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 | ₩23,176 | ₩23,236 | ₩23,160 | ₩23,236 | +0.26% | 1.7만 |
| 2026.10.08 | ₩23,103 | ₩23,209 | ₩23,089 | ₩23,209 | +0.46% | 1.2만 |
| 2026.10.07 | ₩23,196 | ₩23,209 | ₩23,143 | ₩23,209 | +0.06% | 1.2만 |
| 2026.10.06 | ₩23,143 | ₩23,196 | ₩23,143 | ₩23,196 | +0.23% | 1.6만 |
| 2026.10.05 | ₩23,062 | ₩23,183 | ₩23,062 | ₩23,183 | +0.52% | 1.3만 |
| 2026.10.02 | ₩23,143 | ₩23,143 | ₩23,076 | ₩23,143 | 0.00% | 5.7천 |
| 2026.10.01 | ₩23,183 | ₩23,183 | ₩22,942 | ₩23,062 | -0.52% | 1.9만 |
| 2026.09.30 | ₩23,036 | ₩23,089 | ₩23,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,049 |
| +0.06% |
| 2.1만 |
| 2026.09.29 | ₩23,062 | ₩23,089 | ₩23,030 | ₩23,062 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩23,062 | ₩23,089 | ₩23,014 | ₩23,049 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩23,089 | ₩23,103 | ₩22,998 | ₩23,084 | -0.02% | 5.6천 |
|---|
| 2026.09.24 | ₩23,129 | ₩23,129 | ₩23,002 | ₩23,062 | -0.29% | 2만 |
|---|
| 2026.09.23 | ₩23,196 | ₩23,196 | ₩23,036 | ₩23,046 | -0.65% | 8.4천 |
|---|
| 2026.09.22 | ₩23,022 | ₩23,116 | ₩23,022 | ₩23,103 | +0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩22,969 | ₩23,103 | ₩22,956 | ₩23,009 | +0.17% | 2.7만 |
|---|
| 2026.09.18 | ₩23,183 | ₩23,243 | ₩23,143 | ₩23,236 | +0.23% | 2.9만 |
|---|
| 2026.09.17 | ₩23,209 | ₩23,236 | ₩23,163 | ₩23,216 | +0.03% | 2.1만 |
|---|
| 2026.09.16 | ₩23,103 | ₩23,156 | ₩22,862 | ₩22,973 | -0.56% | 12.1만 |
|---|
| 2026.09.15 | ₩23,049 | ₩23,117 | ₩23,030 | ₩23,089 | +0.17% | 2.5만 |
|---|
| 2026.09.14 | ₩23,129 | ₩23,156 | ₩23,076 | ₩23,156 | +0.12% | 6.7만 |
|---|
| 2026.09.11 | ₩23,156 | ₩23,209 | ₩23,156 | ₩23,209 | +0.23% | 4.6천 |
|---|
| 2026.09.10 | ₩23,054 | ₩23,085 | ₩22,875 | ₩23,036 | -0.08% | 34만 |
|---|
| 2026.09.09 | ₩23,183 | ₩23,183 | ₩23,089 | ₩23,127 | -0.24% | 37.3만 |
|---|
| 2026.09.08 | ₩23,183 | ₩23,250 | ₩23,156 | ₩23,176 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩23,290 | ₩23,290 | ₩23,189 | ₩23,189 | -0.43% | 5.4천 |
|---|
| 2026.09.03 | ₩23,103 | ₩23,216 | ₩23,103 | ₩23,196 | +0.40% | 4.3천 |
|---|
| 2026.09.02 | ₩23,076 | ₩23,156 | ₩23,062 | ₩23,109 | +0.14% | 4천 |
|---|
| 2026.09.01 | ₩23,116 | ₩23,116 | ₩23,045 | ₩23,089 | -0.12% | 9.4천 |
|---|
| 2026.08.31 | ₩23,236 | ₩23,250 | ₩23,116 | ₩23,169 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩23,250 | ₩23,250 | ₩23,151 | ₩23,183 | -0.29% | 6.3천 |
|---|
| 2026.08.27 | ₩23,129 | ₩23,196 | ₩23,089 | ₩23,196 | +0.29% | 7.8천 |
|---|
| 2026.08.26 | ₩23,116 | ₩23,116 | ₩23,068 | ₩23,116 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩23,049 | ₩23,103 | ₩23,036 | ₩23,077 | +0.12% | 1.3만 |
|---|
| 2026.08.24 | ₩23,049 | ₩23,089 | ₩22,982 | ₩23,042 | -0.03% | 5.4천 |
|---|
| 2026.08.21 | ₩23,250 | ₩23,348 | ₩23,236 | ₩23,296 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩23,316 | ₩23,356 | ₩23,263 | ₩23,263 | -0.23% | 7.4천 |
|---|
| 2026.08.19 | ₩23,316 | ₩23,316 | ₩23,263 | ₩23,283 | -0.14% | 7.3천 |
|---|
| 2026.08.18 | ₩23,316 | ₩23,316 | ₩23,250 | ₩23,283 | -0.14% | 2만 |
|---|
| 2026.08.17 | ₩23,276 | ₩23,316 | ₩23,276 | ₩23,290 | +0.06% | 1.2만 |
|---|
| 2026.08.14 | ₩23,316 | ₩23,316 | ₩23,263 | ₩23,290 | -0.11% | 3.9천 |
|---|
| 2026.08.13 | ₩23,250 | ₩23,316 | ₩23,250 | ₩23,283 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩23,276 | ₩23,303 | ₩23,236 | ₩23,276 | 0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩23,250 | ₩23,303 | ₩23,236 | ₩23,270 | +0.09% | 8.7천 |
|---|
| 2026.08.10 | ₩23,169 | ₩23,236 | ₩23,169 | ₩23,223 | +0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩23,225 | ₩23,250 | ₩23,225 | ₩23,236 | +0.05% | 3.7천 |
|---|
| 2026.08.06 | ₩23,116 | ₩23,250 | ₩23,116 | ₩23,229 | +0.49% | 8.4천 |
|---|
| 2026.08.05 | ₩23,250 | ₩23,250 | ₩23,196 | ₩23,220 | -0.13% | 2.2만 |
|---|
| 2026.08.04 | ₩22,915 | ₩23,250 | ₩22,915 | ₩23,223 | +1.34% | 4.8만 |
|---|
| 2026.08.03 | ₩23,009 | ₩23,176 | ₩23,009 | ₩23,176 | +0.73% | 7.9천 |
|---|
| 2026.07.31 | ₩23,009 | ₩23,103 | ₩22,956 | ₩23,036 | +0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩22,795 | ₩23,062 | ₩22,795 | ₩23,010 | +0.94% | 1만 |
|---|
| 2026.07.29 | ₩22,929 | ₩22,949 | ₩22,895 | ₩22,895 | -0.15% | 7천 |
|---|
| 2026.07.28 | ₩22,956 | ₩23,036 | ₩22,956 | ₩23,036 | +0.35% | 2.7천 |
|---|
| 2026.07.27 | ₩23,049 | ₩23,062 | ₩22,889 | ₩22,960 | -0.39% | 7.9천 |
|---|
| 2026.07.24 | ₩23,009 | ₩23,009 | ₩22,922 | ₩22,922 | -0.38% | 2.9천 |
|---|
| 2026.07.23 | ₩23,049 | ₩23,049 | ₩22,875 | ₩22,898 | -0.66% | 1.2만 |
|---|
| 2026.07.22 | ₩23,116 | ₩23,116 | ₩22,996 | ₩23,076 | -0.17% | 6.2천 |
|---|
| 2026.07.21 | ₩22,982 | ₩23,089 | ₩22,982 | ₩23,089 | +0.47% | 5.1천 |
|---|
| 2026.07.20 | ₩22,996 | ₩23,049 | ₩22,929 | ₩22,929 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩22,915 | ₩23,250 | ₩22,915 | ₩23,203 | +1.25% | 9.2천 |
|---|
| 2026.07.16 | ₩23,209 | ₩23,250 | ₩23,209 | ₩23,217 | +0.03% | 2.9천 |
|---|
| 2026.07.15 | ₩23,216 | ₩23,250 | ₩23,196 | ₩23,224 | +0.03% | 4.1천 |
|---|
| 2026.07.14 | ₩23,149 | ₩23,203 | ₩23,149 | ₩23,201 | +0.23% | 3.4천 |
|---|
| 2026.07.13 | ₩23,076 | ₩23,236 | ₩23,076 | ₩23,156 | +0.35% | 5.5천 |
|---|
| 2026.07.10 | ₩23,143 | ₩23,236 | ₩23,143 | ₩23,209 | +0.29% | 6천 |
|---|
| 2026.07.09 | ₩23,143 | ₩23,169 | ₩23,103 | ₩23,149 | +0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩23,116 | ₩23,136 | ₩22,984 | ₩23,076 | -0.17% | 3.6천 |
|---|
| 2026.07.07 | ₩22,982 | ₩23,156 | ₩22,982 | ₩23,088 | +0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩23,156 | ₩23,156 | ₩23,076 | ₩23,136 | -0.09% | 5.8천 |
|---|
| 2026.07.02 | ₩22,942 | ₩23,103 | ₩22,862 | ₩23,016 | +0.32% | 2.2만 |
|---|
| 2026.07.01 | ₩23,089 | ₩23,103 | ₩22,996 | ₩23,020 | -0.30% | 2.6천 |
|---|
| 2026.06.30 | ₩22,835 | ₩23,049 | ₩22,835 | ₩22,969 | +0.59% | 5.6천 |
|---|
| 2026.06.29 | ₩22,809 | ₩22,902 | ₩22,809 | ₩22,883 | +0.33% | 1.8만 |
|---|
| 2026.06.26 | ₩22,767 | ₩22,835 | ₩22,748 | ₩22,809 | +0.18% | 5.1천 |
|---|
| 2026.06.25 | ₩22,902 | ₩22,902 | ₩22,755 | ₩22,781 | -0.53% | 1.4만 |
|---|
| 2026.06.24 | ₩22,889 | ₩22,901 | ₩22,769 | ₩22,809 | -0.35% | 3.7천 |
|---|
| 2026.06.23 | ₩22,835 | ₩22,889 | ₩22,782 | ₩22,822 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩22,875 | ₩22,996 | ₩22,875 | ₩22,942 | +0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩23,196 | ₩23,196 | ₩23,117 | ₩23,156 | -0.17% | 8.2천 |
|---|
| 2026.06.17 | ₩23,183 | ₩23,183 | ₩23,116 | ₩23,128 | -0.24% | 1.9천 |
|---|
| 2026.06.16 | ₩23,183 | ₩23,183 | ₩23,143 | ₩23,161 | -0.09% | 4.6천 |
|---|
| 2026.06.15 | ₩23,116 | ₩23,169 | ₩23,049 | ₩23,156 | +0.17% | 2.6천 |
|---|
| 2026.06.12 | ₩23,103 | ₩23,103 | ₩22,921 | ₩23,044 | -0.25% | 7.4천 |
|---|
| 2026.06.11 | ₩22,769 | ₩22,942 | ₩22,715 | ₩22,942 | +0.76% | 5천 |
|---|
| 2026.06.10 | ₩22,902 | ₩22,936 | ₩22,760 | ₩22,760 | -0.62% | 4.7천 |
|---|
| 2026.06.09 | ₩23,029 | ₩23,062 | ₩22,728 | ₩22,914 | -0.50% | 2.1만 |
|---|
| 2026.06.08 | ₩22,956 | ₩23,036 | ₩22,942 | ₩22,982 | +0.12% | 1만 |
|---|
| 2026.06.05 | ₩23,049 | ₩23,076 | ₩22,915 | ₩22,915 | -0.58% | 7.8천 |
|---|
| 2026.06.04 | ₩23,062 | ₩23,116 | ₩23,054 | ₩23,083 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩23,116 | ₩23,116 | ₩23,062 | ₩23,076 | -0.17% | 2.6천 |
|---|
| 2026.06.02 | ₩23,116 | ₩23,143 | ₩23,076 | ₩23,123 | +0.03% | 2.6만 |
|---|
| 2026.06.01 | ₩22,982 | ₩23,116 | ₩22,982 | ₩23,049 | +0.29% | 1만 |
|---|
| 2026.05.29 | ₩23,116 | ₩23,116 | ₩23,049 | ₩23,052 | -0.28% | 5.1천 |
|---|
| 2026.05.28 | ₩23,089 | ₩23,089 | ₩23,009 | ₩23,058 | -0.13% | 1.1만 |
|---|
| 2026.05.27 | ₩22,969 | ₩23,076 | ₩22,969 | ₩23,016 | +0.20% | 1만 |
|---|
| 2026.05.26 | ₩22,902 | ₩23,062 | ₩22,902 | ₩22,969 | +0.29% | 9.2천 |
|---|
| 2026.05.22 | ₩23,116 | ₩23,116 | ₩22,915 | ₩22,965 | -0.65% | 1.4만 |
|---|
| 2026.05.21 | ₩22,996 | ₩22,996 | ₩22,849 | ₩22,917 | -0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩22,769 | ₩22,915 | ₩22,769 | ₩22,895 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩22,902 | ₩22,902 | ₩22,809 | ₩22,815 | -0.38% | 7.5천 |
|---|
| 2026.05.18 | ₩23,022 | ₩23,022 | ₩22,810 | ₩22,875 | -0.64% | 1.3만 |
|---|
| 2026.05.15 | ₩23,116 | ₩23,209 | ₩23,089 | ₩23,112 | -0.02% | 6.7천 |
|---|
| 2026.05.14 | ₩23,209 | ₩23,209 | ₩23,116 | ₩23,144 | -0.28% | 8.8천 |
|---|
| 2026.05.13 | ₩23,209 | ₩23,209 | ₩23,103 | ₩23,209 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩23,022 | ₩23,143 | ₩23,022 | ₩23,121 | +0.43% | 2.4천 |
|---|
| 2026.05.11 | ₩22,982 | ₩23,183 | ₩22,982 | ₩23,139 | +0.68% | 7.6천 |
|---|
| 2026.05.08 | ₩22,996 | ₩23,196 | ₩22,996 | ₩23,136 | +0.61% | 5.1만 |
|---|
| 2026.05.07 | ₩22,942 | ₩23,116 | ₩22,942 | ₩23,085 | +0.62% | 7.2천 |
|---|
| 2026.05.06 | ₩22,956 | ₩23,089 | ₩22,956 | ₩23,076 | +0.52% | 8.3천 |
|---|
| 2026.05.05 | ₩22,915 | ₩23,076 | ₩22,915 | ₩23,062 | +0.64% | 9.5천 |
|---|
| 2026.05.04 | ₩23,049 | ₩23,076 | ₩22,989 | ₩23,001 | -0.21% | 9.8천 |
|---|
| 2026.05.01 | ₩23,074 | ₩23,076 | ₩22,969 | ₩23,026 | -0.21% | 7.6천 |
|---|
| 2026.04.30 | ₩22,942 | ₩22,989 | ₩22,915 | ₩22,989 | +0.20% | 5.4천 |
|---|
| 2026.04.29 | ₩22,862 | ₩22,902 | ₩22,862 | ₩22,875 | +0.06% | 1천 |
|---|
| 2026.04.28 | ₩22,875 | ₩22,915 | ₩22,849 | ₩22,913 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩22,849 | ₩22,969 | ₩22,849 | ₩22,929 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩22,909 | ₩22,952 | ₩22,862 | ₩22,902 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩22,862 | ₩22,915 | ₩22,815 | ₩22,845 | -0.08% | 6.3천 |
|---|
| 2026.04.22 | ₩22,969 | ₩22,969 | ₩22,822 | ₩22,875 | -0.41% | 1.8만 |
|---|
| 2026.04.21 | ₩22,728 | ₩22,875 | ₩22,728 | ₩22,813 | +0.37% | 2만 |
|---|
| 2026.04.20 | ₩22,822 | ₩22,875 | ₩22,782 | ₩22,837 | +0.06% | 9.2천 |
|---|
| 2026.04.17 | ₩22,895 | ₩23,129 | ₩22,875 | ₩23,111 | +0.94% | 8.3천 |
|---|
| 2026.04.16 | ₩22,795 | ₩22,969 | ₩22,795 | ₩22,962 | +0.73% | 8.5천 |
|---|
| 2026.04.15 | ₩22,982 | ₩22,982 | ₩22,948 | ₩22,948 | -0.15% | 2.4천 |
|---|
| 2026.04.14 | ₩22,915 | ₩22,969 | ₩22,889 | ₩22,948 | +0.14% | 6.9천 |
|---|
| 2026.04.13 | ₩22,849 | ₩22,915 | ₩22,849 | ₩22,889 | +0.18% | 1.2만 |
|---|
| 2026.04.10 | ₩22,849 | ₩22,956 | ₩22,849 | ₩22,942 | +0.41% | 9.6천 |
|---|
| 2026.04.09 | ₩22,902 | ₩22,915 | ₩22,849 | ₩22,895 | -0.03% | 5.4천 |
|---|
| 2026.04.08 | ₩22,849 | ₩22,902 | ₩22,822 | ₩22,862 | +0.06% | 9.4천 |
|---|
| 2026.04.07 | ₩22,715 | ₩22,728 | ₩22,648 | ₩22,684 | -0.14% | 9천 |
|---|
| 2026.04.06 | ₩22,715 | ₩22,748 | ₩22,715 | ₩22,723 | +0.04% | 1.7천 |
|---|
| 2026.04.02 | ₩22,581 | ₩22,702 | ₩22,581 | ₩22,682 | +0.44% | 3.2천 |
|---|
| 2026.04.01 | ₩22,648 | ₩22,715 | ₩22,628 | ₩22,675 | +0.12% | 3.2천 |
|---|
| 2026.03.31 | ₩22,408 | ₩22,583 | ₩22,408 | ₩22,583 | +0.78% | 3.9천 |
|---|
| 2026.03.30 | ₩22,408 | ₩22,408 | ₩22,354 | ₩22,402 | -0.02% | 7.7천 |
|---|
| 2026.03.27 | ₩22,434 | ₩22,500 | ₩22,394 | ₩22,410 | -0.11% | 6.3천 |
|---|
| 2026.03.26 | ₩22,675 | ₩22,675 | ₩22,521 | ₩22,521 | -0.68% | 9.2천 |
|---|
| 2026.03.25 | ₩22,702 | ₩22,702 | ₩22,622 | ₩22,642 | -0.26% | 5.9천 |
|---|
| 2026.03.24 | ₩22,568 | ₩22,648 | ₩22,568 | ₩22,604 | +0.16% | 2.2만 |
|---|
| 2026.03.23 | ₩22,642 | ₩22,687 | ₩22,595 | ₩22,608 | -0.15% | 4.4천 |
|---|
| 2026.03.20 | ₩22,996 | ₩22,996 | ₩22,581 | ₩22,698 | -1.30% | 12.1만 |
|---|
| 2026.03.19 | ₩23,049 | ₩23,069 | ₩22,942 | ₩23,036 | -0.06% | 1.7만 |
|---|
| 2026.03.18 | ₩23,383 | ₩23,383 | ₩23,103 | ₩23,148 | -1.01% | 3.5만 |
|---|
| 2026.03.17 | ₩23,437 | ₩23,521 | ₩23,410 | ₩23,430 | -0.03% | 36.4만 |
|---|
| 2026.03.16 | ₩23,330 | ₩23,462 | ₩23,330 | ₩23,410 | +0.34% | 5.6천 |
|---|
| 2026.03.13 | ₩23,450 | ₩23,451 | ₩23,316 | ₩23,318 | -0.56% | 8.3천 |
|---|
| 2026.03.12 | ₩23,610 | ₩23,610 | ₩23,418 | ₩23,418 | -0.81% | 6.5천 |
|---|
| 2026.03.11 | ₩23,584 | ₩23,677 | ₩23,564 | ₩23,630 | +0.20% | 1.3만 |
|---|
| 2026.03.10 | ₩23,570 | ₩23,717 | ₩23,570 | ₩23,634 | +0.27% | 1.1만 |
|---|
| 2026.03.09 | ₩23,450 | ₩23,677 | ₩23,397 | ₩23,677 | +0.97% | 1.7만 |
|---|
| 2026.03.06 | ₩23,503 | ₩23,637 | ₩23,503 | ₩23,600 | +0.41% | 5천 |
|---|
| 2026.03.05 | ₩23,717 | ₩23,731 | ₩23,630 | ₩23,684 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩23,824 | ₩23,824 | ₩23,731 | ₩23,752 | -0.30% | 7.9천 |
|---|
| 2026.03.03 | ₩23,650 | ₩23,690 | ₩23,543 | ₩23,658 | +0.03% | 1.9만 |
|---|
| 2026.03.02 | ₩23,851 | ₩23,851 | ₩23,670 | ₩23,765 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩23,717 | ₩23,771 | ₩23,713 | ₩23,771 | +0.23% | 9천 |
|---|
| 2026.02.26 | ₩23,918 | ₩23,918 | ₩23,711 | ₩23,759 | -0.66% | 1.8만 |
|---|
| 2026.02.25 | ₩23,864 | ₩23,864 | ₩23,757 | ₩23,824 | -0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,650 | ₩23,743 | ₩23,650 | ₩23,743 | +0.39% | 3.8천 |
|---|
| 2026.02.23 | ₩23,824 | ₩23,824 | ₩23,637 | ₩23,677 | -0.62% | 1.7만 |
|---|
| 2026.02.20 | ₩23,797 | ₩24,025 | ₩23,797 | ₩24,011 | +0.90% | 2.4만 |
|---|
| 2026.02.19 | ₩23,984 | ₩23,984 | ₩23,784 | ₩23,841 | -0.60% | 1.8만 |
|---|
| 2026.02.18 | ₩24,025 | ₩24,025 | ₩23,843 | ₩23,971 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩23,784 | ₩23,878 | ₩23,637 | ₩23,812 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩23,784 | ₩23,878 | ₩23,771 | ₩23,800 | +0.07% | 1.2만 |
|---|
| 2026.02.12 | ₩24,038 | ₩24,038 | ₩23,784 | ₩23,784 | -1.06% | 2.2만 |
|---|
| 2026.02.11 | ₩23,984 | ₩23,992 | ₩23,878 | ₩23,992 | +0.03% | 8천 |
|---|
| 2026.02.10 | ₩23,984 | ₩24,038 | ₩23,978 | ₩23,998 | +0.06% | 1.4만 |
|---|
| 2026.02.09 | ₩23,971 | ₩24,004 | ₩23,911 | ₩23,986 | +0.06% | 1만 |
|---|
| 2026.02.06 | ₩23,789 | ₩23,904 | ₩23,789 | ₩23,891 | +0.43% | 5.4천 |
|---|
| 2026.02.05 | ₩23,797 | ₩23,797 | ₩23,656 | ₩23,656 | -0.60% | 9.6천 |
|---|
| 2026.02.04 | ₩23,851 | ₩23,851 | ₩23,757 | ₩23,808 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩23,984 | ₩23,984 | ₩23,797 | ₩23,891 | -0.39% | 3.2만 |
|---|
| 2026.02.02 | ₩23,971 | ₩23,998 | ₩23,904 | ₩23,984 | +0.06% | 1만 |
|---|
| 2026.01.30 | ₩24,078 | ₩24,078 | ₩23,837 | ₩23,931 | -0.61% | 6.8천 |
|---|
| 2026.01.29 | ₩23,971 | ₩23,971 | ₩23,832 | ₩23,944 | -0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩23,924 | ₩23,944 | ₩23,904 | ₩23,931 | +0.03% | 1.3만 |
|---|
| 2026.01.27 | ₩23,918 | ₩23,944 | ₩23,864 | ₩23,864 | -0.22% | 1.6만 |
|---|
| 2026.01.26 | ₩23,904 | ₩23,918 | ₩23,837 | ₩23,918 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩23,864 | ₩23,864 | ₩23,784 | ₩23,784 | -0.34% | 2.5만 |
|---|
| 2026.01.22 | ₩23,958 | ₩23,958 | ₩23,744 | ₩23,824 | -0.56% | 3.1만 |
|---|
| 2026.01.21 | ₩23,650 | ₩23,797 | ₩23,650 | ₩23,717 | +0.28% | 7.8천 |
|---|
| 2026.01.20 | ₩23,717 | ₩23,771 | ₩23,650 | ₩23,650 | -0.28% | 2.2만 |
|---|
| 2026.01.16 | ₩24,051 | ₩24,118 | ₩24,011 | ₩24,085 | +0.14% | 3.3만 |
|---|
| 2026.01.15 | ₩24,038 | ₩24,105 | ₩24,038 | ₩24,051 | +0.06% | 2.6만 |
|---|
| 2026.01.14 | ₩24,065 | ₩24,118 | ₩24,038 | ₩24,038 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩24,118 | ₩24,118 | ₩24,065 | ₩24,079 | -0.16% | 1.2만 |
|---|
| 2026.01.12 | ₩23,971 | ₩24,065 | ₩23,971 | ₩24,038 | +0.28% | 3.5만 |
|---|
| 2026.01.09 | ₩23,998 | ₩24,089 | ₩23,998 | ₩24,025 | +0.11% | 4.8만 |
|---|
| 2026.01.08 | ₩23,971 | ₩24,038 | ₩23,971 | ₩23,984 | +0.06% | 6.9만 |
|---|
| 2026.01.07 | ₩24,145 | ₩24,145 | ₩23,984 | ₩24,011 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩24,071 | ₩24,158 | ₩24,022 | ₩24,091 | +0.08% | 3.7만 |
|---|
| 2026.01.05 | ₩23,918 | ₩24,011 | ₩23,918 | ₩23,971 | +0.22% | 1.9만 |
|---|
| 2026.01.02 | ₩23,851 | ₩23,958 | ₩23,851 | ₩23,918 | +0.28% | 1.2만 |
|---|
| 2025.12.31 | ₩23,984 | ₩24,011 | ₩23,864 | ₩23,878 | -0.45% | 2.5만 |
|---|
| 2025.12.30 | ₩23,891 | ₩23,998 | ₩23,891 | ₩23,968 | +0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩23,891 | ₩23,984 | ₩23,891 | ₩23,918 | +0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩24,038 | ₩24,038 | ₩23,918 | ₩23,931 | -0.44% | 3.2만 |
|---|
| 2025.12.24 | ₩23,984 | ₩23,998 | ₩23,958 | ₩23,984 | 0.00% | 4.9천 |
|---|
| 2025.12.23 | ₩23,878 | ₩23,984 | ₩23,878 | ₩23,984 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩23,958 | ₩23,958 | ₩23,864 | ₩23,911 | -0.20% | 2.2만 |
|---|
| 2025.12.19 | ₩23,904 | ₩24,090 | ₩23,904 | ₩24,051 | +0.61% | 1.7만 |
|---|
| 2025.12.18 | ₩23,972 | ₩23,984 | ₩23,970 | ₩23,971 | -0.01% | 3.2천 |
|---|
| 2025.12.17 | ₩23,984 | ₩23,998 | ₩23,931 | ₩23,998 | +0.06% | 4.6천 |
|---|
| 2025.12.16 | ₩23,998 | ₩23,998 | ₩23,931 | ₩23,958 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩23,904 | ₩23,984 | ₩23,864 | ₩23,918 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,851 | ₩23,998 | ₩23,851 | ₩23,971 | +0.50% | 8천 |
|---|
| 2025.12.11 | ₩23,918 | ₩23,964 | ₩23,918 | ₩23,964 | +0.20% | 6.3천 |
|---|
| 2025.12.10 | ₩23,891 | ₩23,958 | ₩23,878 | ₩23,919 | +0.12% | 3.8천 |
|---|
| 2025.12.09 | ₩23,931 | ₩23,931 | ₩23,864 | ₩23,899 | -0.13% | 2.8천 |
|---|
| 2025.12.08 | ₩23,837 | ₩23,958 | ₩23,837 | ₩23,911 | +0.31% | 9천 |
|---|
| 2025.12.05 | ₩23,911 | ₩23,931 | ₩23,851 | ₩23,851 | -0.25% | 1.5만 |
|---|
| 2025.12.04 | ₩23,904 | ₩23,944 | ₩23,864 | ₩23,944 | +0.17% | 7.3천 |
|---|
| 2025.12.03 | ₩23,784 | ₩23,918 | ₩23,784 | ₩23,844 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩23,784 | ₩23,904 | ₩23,784 | ₩23,824 | +0.17% | 1.6만 |
|---|
| 2025.12.01 | ₩23,784 | ₩23,878 | ₩23,784 | ₩23,851 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩23,878 | ₩23,878 | ₩23,799 | ₩23,823 | -0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩23,757 | ₩23,864 | ₩23,757 | ₩23,784 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩23,664 | ₩23,799 | ₩23,664 | ₩23,799 | +0.57% | 8.8천 |
|---|
| 2025.11.24 | ₩23,650 | ₩23,784 | ₩23,637 | ₩23,690 | +0.17% | 8.7천 |
|---|
| 2025.11.21 | ₩23,717 | ₩23,971 | ₩23,664 | ₩23,882 | +0.69% | 1.7만 |
|---|
| 2025.11.20 | ₩23,931 | ₩23,931 | ₩23,629 | ₩23,629 | -1.26% | 5천 |
|---|
| 2025.11.19 | ₩23,717 | ₩23,784 | ₩23,717 | ₩23,777 | +0.25% | 5.7천 |
|---|
| 2025.11.18 | ₩23,717 | ₩23,771 | ₩23,610 | ₩23,737 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩23,650 | ₩23,891 | ₩23,650 | ₩23,771 | +0.51% | 1.7만 |
|---|
| 2025.11.14 | ₩23,811 | ₩23,864 | ₩23,664 | ₩23,840 | +0.12% | 9.1천 |
|---|
| 2025.11.13 | ₩23,864 | ₩23,904 | ₩23,775 | ₩23,812 | -0.22% | 9.3천 |
|---|
| 2025.11.12 | ₩23,918 | ₩23,918 | ₩23,871 | ₩23,871 | -0.20% | 1.9천 |
|---|
| 2025.11.11 | ₩23,824 | ₩23,916 | ₩23,824 | ₩23,898 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩23,784 | ₩23,824 | ₩23,784 | ₩23,811 | +0.11% | 1.2만 |
|---|
| 2025.11.07 | ₩23,690 | ₩23,784 | ₩23,624 | ₩23,751 | +0.25% | 1.2만 |
|---|
| 2025.11.06 | ₩23,797 | ₩23,797 | ₩23,704 | ₩23,721 | -0.32% | 1.5만 |
|---|
| 2025.11.05 | ₩23,788 | ₩23,791 | ₩23,744 | ₩23,777 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩23,851 | ₩23,851 | ₩23,719 | ₩23,811 | -0.17% | 1.2만 |
|---|
| 2025.11.03 | ₩23,878 | ₩23,878 | ₩23,757 | ₩23,777 | -0.42% | 8천 |
|---|
| 2025.10.31 | ₩23,744 | ₩23,784 | ₩23,744 | ₩23,755 | +0.05% | 7.8천 |
|---|
| 2025.10.30 | ₩23,731 | ₩23,784 | ₩23,731 | ₩23,745 | +0.06% | 7.1천 |
|---|
| 2025.10.29 | ₩23,817 | ₩23,837 | ₩23,744 | ₩23,784 | -0.14% | 6.5천 |
|---|
| 2025.10.28 | ₩23,918 | ₩23,918 | ₩23,771 | ₩23,824 | -0.39% | 3.9만 |
|---|
| 2025.10.27 | ₩23,784 | ₩23,837 | ₩23,757 | ₩23,804 | +0.08% | 1.5만 |
|---|
| 2025.10.24 | ₩23,650 | ₩23,797 | ₩23,650 | ₩23,753 | +0.44% | 4만 |
|---|
| 2025.10.23 | ₩23,811 | ₩23,811 | ₩23,650 | ₩23,705 | -0.44% | 1.1만 |
|---|
| 2025.10.22 | ₩23,732 | ₩23,744 | ₩23,610 | ₩23,624 | -0.46% | 6.5천 |
|---|
| 2025.10.21 | ₩23,811 | ₩23,811 | ₩23,652 | ₩23,711 | -0.42% | 3.5천 |
|---|
| 2025.10.20 | ₩23,664 | ₩23,704 | ₩23,650 | ₩23,676 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩23,731 | ₩23,904 | ₩23,731 | ₩23,857 | +0.53% | 1.2만 |
|---|
| 2025.10.16 | ₩23,784 | ₩23,811 | ₩23,625 | ₩23,715 | -0.29% | 2.7만 |
|---|
| 2025.10.15 | ₩23,731 | ₩23,784 | ₩23,704 | ₩23,751 | +0.08% | 7.4천 |
|---|
| 2025.10.14 | ₩23,650 | ₩23,784 | ₩23,650 | ₩23,715 | +0.27% | 6.5천 |
|---|
| 2025.10.13 | ₩23,610 | ₩23,771 | ₩23,610 | ₩23,720 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩23,771 | ₩23,771 | ₩23,493 | ₩23,530 | -1.01% | 5.7천 |
|---|