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 | ₩23,143 | ₩23,203 | ₩23,127 | ₩23,203 | +0.26% | 1.7만 |
| 2026.10.08 | ₩23,070 | ₩23,176 | ₩23,056 | ₩23,176 | +0.46% | 1.2만 |
| 2026.10.07 | ₩23,163 | ₩23,176 | ₩23,110 | ₩23,176 | +0.06% | 1.2만 |
| 2026.10.06 | ₩23,110 | ₩23,163 | ₩23,110 | ₩23,163 | +0.23% | 1.6만 |
| 2026.10.05 | ₩23,030 | ₩23,150 | ₩23,030 | ₩23,150 | +0.52% | 1.3만 |
| 2026.10.02 | ₩23,110 | ₩23,110 | ₩23,043 | ₩23,110 | 0.00% | 5.7천 |
| 2026.10.01 | ₩23,150 | ₩23,150 | ₩22,909 | ₩23,030 | -0.52% | 1.9만 |
| 2026.09.30 | ₩23,003 | ₩23,056 | ₩23,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,016 |
| +0.06% |
| 2.1만 |
| 2026.09.29 | ₩23,030 | ₩23,056 | ₩22,997 | ₩23,030 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩23,030 | ₩23,056 | ₩22,981 | ₩23,016 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩23,056 | ₩23,070 | ₩22,965 | ₩23,051 | -0.02% | 5.6천 |
|---|
| 2026.09.24 | ₩23,096 | ₩23,096 | ₩22,969 | ₩23,030 | -0.29% | 2만 |
|---|
| 2026.09.23 | ₩23,163 | ₩23,163 | ₩23,003 | ₩23,013 | -0.65% | 8.4천 |
|---|
| 2026.09.22 | ₩22,989 | ₩23,083 | ₩22,989 | ₩23,070 | +0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩22,936 | ₩23,070 | ₩22,923 | ₩22,976 | +0.17% | 2.7만 |
|---|
| 2026.09.18 | ₩23,150 | ₩23,210 | ₩23,110 | ₩23,203 | +0.23% | 2.9만 |
|---|
| 2026.09.17 | ₩23,176 | ₩23,203 | ₩23,130 | ₩23,183 | +0.03% | 2.1만 |
|---|
| 2026.09.16 | ₩23,070 | ₩23,123 | ₩22,829 | ₩22,940 | -0.56% | 12.1만 |
|---|
| 2026.09.15 | ₩23,016 | ₩23,084 | ₩22,997 | ₩23,056 | +0.17% | 2.5만 |
|---|
| 2026.09.14 | ₩23,096 | ₩23,123 | ₩23,043 | ₩23,123 | +0.12% | 6.7만 |
|---|
| 2026.09.11 | ₩23,123 | ₩23,176 | ₩23,123 | ₩23,176 | +0.23% | 4.6천 |
|---|
| 2026.09.10 | ₩23,021 | ₩23,052 | ₩22,843 | ₩23,003 | -0.08% | 34만 |
|---|
| 2026.09.09 | ₩23,150 | ₩23,150 | ₩23,056 | ₩23,094 | -0.24% | 37.3만 |
|---|
| 2026.09.08 | ₩23,150 | ₩23,216 | ₩23,123 | ₩23,143 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩23,256 | ₩23,256 | ₩23,156 | ₩23,156 | -0.43% | 5.4천 |
|---|
| 2026.09.03 | ₩23,070 | ₩23,183 | ₩23,070 | ₩23,163 | +0.40% | 4.3천 |
|---|
| 2026.09.02 | ₩23,043 | ₩23,123 | ₩23,030 | ₩23,076 | +0.14% | 4천 |
|---|
| 2026.09.01 | ₩23,083 | ₩23,083 | ₩23,012 | ₩23,056 | -0.12% | 9.4천 |
|---|
| 2026.08.31 | ₩23,203 | ₩23,216 | ₩23,083 | ₩23,136 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩23,216 | ₩23,216 | ₩23,118 | ₩23,150 | -0.29% | 6.3천 |
|---|
| 2026.08.27 | ₩23,096 | ₩23,163 | ₩23,056 | ₩23,163 | +0.29% | 7.8천 |
|---|
| 2026.08.26 | ₩23,083 | ₩23,083 | ₩23,035 | ₩23,083 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩23,016 | ₩23,070 | ₩23,003 | ₩23,044 | +0.12% | 1.3만 |
|---|
| 2026.08.24 | ₩23,016 | ₩23,056 | ₩22,949 | ₩23,009 | -0.03% | 5.4천 |
|---|
| 2026.08.21 | ₩23,216 | ₩23,315 | ₩23,203 | ₩23,263 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩23,283 | ₩23,323 | ₩23,230 | ₩23,230 | -0.23% | 7.4천 |
|---|
| 2026.08.19 | ₩23,283 | ₩23,283 | ₩23,230 | ₩23,250 | -0.14% | 7.3천 |
|---|
| 2026.08.18 | ₩23,283 | ₩23,283 | ₩23,216 | ₩23,250 | -0.14% | 2만 |
|---|
| 2026.08.17 | ₩23,243 | ₩23,283 | ₩23,243 | ₩23,256 | +0.06% | 1.2만 |
|---|
| 2026.08.14 | ₩23,283 | ₩23,283 | ₩23,230 | ₩23,256 | -0.11% | 3.9천 |
|---|
| 2026.08.13 | ₩23,216 | ₩23,283 | ₩23,216 | ₩23,250 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩23,243 | ₩23,270 | ₩23,203 | ₩23,243 | 0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩23,216 | ₩23,270 | ₩23,203 | ₩23,236 | +0.09% | 8.7천 |
|---|
| 2026.08.10 | ₩23,136 | ₩23,203 | ₩23,136 | ₩23,190 | +0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩23,192 | ₩23,216 | ₩23,192 | ₩23,203 | +0.05% | 3.7천 |
|---|
| 2026.08.06 | ₩23,083 | ₩23,216 | ₩23,083 | ₩23,196 | +0.49% | 8.4천 |
|---|
| 2026.08.05 | ₩23,216 | ₩23,216 | ₩23,163 | ₩23,187 | -0.13% | 2.2만 |
|---|
| 2026.08.04 | ₩22,883 | ₩23,216 | ₩22,883 | ₩23,190 | +1.34% | 4.8만 |
|---|
| 2026.08.03 | ₩22,976 | ₩23,143 | ₩22,976 | ₩23,143 | +0.73% | 7.9천 |
|---|
| 2026.07.31 | ₩22,976 | ₩23,070 | ₩22,923 | ₩23,003 | +0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩22,763 | ₩23,030 | ₩22,763 | ₩22,977 | +0.94% | 1만 |
|---|
| 2026.07.29 | ₩22,896 | ₩22,916 | ₩22,863 | ₩22,863 | -0.15% | 7천 |
|---|
| 2026.07.28 | ₩22,923 | ₩23,003 | ₩22,923 | ₩23,003 | +0.35% | 2.7천 |
|---|
| 2026.07.27 | ₩23,016 | ₩23,030 | ₩22,856 | ₩22,927 | -0.39% | 7.9천 |
|---|
| 2026.07.24 | ₩22,976 | ₩22,976 | ₩22,889 | ₩22,889 | -0.38% | 2.9천 |
|---|
| 2026.07.23 | ₩23,016 | ₩23,016 | ₩22,843 | ₩22,865 | -0.66% | 1.2만 |
|---|
| 2026.07.22 | ₩23,083 | ₩23,083 | ₩22,963 | ₩23,043 | -0.17% | 6.2천 |
|---|
| 2026.07.21 | ₩22,949 | ₩23,056 | ₩22,949 | ₩23,056 | +0.47% | 5.1천 |
|---|
| 2026.07.20 | ₩22,963 | ₩23,016 | ₩22,896 | ₩22,896 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩22,883 | ₩23,216 | ₩22,883 | ₩23,170 | +1.25% | 9.2천 |
|---|
| 2026.07.16 | ₩23,176 | ₩23,216 | ₩23,176 | ₩23,184 | +0.03% | 2.9천 |
|---|
| 2026.07.15 | ₩23,183 | ₩23,216 | ₩23,163 | ₩23,191 | +0.03% | 4.1천 |
|---|
| 2026.07.14 | ₩23,116 | ₩23,170 | ₩23,116 | ₩23,168 | +0.23% | 3.4천 |
|---|
| 2026.07.13 | ₩23,043 | ₩23,203 | ₩23,043 | ₩23,123 | +0.35% | 5.5천 |
|---|
| 2026.07.10 | ₩23,110 | ₩23,203 | ₩23,110 | ₩23,176 | +0.29% | 6천 |
|---|
| 2026.07.09 | ₩23,110 | ₩23,136 | ₩23,070 | ₩23,116 | +0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩23,083 | ₩23,103 | ₩22,951 | ₩23,043 | -0.17% | 3.6천 |
|---|
| 2026.07.07 | ₩22,949 | ₩23,123 | ₩22,949 | ₩23,055 | +0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩23,123 | ₩23,123 | ₩23,043 | ₩23,103 | -0.09% | 5.8천 |
|---|
| 2026.07.02 | ₩22,909 | ₩23,070 | ₩22,829 | ₩22,983 | +0.32% | 2.2만 |
|---|
| 2026.07.01 | ₩23,056 | ₩23,070 | ₩22,963 | ₩22,987 | -0.30% | 2.6천 |
|---|
| 2026.06.30 | ₩22,803 | ₩23,016 | ₩22,803 | ₩22,936 | +0.59% | 5.6천 |
|---|
| 2026.06.29 | ₩22,776 | ₩22,869 | ₩22,776 | ₩22,851 | +0.33% | 1.8만 |
|---|
| 2026.06.26 | ₩22,735 | ₩22,803 | ₩22,716 | ₩22,776 | +0.18% | 5.1천 |
|---|
| 2026.06.25 | ₩22,869 | ₩22,869 | ₩22,723 | ₩22,748 | -0.53% | 1.4만 |
|---|
| 2026.06.24 | ₩22,856 | ₩22,868 | ₩22,736 | ₩22,776 | -0.35% | 3.7천 |
|---|
| 2026.06.23 | ₩22,803 | ₩22,856 | ₩22,749 | ₩22,789 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩22,843 | ₩22,963 | ₩22,843 | ₩22,909 | +0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩23,163 | ₩23,163 | ₩23,084 | ₩23,123 | -0.17% | 8.2천 |
|---|
| 2026.06.17 | ₩23,150 | ₩23,150 | ₩23,083 | ₩23,095 | -0.24% | 1.9천 |
|---|
| 2026.06.16 | ₩23,150 | ₩23,150 | ₩23,110 | ₩23,128 | -0.09% | 4.6천 |
|---|
| 2026.06.15 | ₩23,083 | ₩23,136 | ₩23,016 | ₩23,123 | +0.17% | 2.6천 |
|---|
| 2026.06.12 | ₩23,070 | ₩23,070 | ₩22,888 | ₩23,011 | -0.25% | 7.4천 |
|---|
| 2026.06.11 | ₩22,736 | ₩22,909 | ₩22,683 | ₩22,909 | +0.76% | 5천 |
|---|
| 2026.06.10 | ₩22,869 | ₩22,903 | ₩22,728 | ₩22,728 | -0.62% | 4.7천 |
|---|
| 2026.06.09 | ₩22,996 | ₩23,030 | ₩22,696 | ₩22,881 | -0.50% | 2.1만 |
|---|
| 2026.06.08 | ₩22,923 | ₩23,003 | ₩22,909 | ₩22,949 | +0.12% | 1만 |
|---|
| 2026.06.05 | ₩23,016 | ₩23,043 | ₩22,883 | ₩22,883 | -0.58% | 7.8천 |
|---|
| 2026.06.04 | ₩23,030 | ₩23,083 | ₩23,021 | ₩23,050 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩23,083 | ₩23,083 | ₩23,030 | ₩23,043 | -0.17% | 2.6천 |
|---|
| 2026.06.02 | ₩23,083 | ₩23,110 | ₩23,043 | ₩23,090 | +0.03% | 2.6만 |
|---|
| 2026.06.01 | ₩22,949 | ₩23,083 | ₩22,949 | ₩23,016 | +0.29% | 1만 |
|---|
| 2026.05.29 | ₩23,083 | ₩23,083 | ₩23,016 | ₩23,019 | -0.28% | 5.1천 |
|---|
| 2026.05.28 | ₩23,056 | ₩23,056 | ₩22,976 | ₩23,025 | -0.13% | 1.1만 |
|---|
| 2026.05.27 | ₩22,936 | ₩23,043 | ₩22,936 | ₩22,983 | +0.20% | 1만 |
|---|
| 2026.05.26 | ₩22,869 | ₩23,030 | ₩22,869 | ₩22,936 | +0.29% | 9.2천 |
|---|
| 2026.05.22 | ₩23,083 | ₩23,083 | ₩22,883 | ₩22,932 | -0.65% | 1.4만 |
|---|
| 2026.05.21 | ₩22,963 | ₩22,963 | ₩22,816 | ₩22,884 | -0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩22,736 | ₩22,883 | ₩22,736 | ₩22,863 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩22,869 | ₩22,869 | ₩22,776 | ₩22,783 | -0.38% | 7.5천 |
|---|
| 2026.05.18 | ₩22,989 | ₩22,989 | ₩22,777 | ₩22,843 | -0.64% | 1.3만 |
|---|
| 2026.05.15 | ₩23,083 | ₩23,176 | ₩23,056 | ₩23,079 | -0.02% | 6.7천 |
|---|
| 2026.05.14 | ₩23,176 | ₩23,176 | ₩23,083 | ₩23,111 | -0.28% | 8.8천 |
|---|
| 2026.05.13 | ₩23,176 | ₩23,176 | ₩23,070 | ₩23,176 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩22,989 | ₩23,110 | ₩22,989 | ₩23,088 | +0.43% | 2.4천 |
|---|
| 2026.05.11 | ₩22,949 | ₩23,150 | ₩22,949 | ₩23,106 | +0.68% | 7.6천 |
|---|
| 2026.05.08 | ₩22,963 | ₩23,163 | ₩22,963 | ₩23,103 | +0.61% | 5.1만 |
|---|
| 2026.05.07 | ₩22,909 | ₩23,083 | ₩22,909 | ₩23,052 | +0.62% | 7.2천 |
|---|
| 2026.05.06 | ₩22,923 | ₩23,056 | ₩22,923 | ₩23,043 | +0.52% | 8.3천 |
|---|
| 2026.05.05 | ₩22,883 | ₩23,043 | ₩22,883 | ₩23,030 | +0.64% | 9.5천 |
|---|
| 2026.05.04 | ₩23,016 | ₩23,043 | ₩22,956 | ₩22,968 | -0.21% | 9.8천 |
|---|
| 2026.05.01 | ₩23,042 | ₩23,043 | ₩22,936 | ₩22,993 | -0.21% | 7.6천 |
|---|
| 2026.04.30 | ₩22,909 | ₩22,956 | ₩22,883 | ₩22,956 | +0.20% | 5.4천 |
|---|
| 2026.04.29 | ₩22,829 | ₩22,869 | ₩22,829 | ₩22,843 | +0.06% | 1천 |
|---|
| 2026.04.28 | ₩22,843 | ₩22,883 | ₩22,816 | ₩22,880 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩22,816 | ₩22,936 | ₩22,816 | ₩22,896 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩22,876 | ₩22,919 | ₩22,829 | ₩22,869 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩22,829 | ₩22,883 | ₩22,783 | ₩22,812 | -0.08% | 6.3천 |
|---|
| 2026.04.22 | ₩22,936 | ₩22,936 | ₩22,789 | ₩22,843 | -0.41% | 1.8만 |
|---|
| 2026.04.21 | ₩22,696 | ₩22,843 | ₩22,696 | ₩22,780 | +0.37% | 2만 |
|---|
| 2026.04.20 | ₩22,789 | ₩22,843 | ₩22,749 | ₩22,804 | +0.06% | 9.2천 |
|---|
| 2026.04.17 | ₩22,863 | ₩23,096 | ₩22,843 | ₩23,078 | +0.94% | 8.3천 |
|---|
| 2026.04.16 | ₩22,763 | ₩22,936 | ₩22,763 | ₩22,929 | +0.73% | 8.5천 |
|---|
| 2026.04.15 | ₩22,949 | ₩22,949 | ₩22,915 | ₩22,915 | -0.15% | 2.4천 |
|---|
| 2026.04.14 | ₩22,883 | ₩22,936 | ₩22,856 | ₩22,915 | +0.14% | 6.9천 |
|---|
| 2026.04.13 | ₩22,816 | ₩22,883 | ₩22,816 | ₩22,856 | +0.18% | 1.2만 |
|---|
| 2026.04.10 | ₩22,816 | ₩22,923 | ₩22,816 | ₩22,909 | +0.41% | 9.6천 |
|---|
| 2026.04.09 | ₩22,869 | ₩22,883 | ₩22,816 | ₩22,863 | -0.03% | 5.4천 |
|---|
| 2026.04.08 | ₩22,816 | ₩22,869 | ₩22,789 | ₩22,829 | +0.06% | 9.4천 |
|---|
| 2026.04.07 | ₩22,683 | ₩22,696 | ₩22,616 | ₩22,652 | -0.14% | 9천 |
|---|
| 2026.04.06 | ₩22,683 | ₩22,716 | ₩22,683 | ₩22,691 | +0.04% | 1.7천 |
|---|
| 2026.04.02 | ₩22,549 | ₩22,669 | ₩22,549 | ₩22,649 | +0.44% | 3.2천 |
|---|
| 2026.04.01 | ₩22,616 | ₩22,683 | ₩22,596 | ₩22,643 | +0.12% | 3.2천 |
|---|
| 2026.03.31 | ₩22,376 | ₩22,550 | ₩22,376 | ₩22,550 | +0.78% | 3.9천 |
|---|
| 2026.03.30 | ₩22,376 | ₩22,376 | ₩22,322 | ₩22,370 | -0.02% | 7.7천 |
|---|
| 2026.03.27 | ₩22,402 | ₩22,468 | ₩22,362 | ₩22,378 | -0.11% | 6.3천 |
|---|
| 2026.03.26 | ₩22,643 | ₩22,643 | ₩22,489 | ₩22,489 | -0.68% | 9.2천 |
|---|
| 2026.03.25 | ₩22,669 | ₩22,669 | ₩22,589 | ₩22,609 | -0.26% | 5.9천 |
|---|
| 2026.03.24 | ₩22,536 | ₩22,616 | ₩22,536 | ₩22,572 | +0.16% | 2.2만 |
|---|
| 2026.03.23 | ₩22,609 | ₩22,655 | ₩22,563 | ₩22,576 | -0.15% | 4.4천 |
|---|
| 2026.03.20 | ₩22,963 | ₩22,963 | ₩22,549 | ₩22,665 | -1.30% | 12.1만 |
|---|
| 2026.03.19 | ₩23,016 | ₩23,036 | ₩22,909 | ₩23,003 | -0.06% | 1.7만 |
|---|
| 2026.03.18 | ₩23,350 | ₩23,350 | ₩23,070 | ₩23,115 | -1.01% | 3.5만 |
|---|
| 2026.03.17 | ₩23,403 | ₩23,487 | ₩23,376 | ₩23,396 | -0.03% | 36.4만 |
|---|
| 2026.03.16 | ₩23,296 | ₩23,428 | ₩23,296 | ₩23,376 | +0.34% | 5.6천 |
|---|
| 2026.03.13 | ₩23,416 | ₩23,418 | ₩23,283 | ₩23,284 | -0.56% | 8.3천 |
|---|
| 2026.03.12 | ₩23,577 | ₩23,577 | ₩23,384 | ₩23,384 | -0.81% | 6.5천 |
|---|
| 2026.03.11 | ₩23,550 | ₩23,643 | ₩23,530 | ₩23,597 | +0.20% | 1.3만 |
|---|
| 2026.03.10 | ₩23,537 | ₩23,683 | ₩23,537 | ₩23,601 | +0.27% | 1.1만 |
|---|
| 2026.03.09 | ₩23,416 | ₩23,643 | ₩23,363 | ₩23,643 | +0.97% | 1.7만 |
|---|
| 2026.03.06 | ₩23,470 | ₩23,603 | ₩23,470 | ₩23,566 | +0.41% | 5천 |
|---|
| 2026.03.05 | ₩23,683 | ₩23,697 | ₩23,597 | ₩23,650 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩23,790 | ₩23,790 | ₩23,697 | ₩23,718 | -0.30% | 7.9천 |
|---|
| 2026.03.03 | ₩23,617 | ₩23,657 | ₩23,510 | ₩23,625 | +0.03% | 1.9만 |
|---|
| 2026.03.02 | ₩23,817 | ₩23,817 | ₩23,637 | ₩23,731 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩23,683 | ₩23,737 | ₩23,679 | ₩23,737 | +0.23% | 9천 |
|---|
| 2026.02.26 | ₩23,883 | ₩23,883 | ₩23,677 | ₩23,725 | -0.66% | 1.8만 |
|---|
| 2026.02.25 | ₩23,830 | ₩23,830 | ₩23,723 | ₩23,790 | -0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,617 | ₩23,709 | ₩23,617 | ₩23,709 | +0.39% | 3.8천 |
|---|
| 2026.02.23 | ₩23,790 | ₩23,790 | ₩23,603 | ₩23,643 | -0.62% | 1.7만 |
|---|
| 2026.02.20 | ₩23,763 | ₩23,990 | ₩23,763 | ₩23,977 | +0.90% | 2.4만 |
|---|
| 2026.02.19 | ₩23,950 | ₩23,950 | ₩23,750 | ₩23,807 | -0.60% | 1.8만 |
|---|
| 2026.02.18 | ₩23,990 | ₩23,990 | ₩23,809 | ₩23,937 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩23,750 | ₩23,843 | ₩23,603 | ₩23,778 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩23,750 | ₩23,843 | ₩23,737 | ₩23,766 | +0.07% | 1.2만 |
|---|
| 2026.02.12 | ₩24,004 | ₩24,004 | ₩23,750 | ₩23,750 | -1.06% | 2.2만 |
|---|
| 2026.02.11 | ₩23,950 | ₩23,958 | ₩23,843 | ₩23,958 | +0.03% | 8천 |
|---|
| 2026.02.10 | ₩23,950 | ₩24,004 | ₩23,943 | ₩23,963 | +0.06% | 1.4만 |
|---|
| 2026.02.09 | ₩23,937 | ₩23,970 | ₩23,877 | ₩23,951 | +0.06% | 1만 |
|---|
| 2026.02.06 | ₩23,755 | ₩23,870 | ₩23,755 | ₩23,857 | +0.43% | 5.4천 |
|---|
| 2026.02.05 | ₩23,763 | ₩23,763 | ₩23,622 | ₩23,622 | -0.60% | 9.6천 |
|---|
| 2026.02.04 | ₩23,817 | ₩23,817 | ₩23,723 | ₩23,774 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩23,950 | ₩23,950 | ₩23,763 | ₩23,857 | -0.39% | 3.2만 |
|---|
| 2026.02.02 | ₩23,937 | ₩23,963 | ₩23,870 | ₩23,950 | +0.06% | 1만 |
|---|
| 2026.01.30 | ₩24,044 | ₩24,044 | ₩23,803 | ₩23,897 | -0.61% | 6.8천 |
|---|
| 2026.01.29 | ₩23,937 | ₩23,937 | ₩23,798 | ₩23,910 | -0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩23,890 | ₩23,910 | ₩23,870 | ₩23,897 | +0.03% | 1.3만 |
|---|
| 2026.01.27 | ₩23,883 | ₩23,910 | ₩23,830 | ₩23,830 | -0.22% | 1.6만 |
|---|
| 2026.01.26 | ₩23,870 | ₩23,883 | ₩23,803 | ₩23,883 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩23,830 | ₩23,830 | ₩23,750 | ₩23,750 | -0.34% | 2.5만 |
|---|
| 2026.01.22 | ₩23,923 | ₩23,923 | ₩23,710 | ₩23,790 | -0.56% | 3.1만 |
|---|
| 2026.01.21 | ₩23,617 | ₩23,763 | ₩23,617 | ₩23,683 | +0.28% | 7.8천 |
|---|
| 2026.01.20 | ₩23,683 | ₩23,737 | ₩23,617 | ₩23,617 | -0.28% | 2.2만 |
|---|
| 2026.01.16 | ₩24,017 | ₩24,084 | ₩23,977 | ₩24,050 | +0.14% | 3.3만 |
|---|
| 2026.01.15 | ₩24,004 | ₩24,070 | ₩24,004 | ₩24,017 | +0.06% | 2.6만 |
|---|
| 2026.01.14 | ₩24,030 | ₩24,084 | ₩24,004 | ₩24,004 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩24,084 | ₩24,084 | ₩24,030 | ₩24,045 | -0.16% | 1.2만 |
|---|
| 2026.01.12 | ₩23,937 | ₩24,030 | ₩23,937 | ₩24,004 | +0.28% | 3.5만 |
|---|
| 2026.01.09 | ₩23,963 | ₩24,054 | ₩23,963 | ₩23,990 | +0.11% | 4.8만 |
|---|
| 2026.01.08 | ₩23,937 | ₩24,004 | ₩23,937 | ₩23,950 | +0.06% | 6.9만 |
|---|
| 2026.01.07 | ₩24,110 | ₩24,110 | ₩23,950 | ₩23,977 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩24,037 | ₩24,124 | ₩23,988 | ₩24,057 | +0.08% | 3.7만 |
|---|
| 2026.01.05 | ₩23,883 | ₩23,977 | ₩23,883 | ₩23,937 | +0.22% | 1.9만 |
|---|
| 2026.01.02 | ₩23,817 | ₩23,923 | ₩23,817 | ₩23,883 | +0.28% | 1.2만 |
|---|
| 2025.12.31 | ₩23,950 | ₩23,977 | ₩23,830 | ₩23,843 | -0.45% | 2.5만 |
|---|
| 2025.12.30 | ₩23,857 | ₩23,963 | ₩23,857 | ₩23,934 | +0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩23,857 | ₩23,950 | ₩23,857 | ₩23,883 | +0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩24,004 | ₩24,004 | ₩23,883 | ₩23,897 | -0.44% | 3.2만 |
|---|
| 2025.12.24 | ₩23,950 | ₩23,963 | ₩23,923 | ₩23,950 | 0.00% | 4.9천 |
|---|
| 2025.12.23 | ₩23,843 | ₩23,950 | ₩23,843 | ₩23,950 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩23,923 | ₩23,923 | ₩23,830 | ₩23,877 | -0.20% | 2.2만 |
|---|
| 2025.12.19 | ₩23,870 | ₩24,056 | ₩23,870 | ₩24,017 | +0.61% | 1.7만 |
|---|
| 2025.12.18 | ₩23,938 | ₩23,950 | ₩23,935 | ₩23,937 | -0.01% | 3.2천 |
|---|
| 2025.12.17 | ₩23,950 | ₩23,963 | ₩23,897 | ₩23,963 | +0.06% | 4.6천 |
|---|
| 2025.12.16 | ₩23,963 | ₩23,963 | ₩23,897 | ₩23,923 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩23,870 | ₩23,950 | ₩23,830 | ₩23,883 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,817 | ₩23,963 | ₩23,817 | ₩23,937 | +0.50% | 8천 |
|---|
| 2025.12.11 | ₩23,883 | ₩23,930 | ₩23,883 | ₩23,930 | +0.20% | 6.3천 |
|---|
| 2025.12.10 | ₩23,857 | ₩23,923 | ₩23,843 | ₩23,885 | +0.12% | 3.8천 |
|---|
| 2025.12.09 | ₩23,897 | ₩23,897 | ₩23,830 | ₩23,865 | -0.13% | 2.8천 |
|---|
| 2025.12.08 | ₩23,803 | ₩23,923 | ₩23,803 | ₩23,877 | +0.31% | 9천 |
|---|
| 2025.12.05 | ₩23,877 | ₩23,897 | ₩23,817 | ₩23,817 | -0.25% | 1.5만 |
|---|
| 2025.12.04 | ₩23,870 | ₩23,910 | ₩23,830 | ₩23,910 | +0.17% | 7.3천 |
|---|
| 2025.12.03 | ₩23,750 | ₩23,883 | ₩23,750 | ₩23,810 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩23,750 | ₩23,870 | ₩23,750 | ₩23,790 | +0.17% | 1.6만 |
|---|
| 2025.12.01 | ₩23,750 | ₩23,843 | ₩23,750 | ₩23,817 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩23,843 | ₩23,843 | ₩23,765 | ₩23,789 | -0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩23,723 | ₩23,830 | ₩23,723 | ₩23,750 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩23,630 | ₩23,765 | ₩23,630 | ₩23,765 | +0.57% | 8.8천 |
|---|
| 2025.11.24 | ₩23,617 | ₩23,750 | ₩23,603 | ₩23,657 | +0.17% | 8.7천 |
|---|
| 2025.11.21 | ₩23,683 | ₩23,937 | ₩23,630 | ₩23,847 | +0.69% | 1.7만 |
|---|
| 2025.11.20 | ₩23,897 | ₩23,897 | ₩23,595 | ₩23,595 | -1.26% | 5천 |
|---|
| 2025.11.19 | ₩23,683 | ₩23,750 | ₩23,683 | ₩23,743 | +0.25% | 5.7천 |
|---|
| 2025.11.18 | ₩23,683 | ₩23,737 | ₩23,577 | ₩23,703 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩23,617 | ₩23,857 | ₩23,617 | ₩23,737 | +0.51% | 1.7만 |
|---|
| 2025.11.14 | ₩23,777 | ₩23,830 | ₩23,630 | ₩23,806 | +0.12% | 9.1천 |
|---|
| 2025.11.13 | ₩23,830 | ₩23,870 | ₩23,741 | ₩23,778 | -0.22% | 9.3천 |
|---|
| 2025.11.12 | ₩23,883 | ₩23,883 | ₩23,837 | ₩23,837 | -0.20% | 1.9천 |
|---|
| 2025.11.11 | ₩23,790 | ₩23,882 | ₩23,790 | ₩23,863 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩23,750 | ₩23,790 | ₩23,750 | ₩23,777 | +0.11% | 1.2만 |
|---|
| 2025.11.07 | ₩23,657 | ₩23,750 | ₩23,590 | ₩23,717 | +0.25% | 1.2만 |
|---|
| 2025.11.06 | ₩23,763 | ₩23,763 | ₩23,670 | ₩23,687 | -0.32% | 1.5만 |
|---|
| 2025.11.05 | ₩23,754 | ₩23,757 | ₩23,710 | ₩23,743 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩23,817 | ₩23,817 | ₩23,685 | ₩23,777 | -0.17% | 1.2만 |
|---|
| 2025.11.03 | ₩23,843 | ₩23,843 | ₩23,723 | ₩23,743 | -0.42% | 8천 |
|---|
| 2025.10.31 | ₩23,710 | ₩23,750 | ₩23,710 | ₩23,721 | +0.05% | 7.8천 |
|---|
| 2025.10.30 | ₩23,697 | ₩23,750 | ₩23,697 | ₩23,711 | +0.06% | 7.1천 |
|---|
| 2025.10.29 | ₩23,783 | ₩23,803 | ₩23,710 | ₩23,750 | -0.14% | 6.5천 |
|---|
| 2025.10.28 | ₩23,883 | ₩23,883 | ₩23,737 | ₩23,790 | -0.39% | 3.9만 |
|---|
| 2025.10.27 | ₩23,750 | ₩23,803 | ₩23,723 | ₩23,770 | +0.08% | 1.5만 |
|---|
| 2025.10.24 | ₩23,617 | ₩23,763 | ₩23,617 | ₩23,719 | +0.44% | 4만 |
|---|
| 2025.10.23 | ₩23,777 | ₩23,777 | ₩23,617 | ₩23,671 | -0.44% | 1.1만 |
|---|
| 2025.10.22 | ₩23,698 | ₩23,710 | ₩23,577 | ₩23,590 | -0.46% | 6.5천 |
|---|
| 2025.10.21 | ₩23,777 | ₩23,777 | ₩23,618 | ₩23,677 | -0.42% | 3.5천 |
|---|
| 2025.10.20 | ₩23,630 | ₩23,670 | ₩23,617 | ₩23,642 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩23,697 | ₩23,870 | ₩23,697 | ₩23,823 | +0.53% | 1.2만 |
|---|
| 2025.10.16 | ₩23,750 | ₩23,777 | ₩23,591 | ₩23,681 | -0.29% | 2.7만 |
|---|
| 2025.10.15 | ₩23,697 | ₩23,750 | ₩23,670 | ₩23,717 | +0.08% | 7.4천 |
|---|
| 2025.10.14 | ₩23,617 | ₩23,750 | ₩23,617 | ₩23,681 | +0.27% | 6.5천 |
|---|
| 2025.10.13 | ₩23,577 | ₩23,737 | ₩23,577 | ₩23,686 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩23,737 | ₩23,737 | ₩23,459 | ₩23,496 | -1.01% | 5.7천 |
|---|