -0.28% | 5.1천 |
|---|
| 2026.05.28 | ₩23,061 | ₩23,061 | ₩22,981 | ₩23,030 | -0.13% | 1.1만 |
|---|
| 2026.05.27 | ₩22,941 | ₩23,047 | ₩22,941 | ₩22,987 | +0.20% | 1만 |
|---|
| 2026.05.26 | ₩22,874 | ₩23,034 | ₩22,874 | ₩22,941 | +0.29% | 9.2천 |
|---|
| 2026.05.22 | ₩23,087 | ₩23,087 | ₩22,887 | ₩22,937 | -0.65% | 1.4만 |
|---|
| 2026.05.21 | ₩22,967 | ₩22,967 | ₩22,820 | ₩22,889 | -0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩22,740 | ₩22,887 | ₩22,740 | ₩22,867 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩22,874 | ₩22,874 | ₩22,780 | ₩22,787 | -0.38% | 7.5천 |
|---|
| 2026.05.18 | ₩22,994 | ₩22,994 | ₩22,782 | ₩22,847 | -0.64% | 1.3만 |
|---|
| 2026.05.15 | ₩23,087 | ₩23,181 | ₩23,061 | ₩23,083 | -0.02% | 6.7천 |
|---|
| 2026.05.14 | ₩23,181 | ₩23,181 | ₩23,087 | ₩23,115 | -0.28% | 8.8천 |
|---|
| 2026.05.13 | ₩23,181 | ₩23,181 | ₩23,074 | ₩23,181 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩22,994 | ₩23,114 | ₩22,994 | ₩23,093 | +0.43% | 2.4천 |
|---|
| 2026.05.11 | ₩22,954 | ₩23,154 | ₩22,954 | ₩23,110 | +0.68% | 7.6천 |
|---|
| 2026.05.08 | ₩22,967 | ₩23,167 | ₩22,967 | ₩23,107 | +0.61% | 5.1만 |
|---|
| 2026.05.07 | ₩22,914 | ₩23,087 | ₩22,914 | ₩23,057 | +0.62% | 7.2천 |
|---|
| 2026.05.06 | ₩22,927 | ₩23,061 | ₩22,927 | ₩23,047 | +0.52% | 8.3천 |
|---|
| 2026.05.05 | ₩22,887 | ₩23,047 | ₩22,887 | ₩23,034 | +0.64% | 9.5천 |
|---|
| 2026.05.04 | ₩23,021 | ₩23,047 | ₩22,961 | ₩22,973 | -0.21% | 9.8천 |
|---|
| 2026.05.01 | ₩23,046 | ₩23,047 | ₩22,941 | ₩22,998 | -0.21% | 7.6천 |
|---|
| 2026.04.30 | ₩22,914 | ₩22,961 | ₩22,887 | ₩22,961 | +0.20% | 5.4천 |
|---|
| 2026.04.29 | ₩22,834 | ₩22,874 | ₩22,834 | ₩22,847 | +0.06% | 1천 |
|---|
| 2026.04.28 | ₩22,847 | ₩22,887 | ₩22,820 | ₩22,885 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩22,820 | ₩22,941 | ₩22,820 | ₩22,901 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩22,881 | ₩22,923 | ₩22,834 | ₩22,874 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩22,834 | ₩22,887 | ₩22,787 | ₩22,816 | -0.08% | 6.3천 |
|---|
| 2026.04.22 | ₩22,941 | ₩22,941 | ₩22,794 | ₩22,847 | -0.41% | 1.8만 |
|---|
| 2026.04.21 | ₩22,700 | ₩22,847 | ₩22,700 | ₩22,784 | +0.37% | 2만 |
|---|
| 2026.04.20 | ₩22,794 | ₩22,847 | ₩22,754 | ₩22,808 | +0.06% | 9.2천 |
|---|
| 2026.04.17 | ₩22,867 | ₩23,101 | ₩22,847 | ₩23,082 | +0.94% | 8.3천 |
|---|
| 2026.04.16 | ₩22,767 | ₩22,941 | ₩22,767 | ₩22,934 | +0.73% | 8.5천 |
|---|
| 2026.04.15 | ₩22,954 | ₩22,954 | ₩22,919 | ₩22,919 | -0.15% | 2.4천 |
|---|
| 2026.04.14 | ₩22,887 | ₩22,941 | ₩22,860 | ₩22,919 | +0.14% | 6.9천 |
|---|
| 2026.04.13 | ₩22,820 | ₩22,887 | ₩22,820 | ₩22,860 | +0.18% | 1.2만 |
|---|
| 2026.04.10 | ₩22,820 | ₩22,927 | ₩22,820 | ₩22,914 | +0.41% | 9.6천 |
|---|
| 2026.04.09 | ₩22,874 | ₩22,887 | ₩22,820 | ₩22,867 | -0.03% | 5.4천 |
|---|
| 2026.04.08 | ₩22,820 | ₩22,874 | ₩22,794 | ₩22,834 | +0.06% | 9.4천 |
|---|
| 2026.04.07 | ₩22,687 | ₩22,700 | ₩22,620 | ₩22,656 | -0.14% | 9천 |
|---|
| 2026.04.06 | ₩22,687 | ₩22,720 | ₩22,687 | ₩22,695 | +0.04% | 1.7천 |
|---|
| 2026.04.02 | ₩22,554 | ₩22,674 | ₩22,554 | ₩22,654 | +0.44% | 3.2천 |
|---|
| 2026.04.01 | ₩22,620 | ₩22,687 | ₩22,600 | ₩22,647 | +0.12% | 3.2천 |
|---|
| 2026.03.31 | ₩22,380 | ₩22,555 | ₩22,380 | ₩22,555 | +0.78% | 3.9천 |
|---|
| 2026.03.30 | ₩22,380 | ₩22,380 | ₩22,327 | ₩22,375 | -0.02% | 7.7천 |
|---|
| 2026.03.27 | ₩22,407 | ₩22,472 | ₩22,367 | ₩22,383 | -0.11% | 6.3천 |
|---|
| 2026.03.26 | ₩22,647 | ₩22,647 | ₩22,494 | ₩22,494 | -0.68% | 9.2천 |
|---|
| 2026.03.25 | ₩22,674 | ₩22,674 | ₩22,594 | ₩22,614 | -0.26% | 5.9천 |
|---|
| 2026.03.24 | ₩22,540 | ₩22,620 | ₩22,540 | ₩22,576 | +0.16% | 2.2만 |
|---|
| 2026.03.23 | ₩22,614 | ₩22,659 | ₩22,567 | ₩22,580 | -0.15% | 4.4천 |
|---|
| 2026.03.20 | ₩22,967 | ₩22,967 | ₩22,554 | ₩22,670 | -1.30% | 12.1만 |
|---|
| 2026.03.19 | ₩23,021 | ₩23,041 | ₩22,914 | ₩23,007 | -0.06% | 1.7만 |
|---|
| 2026.03.18 | ₩23,354 | ₩23,354 | ₩23,074 | ₩23,119 | -1.01% | 3.5만 |
|---|
| 2026.03.17 | ₩23,408 | ₩23,492 | ₩23,381 | ₩23,401 | -0.03% | 36.4만 |
|---|
| 2026.03.16 | ₩23,301 | ₩23,433 | ₩23,301 | ₩23,381 | +0.34% | 5.6천 |
|---|
| 2026.03.13 | ₩23,421 | ₩23,422 | ₩23,288 | ₩23,289 | -0.56% | 8.3천 |
|---|
| 2026.03.12 | ₩23,581 | ₩23,581 | ₩23,389 | ₩23,389 | -0.81% | 6.5천 |
|---|
| 2026.03.11 | ₩23,554 | ₩23,648 | ₩23,534 | ₩23,601 | +0.20% | 1.3만 |
|---|
| 2026.03.10 | ₩23,541 | ₩23,688 | ₩23,541 | ₩23,605 | +0.27% | 1.1만 |
|---|
| 2026.03.09 | ₩23,421 | ₩23,648 | ₩23,368 | ₩23,648 | +0.97% | 1.7만 |
|---|
| 2026.03.06 | ₩23,474 | ₩23,608 | ₩23,474 | ₩23,570 | +0.41% | 5천 |
|---|
| 2026.03.05 | ₩23,688 | ₩23,701 | ₩23,601 | ₩23,655 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩23,795 | ₩23,795 | ₩23,701 | ₩23,723 | -0.30% | 7.9천 |
|---|
| 2026.03.03 | ₩23,621 | ₩23,661 | ₩23,514 | ₩23,629 | +0.03% | 1.9만 |
|---|
| 2026.03.02 | ₩23,821 | ₩23,821 | ₩23,641 | ₩23,736 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩23,688 | ₩23,741 | ₩23,684 | ₩23,741 | +0.23% | 9천 |
|---|
| 2026.02.26 | ₩23,888 | ₩23,888 | ₩23,681 | ₩23,729 | -0.66% | 1.8만 |
|---|
| 2026.02.25 | ₩23,835 | ₩23,835 | ₩23,728 | ₩23,795 | -0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,621 | ₩23,713 | ₩23,621 | ₩23,713 | +0.39% | 3.8천 |
|---|
| 2026.02.23 | ₩23,795 | ₩23,795 | ₩23,608 | ₩23,648 | -0.62% | 1.7만 |
|---|
| 2026.02.20 | ₩23,768 | ₩23,995 | ₩23,768 | ₩23,982 | +0.90% | 2.4만 |
|---|
| 2026.02.19 | ₩23,955 | ₩23,955 | ₩23,755 | ₩23,812 | -0.60% | 1.8만 |
|---|
| 2026.02.18 | ₩23,995 | ₩23,995 | ₩23,813 | ₩23,941 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩23,755 | ₩23,848 | ₩23,608 | ₩23,783 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩23,755 | ₩23,848 | ₩23,741 | ₩23,771 | +0.07% | 1.2만 |
|---|
| 2026.02.12 | ₩24,008 | ₩24,008 | ₩23,755 | ₩23,755 | -1.06% | 2.2만 |
|---|
| 2026.02.11 | ₩23,955 | ₩23,963 | ₩23,848 | ₩23,963 | +0.03% | 8천 |
|---|
| 2026.02.10 | ₩23,955 | ₩24,008 | ₩23,948 | ₩23,968 | +0.06% | 1.4만 |
|---|
| 2026.02.09 | ₩23,941 | ₩23,975 | ₩23,881 | ₩23,956 | +0.06% | 1만 |
|---|
| 2026.02.06 | ₩23,760 | ₩23,875 | ₩23,760 | ₩23,861 | +0.43% | 5.4천 |
|---|
| 2026.02.05 | ₩23,768 | ₩23,768 | ₩23,627 | ₩23,627 | -0.60% | 9.6천 |
|---|
| 2026.02.04 | ₩23,821 | ₩23,821 | ₩23,728 | ₩23,779 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩23,955 | ₩23,955 | ₩23,768 | ₩23,861 | -0.39% | 3.2만 |
|---|
| 2026.02.02 | ₩23,941 | ₩23,968 | ₩23,875 | ₩23,955 | +0.06% | 1만 |
|---|
| 2026.01.30 | ₩24,048 | ₩24,048 | ₩23,808 | ₩23,901 | -0.61% | 6.8천 |
|---|
| 2026.01.29 | ₩23,941 | ₩23,941 | ₩23,803 | ₩23,915 | -0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩23,895 | ₩23,915 | ₩23,875 | ₩23,901 | +0.03% | 1.3만 |
|---|
| 2026.01.27 | ₩23,888 | ₩23,915 | ₩23,835 | ₩23,835 | -0.22% | 1.6만 |
|---|
| 2026.01.26 | ₩23,875 | ₩23,888 | ₩23,808 | ₩23,888 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩23,835 | ₩23,835 | ₩23,755 | ₩23,755 | -0.34% | 2.5만 |
|---|
| 2026.01.22 | ₩23,928 | ₩23,928 | ₩23,715 | ₩23,795 | -0.56% | 3.1만 |
|---|
| 2026.01.21 | ₩23,621 | ₩23,768 | ₩23,621 | ₩23,688 | +0.28% | 7.8천 |
|---|
| 2026.01.20 | ₩23,688 | ₩23,741 | ₩23,621 | ₩23,621 | -0.28% | 2.2만 |
|---|
| 2026.01.16 | ₩24,022 | ₩24,088 | ₩23,982 | ₩24,055 | +0.14% | 3.3만 |
|---|
| 2026.01.15 | ₩24,008 | ₩24,075 | ₩24,008 | ₩24,022 | +0.06% | 2.6만 |
|---|
| 2026.01.14 | ₩24,035 | ₩24,088 | ₩24,008 | ₩24,008 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩24,088 | ₩24,088 | ₩24,035 | ₩24,050 | -0.16% | 1.2만 |
|---|
| 2026.01.12 | ₩23,941 | ₩24,035 | ₩23,941 | ₩24,008 | +0.28% | 3.5만 |
|---|
| 2026.01.09 | ₩23,968 | ₩24,059 | ₩23,968 | ₩23,995 | +0.11% | 4.8만 |
|---|
| 2026.01.08 | ₩23,941 | ₩24,008 | ₩23,941 | ₩23,955 | +0.06% | 6.9만 |
|---|
| 2026.01.07 | ₩24,115 | ₩24,115 | ₩23,955 | ₩23,982 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩24,042 | ₩24,128 | ₩23,992 | ₩24,062 | +0.08% | 3.7만 |
|---|
| 2026.01.05 | ₩23,888 | ₩23,982 | ₩23,888 | ₩23,941 | +0.22% | 1.9만 |
|---|
| 2026.01.02 | ₩23,821 | ₩23,928 | ₩23,821 | ₩23,888 | +0.28% | 1.2만 |
|---|
| 2025.12.31 | ₩23,955 | ₩23,982 | ₩23,835 | ₩23,848 | -0.45% | 2.5만 |
|---|
| 2025.12.30 | ₩23,861 | ₩23,968 | ₩23,861 | ₩23,939 | +0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩23,861 | ₩23,955 | ₩23,861 | ₩23,888 | +0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩24,008 | ₩24,008 | ₩23,888 | ₩23,901 | -0.44% | 3.2만 |
|---|
| 2025.12.24 | ₩23,955 | ₩23,968 | ₩23,928 | ₩23,955 | 0.00% | 4.9천 |
|---|
| 2025.12.23 | ₩23,848 | ₩23,955 | ₩23,848 | ₩23,955 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩23,928 | ₩23,928 | ₩23,835 | ₩23,881 | -0.20% | 2.2만 |
|---|
| 2025.12.19 | ₩23,875 | ₩24,060 | ₩23,875 | ₩24,022 | +0.61% | 1.7만 |
|---|
| 2025.12.18 | ₩23,943 | ₩23,955 | ₩23,940 | ₩23,941 | -0.01% | 3.2천 |
|---|
| 2025.12.17 | ₩23,955 | ₩23,968 | ₩23,901 | ₩23,968 | +0.06% | 4.6천 |
|---|
| 2025.12.16 | ₩23,968 | ₩23,968 | ₩23,901 | ₩23,928 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩23,875 | ₩23,955 | ₩23,835 | ₩23,888 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,821 | ₩23,968 | ₩23,821 | ₩23,941 | +0.50% | 8천 |
|---|
| 2025.12.11 | ₩23,888 | ₩23,935 | ₩23,888 | ₩23,935 | +0.20% | 6.3천 |
|---|
| 2025.12.10 | ₩23,861 | ₩23,928 | ₩23,848 | ₩23,889 | +0.12% | 3.8천 |
|---|
| 2025.12.09 | ₩23,901 | ₩23,901 | ₩23,835 | ₩23,869 | -0.13% | 2.8천 |
|---|
| 2025.12.08 | ₩23,808 | ₩23,928 | ₩23,808 | ₩23,881 | +0.31% | 9천 |
|---|
| 2025.12.05 | ₩23,881 | ₩23,901 | ₩23,821 | ₩23,821 | -0.25% | 1.5만 |
|---|
| 2025.12.04 | ₩23,875 | ₩23,915 | ₩23,835 | ₩23,915 | +0.17% | 7.3천 |
|---|
| 2025.12.03 | ₩23,755 | ₩23,888 | ₩23,755 | ₩23,815 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩23,755 | ₩23,875 | ₩23,755 | ₩23,795 | +0.17% | 1.6만 |
|---|
| 2025.12.01 | ₩23,755 | ₩23,848 | ₩23,755 | ₩23,821 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩23,848 | ₩23,848 | ₩23,769 | ₩23,793 | -0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩23,728 | ₩23,835 | ₩23,728 | ₩23,755 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩23,635 | ₩23,769 | ₩23,635 | ₩23,769 | +0.57% | 8.8천 |
|---|
| 2025.11.24 | ₩23,621 | ₩23,755 | ₩23,608 | ₩23,661 | +0.17% | 8.7천 |
|---|
| 2025.11.21 | ₩23,688 | ₩23,941 | ₩23,635 | ₩23,852 | +0.69% | 1.7만 |
|---|
| 2025.11.20 | ₩23,901 | ₩23,901 | ₩23,600 | ₩23,600 | -1.26% | 5천 |
|---|
| 2025.11.19 | ₩23,688 | ₩23,755 | ₩23,688 | ₩23,748 | +0.25% | 5.7천 |
|---|
| 2025.11.18 | ₩23,688 | ₩23,741 | ₩23,581 | ₩23,708 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩23,621 | ₩23,861 | ₩23,621 | ₩23,741 | +0.51% | 1.7만 |
|---|
| 2025.11.14 | ₩23,781 | ₩23,835 | ₩23,635 | ₩23,811 | +0.12% | 9.1천 |
|---|
| 2025.11.13 | ₩23,835 | ₩23,875 | ₩23,745 | ₩23,783 | -0.22% | 9.3천 |
|---|
| 2025.11.12 | ₩23,888 | ₩23,888 | ₩23,841 | ₩23,841 | -0.20% | 1.9천 |
|---|
| 2025.11.11 | ₩23,795 | ₩23,887 | ₩23,795 | ₩23,868 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩23,755 | ₩23,795 | ₩23,755 | ₩23,781 | +0.11% | 1.2만 |
|---|
| 2025.11.07 | ₩23,661 | ₩23,755 | ₩23,594 | ₩23,721 | +0.25% | 1.2만 |
|---|
| 2025.11.06 | ₩23,768 | ₩23,768 | ₩23,675 | ₩23,692 | -0.32% | 1.5만 |
|---|
| 2025.11.05 | ₩23,759 | ₩23,761 | ₩23,715 | ₩23,748 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩23,821 | ₩23,821 | ₩23,689 | ₩23,781 | -0.17% | 1.2만 |
|---|
| 2025.11.03 | ₩23,848 | ₩23,848 | ₩23,728 | ₩23,748 | -0.42% | 8천 |
|---|
| 2025.10.31 | ₩23,715 | ₩23,755 | ₩23,715 | ₩23,725 | +0.05% | 7.8천 |
|---|
| 2025.10.30 | ₩23,701 | ₩23,755 | ₩23,701 | ₩23,716 | +0.06% | 7.1천 |
|---|
| 2025.10.29 | ₩23,788 | ₩23,808 | ₩23,715 | ₩23,755 | -0.14% | 6.5천 |
|---|
| 2025.10.28 | ₩23,888 | ₩23,888 | ₩23,741 | ₩23,795 | -0.39% | 3.9만 |
|---|
| 2025.10.27 | ₩23,755 | ₩23,808 | ₩23,728 | ₩23,775 | +0.08% | 1.5만 |
|---|
| 2025.10.24 | ₩23,621 | ₩23,768 | ₩23,621 | ₩23,724 | +0.44% | 4만 |
|---|
| 2025.10.23 | ₩23,781 | ₩23,781 | ₩23,621 | ₩23,676 | -0.44% | 1.1만 |
|---|
| 2025.10.22 | ₩23,703 | ₩23,715 | ₩23,581 | ₩23,594 | -0.46% | 6.5천 |
|---|
| 2025.10.21 | ₩23,781 | ₩23,781 | ₩23,623 | ₩23,681 | -0.42% | 3.5천 |
|---|
| 2025.10.20 | ₩23,635 | ₩23,675 | ₩23,621 | ₩23,647 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩23,701 | ₩23,875 | ₩23,701 | ₩23,828 | +0.53% | 1.2만 |
|---|
| 2025.10.16 | ₩23,755 | ₩23,781 | ₩23,596 | ₩23,685 | -0.29% | 2.7만 |
|---|
| 2025.10.15 | ₩23,701 | ₩23,755 | ₩23,675 | ₩23,721 | +0.08% | 7.4천 |
|---|
| 2025.10.14 | ₩23,621 | ₩23,755 | ₩23,621 | ₩23,685 | +0.27% | 6.5천 |
|---|
| 2025.10.13 | ₩23,581 | ₩23,741 | ₩23,581 | ₩23,691 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩23,741 | ₩23,741 | ₩23,464 | ₩23,501 | -1.01% | 5.7천 |
|---|