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 | ₩23,173 | ₩23,233 | ₩23,157 | ₩23,233 | +0.26% | 1.7만 |
| 2026.10.08 | ₩23,100 | ₩23,207 | ₩23,086 | ₩23,207 | +0.46% | 1.2만 |
| 2026.10.07 | ₩23,193 | ₩23,207 | ₩23,140 | ₩23,207 | +0.06% | 1.2만 |
| 2026.10.06 | ₩23,140 | ₩23,193 | ₩23,140 | ₩23,193 | +0.23% | 1.6만 |
| 2026.10.05 | ₩23,060 | ₩23,180 | ₩23,060 | ₩23,180 | +0.52% | 1.3만 |
| 2026.10.02 | ₩23,140 | ₩23,140 | ₩23,073 | ₩23,140 | 0.00% | 5.7천 |
| 2026.10.01 | ₩23,180 | ₩23,180 | ₩22,939 | ₩23,060 | -0.52% | 1.9만 |
| 2026.09.30 | ₩23,033 | ₩23,086 | ₩23,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,046 |
| +0.06% |
| 2.1만 |
| 2026.09.29 | ₩23,060 | ₩23,086 | ₩23,028 | ₩23,060 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩23,060 | ₩23,086 | ₩23,012 | ₩23,046 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩23,086 | ₩23,100 | ₩22,996 | ₩23,081 | -0.02% | 5.6천 |
|---|
| 2026.09.24 | ₩23,127 | ₩23,127 | ₩23,000 | ₩23,060 | -0.29% | 2만 |
|---|
| 2026.09.23 | ₩23,193 | ₩23,193 | ₩23,033 | ₩23,044 | -0.65% | 8.4천 |
|---|
| 2026.09.22 | ₩23,020 | ₩23,113 | ₩23,020 | ₩23,100 | +0.35% | 2.2만 |
|---|
| 2026.09.21 | ₩22,966 | ₩23,100 | ₩22,953 | ₩23,006 | +0.17% | 2.7만 |
|---|
| 2026.09.18 | ₩23,180 | ₩23,240 | ₩23,140 | ₩23,233 | +0.23% | 2.9만 |
|---|
| 2026.09.17 | ₩23,207 | ₩23,233 | ₩23,160 | ₩23,213 | +0.03% | 2.1만 |
|---|
| 2026.09.16 | ₩23,100 | ₩23,153 | ₩22,859 | ₩22,970 | -0.56% | 12.1만 |
|---|
| 2026.09.15 | ₩23,046 | ₩23,114 | ₩23,028 | ₩23,086 | +0.17% | 2.5만 |
|---|
| 2026.09.14 | ₩23,127 | ₩23,153 | ₩23,073 | ₩23,153 | +0.12% | 6.7만 |
|---|
| 2026.09.11 | ₩23,153 | ₩23,207 | ₩23,153 | ₩23,207 | +0.23% | 4.6천 |
|---|
| 2026.09.10 | ₩23,052 | ₩23,082 | ₩22,873 | ₩23,033 | -0.08% | 34만 |
|---|
| 2026.09.09 | ₩23,180 | ₩23,180 | ₩23,086 | ₩23,124 | -0.24% | 37.3만 |
|---|
| 2026.09.08 | ₩23,180 | ₩23,247 | ₩23,153 | ₩23,173 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩23,287 | ₩23,287 | ₩23,187 | ₩23,187 | -0.43% | 5.4천 |
|---|
| 2026.09.03 | ₩23,100 | ₩23,213 | ₩23,100 | ₩23,193 | +0.40% | 4.3천 |
|---|
| 2026.09.02 | ₩23,073 | ₩23,153 | ₩23,060 | ₩23,106 | +0.14% | 4천 |
|---|
| 2026.09.01 | ₩23,113 | ₩23,113 | ₩23,042 | ₩23,086 | -0.12% | 9.4천 |
|---|
| 2026.08.31 | ₩23,233 | ₩23,247 | ₩23,113 | ₩23,167 | -0.29% | 1.6만 |
|---|
| 2026.08.28 | ₩23,247 | ₩23,247 | ₩23,148 | ₩23,180 | -0.29% | 6.3천 |
|---|
| 2026.08.27 | ₩23,127 | ₩23,193 | ₩23,086 | ₩23,193 | +0.29% | 7.8천 |
|---|
| 2026.08.26 | ₩23,113 | ₩23,113 | ₩23,065 | ₩23,113 | 0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩23,046 | ₩23,100 | ₩23,033 | ₩23,074 | +0.12% | 1.3만 |
|---|
| 2026.08.24 | ₩23,046 | ₩23,086 | ₩22,980 | ₩23,040 | -0.03% | 5.4천 |
|---|
| 2026.08.21 | ₩23,247 | ₩23,346 | ₩23,233 | ₩23,294 | +0.20% | 6.2천 |
|---|
| 2026.08.20 | ₩23,314 | ₩23,354 | ₩23,260 | ₩23,260 | -0.23% | 7.4천 |
|---|
| 2026.08.19 | ₩23,314 | ₩23,314 | ₩23,260 | ₩23,280 | -0.14% | 7.3천 |
|---|
| 2026.08.18 | ₩23,314 | ₩23,314 | ₩23,247 | ₩23,280 | -0.14% | 2만 |
|---|
| 2026.08.17 | ₩23,273 | ₩23,314 | ₩23,273 | ₩23,287 | +0.06% | 1.2만 |
|---|
| 2026.08.14 | ₩23,314 | ₩23,314 | ₩23,260 | ₩23,287 | -0.11% | 3.9천 |
|---|
| 2026.08.13 | ₩23,247 | ₩23,314 | ₩23,247 | ₩23,280 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩23,273 | ₩23,300 | ₩23,233 | ₩23,273 | 0.00% | 1.4만 |
|---|
| 2026.08.11 | ₩23,247 | ₩23,300 | ₩23,233 | ₩23,267 | +0.09% | 8.7천 |
|---|
| 2026.08.10 | ₩23,167 | ₩23,233 | ₩23,167 | ₩23,220 | +0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩23,223 | ₩23,247 | ₩23,223 | ₩23,233 | +0.05% | 3.7천 |
|---|
| 2026.08.06 | ₩23,113 | ₩23,247 | ₩23,113 | ₩23,227 | +0.49% | 8.4천 |
|---|
| 2026.08.05 | ₩23,247 | ₩23,247 | ₩23,193 | ₩23,217 | -0.13% | 2.2만 |
|---|
| 2026.08.04 | ₩22,913 | ₩23,247 | ₩22,913 | ₩23,220 | +1.34% | 4.8만 |
|---|
| 2026.08.03 | ₩23,006 | ₩23,173 | ₩23,006 | ₩23,173 | +0.73% | 7.9천 |
|---|
| 2026.07.31 | ₩23,006 | ₩23,100 | ₩22,953 | ₩23,033 | +0.12% | 1.4만 |
|---|
| 2026.07.30 | ₩22,793 | ₩23,060 | ₩22,793 | ₩23,008 | +0.94% | 1만 |
|---|
| 2026.07.29 | ₩22,926 | ₩22,946 | ₩22,893 | ₩22,893 | -0.15% | 7천 |
|---|
| 2026.07.28 | ₩22,953 | ₩23,033 | ₩22,953 | ₩23,033 | +0.35% | 2.7천 |
|---|
| 2026.07.27 | ₩23,046 | ₩23,060 | ₩22,886 | ₩22,957 | -0.39% | 7.9천 |
|---|
| 2026.07.24 | ₩23,006 | ₩23,006 | ₩22,919 | ₩22,919 | -0.38% | 2.9천 |
|---|
| 2026.07.23 | ₩23,046 | ₩23,046 | ₩22,873 | ₩22,895 | -0.66% | 1.2만 |
|---|
| 2026.07.22 | ₩23,113 | ₩23,113 | ₩22,993 | ₩23,073 | -0.17% | 6.2천 |
|---|
| 2026.07.21 | ₩22,980 | ₩23,086 | ₩22,980 | ₩23,086 | +0.47% | 5.1천 |
|---|
| 2026.07.20 | ₩22,993 | ₩23,046 | ₩22,926 | ₩22,926 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩22,913 | ₩23,247 | ₩22,913 | ₩23,200 | +1.25% | 9.2천 |
|---|
| 2026.07.16 | ₩23,207 | ₩23,247 | ₩23,207 | ₩23,215 | +0.03% | 2.9천 |
|---|
| 2026.07.15 | ₩23,213 | ₩23,247 | ₩23,193 | ₩23,221 | +0.03% | 4.1천 |
|---|
| 2026.07.14 | ₩23,147 | ₩23,200 | ₩23,147 | ₩23,199 | +0.23% | 3.4천 |
|---|
| 2026.07.13 | ₩23,073 | ₩23,233 | ₩23,073 | ₩23,153 | +0.35% | 5.5천 |
|---|
| 2026.07.10 | ₩23,140 | ₩23,233 | ₩23,140 | ₩23,207 | +0.29% | 6천 |
|---|
| 2026.07.09 | ₩23,140 | ₩23,167 | ₩23,100 | ₩23,147 | +0.03% | 4.7천 |
|---|
| 2026.07.08 | ₩23,113 | ₩23,133 | ₩22,981 | ₩23,073 | -0.17% | 3.6천 |
|---|
| 2026.07.07 | ₩22,980 | ₩23,153 | ₩22,980 | ₩23,085 | +0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩23,153 | ₩23,153 | ₩23,073 | ₩23,133 | -0.09% | 5.8천 |
|---|
| 2026.07.02 | ₩22,939 | ₩23,100 | ₩22,859 | ₩23,013 | +0.32% | 2.2만 |
|---|
| 2026.07.01 | ₩23,086 | ₩23,100 | ₩22,993 | ₩23,017 | -0.30% | 2.6천 |
|---|
| 2026.06.30 | ₩22,833 | ₩23,046 | ₩22,833 | ₩22,966 | +0.59% | 5.6천 |
|---|
| 2026.06.29 | ₩22,806 | ₩22,899 | ₩22,806 | ₩22,881 | +0.33% | 1.8만 |
|---|
| 2026.06.26 | ₩22,764 | ₩22,833 | ₩22,746 | ₩22,806 | +0.18% | 5.1천 |
|---|
| 2026.06.25 | ₩22,899 | ₩22,899 | ₩22,752 | ₩22,778 | -0.53% | 1.4만 |
|---|
| 2026.06.24 | ₩22,886 | ₩22,898 | ₩22,766 | ₩22,806 | -0.35% | 3.7천 |
|---|
| 2026.06.23 | ₩22,833 | ₩22,886 | ₩22,779 | ₩22,819 | -0.06% | 1.1만 |
|---|
| 2026.06.22 | ₩22,873 | ₩22,993 | ₩22,873 | ₩22,939 | +0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩23,193 | ₩23,193 | ₩23,114 | ₩23,153 | -0.17% | 8.2천 |
|---|
| 2026.06.17 | ₩23,180 | ₩23,180 | ₩23,113 | ₩23,125 | -0.24% | 1.9천 |
|---|
| 2026.06.16 | ₩23,180 | ₩23,180 | ₩23,140 | ₩23,159 | -0.09% | 4.6천 |
|---|
| 2026.06.15 | ₩23,113 | ₩23,167 | ₩23,046 | ₩23,153 | +0.17% | 2.6천 |
|---|
| 2026.06.12 | ₩23,100 | ₩23,100 | ₩22,918 | ₩23,041 | -0.25% | 7.4천 |
|---|
| 2026.06.11 | ₩22,766 | ₩22,939 | ₩22,712 | ₩22,939 | +0.76% | 5천 |
|---|
| 2026.06.10 | ₩22,899 | ₩22,933 | ₩22,758 | ₩22,758 | -0.62% | 4.7천 |
|---|
| 2026.06.09 | ₩23,026 | ₩23,060 | ₩22,726 | ₩22,911 | -0.50% | 2.1만 |
|---|
| 2026.06.08 | ₩22,953 | ₩23,033 | ₩22,939 | ₩22,980 | +0.12% | 1만 |
|---|
| 2026.06.05 | ₩23,046 | ₩23,073 | ₩22,913 | ₩22,913 | -0.58% | 7.8천 |
|---|
| 2026.06.04 | ₩23,060 | ₩23,113 | ₩23,052 | ₩23,080 | +0.09% | 1만 |
|---|
| 2026.06.03 | ₩23,113 | ₩23,113 | ₩23,060 | ₩23,073 | -0.17% | 2.6천 |
|---|
| 2026.06.02 | ₩23,113 | ₩23,140 | ₩23,073 | ₩23,120 | +0.03% | 2.6만 |
|---|
| 2026.06.01 | ₩22,980 | ₩23,113 | ₩22,980 | ₩23,046 | +0.29% | 1만 |
|---|
| 2026.05.29 | ₩23,113 | ₩23,113 | ₩23,046 | ₩23,049 | -0.28% | 5.1천 |
|---|
| 2026.05.28 | ₩23,086 | ₩23,086 | ₩23,006 | ₩23,056 | -0.13% | 1.1만 |
|---|
| 2026.05.27 | ₩22,966 | ₩23,073 | ₩22,966 | ₩23,013 | +0.20% | 1만 |
|---|
| 2026.05.26 | ₩22,899 | ₩23,060 | ₩22,899 | ₩22,966 | +0.29% | 9.2천 |
|---|
| 2026.05.22 | ₩23,113 | ₩23,113 | ₩22,913 | ₩22,962 | -0.65% | 1.4만 |
|---|
| 2026.05.21 | ₩22,993 | ₩22,993 | ₩22,846 | ₩22,914 | -0.34% | 3.3만 |
|---|
| 2026.05.20 | ₩22,766 | ₩22,913 | ₩22,766 | ₩22,893 | +0.56% | 2.1만 |
|---|
| 2026.05.19 | ₩22,899 | ₩22,899 | ₩22,806 | ₩22,813 | -0.38% | 7.5천 |
|---|
| 2026.05.18 | ₩23,020 | ₩23,020 | ₩22,807 | ₩22,873 | -0.64% | 1.3만 |
|---|
| 2026.05.15 | ₩23,113 | ₩23,207 | ₩23,086 | ₩23,109 | -0.02% | 6.7천 |
|---|
| 2026.05.14 | ₩23,207 | ₩23,207 | ₩23,113 | ₩23,141 | -0.28% | 8.8천 |
|---|
| 2026.05.13 | ₩23,207 | ₩23,207 | ₩23,100 | ₩23,207 | 0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩23,020 | ₩23,140 | ₩23,020 | ₩23,118 | +0.43% | 2.4천 |
|---|
| 2026.05.11 | ₩22,980 | ₩23,180 | ₩22,980 | ₩23,136 | +0.68% | 7.6천 |
|---|
| 2026.05.08 | ₩22,993 | ₩23,193 | ₩22,993 | ₩23,133 | +0.61% | 5.1만 |
|---|
| 2026.05.07 | ₩22,939 | ₩23,113 | ₩22,939 | ₩23,082 | +0.62% | 7.2천 |
|---|
| 2026.05.06 | ₩22,953 | ₩23,086 | ₩22,953 | ₩23,073 | +0.52% | 8.3천 |
|---|
| 2026.05.05 | ₩22,913 | ₩23,073 | ₩22,913 | ₩23,060 | +0.64% | 9.5천 |
|---|
| 2026.05.04 | ₩23,046 | ₩23,073 | ₩22,986 | ₩22,998 | -0.21% | 9.8천 |
|---|
| 2026.05.01 | ₩23,072 | ₩23,073 | ₩22,966 | ₩23,024 | -0.21% | 7.6천 |
|---|
| 2026.04.30 | ₩22,939 | ₩22,986 | ₩22,913 | ₩22,986 | +0.20% | 5.4천 |
|---|
| 2026.04.29 | ₩22,859 | ₩22,899 | ₩22,859 | ₩22,873 | +0.06% | 1천 |
|---|
| 2026.04.28 | ₩22,873 | ₩22,913 | ₩22,846 | ₩22,910 | +0.16% | 2.3천 |
|---|
| 2026.04.27 | ₩22,846 | ₩22,966 | ₩22,846 | ₩22,926 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩22,906 | ₩22,949 | ₩22,859 | ₩22,899 | -0.03% | 1.1만 |
|---|
| 2026.04.23 | ₩22,859 | ₩22,913 | ₩22,813 | ₩22,842 | -0.08% | 6.3천 |
|---|
| 2026.04.22 | ₩22,966 | ₩22,966 | ₩22,819 | ₩22,873 | -0.41% | 1.8만 |
|---|
| 2026.04.21 | ₩22,726 | ₩22,873 | ₩22,726 | ₩22,810 | +0.37% | 2만 |
|---|
| 2026.04.20 | ₩22,819 | ₩22,873 | ₩22,779 | ₩22,834 | +0.06% | 9.2천 |
|---|
| 2026.04.17 | ₩22,893 | ₩23,127 | ₩22,873 | ₩23,108 | +0.94% | 8.3천 |
|---|
| 2026.04.16 | ₩22,793 | ₩22,966 | ₩22,793 | ₩22,960 | +0.73% | 8.5천 |
|---|
| 2026.04.15 | ₩22,980 | ₩22,980 | ₩22,945 | ₩22,945 | -0.15% | 2.4천 |
|---|
| 2026.04.14 | ₩22,913 | ₩22,966 | ₩22,886 | ₩22,945 | +0.14% | 6.9천 |
|---|
| 2026.04.13 | ₩22,846 | ₩22,913 | ₩22,846 | ₩22,886 | +0.18% | 1.2만 |
|---|
| 2026.04.10 | ₩22,846 | ₩22,953 | ₩22,846 | ₩22,939 | +0.41% | 9.6천 |
|---|
| 2026.04.09 | ₩22,899 | ₩22,913 | ₩22,846 | ₩22,893 | -0.03% | 5.4천 |
|---|
| 2026.04.08 | ₩22,846 | ₩22,899 | ₩22,819 | ₩22,859 | +0.06% | 9.4천 |
|---|
| 2026.04.07 | ₩22,712 | ₩22,726 | ₩22,646 | ₩22,682 | -0.14% | 9천 |
|---|
| 2026.04.06 | ₩22,712 | ₩22,746 | ₩22,712 | ₩22,720 | +0.04% | 1.7천 |
|---|
| 2026.04.02 | ₩22,579 | ₩22,699 | ₩22,579 | ₩22,679 | +0.44% | 3.2천 |
|---|
| 2026.04.01 | ₩22,646 | ₩22,712 | ₩22,625 | ₩22,672 | +0.12% | 3.2천 |
|---|
| 2026.03.31 | ₩22,405 | ₩22,580 | ₩22,405 | ₩22,580 | +0.78% | 3.9천 |
|---|
| 2026.03.30 | ₩22,405 | ₩22,405 | ₩22,352 | ₩22,400 | -0.02% | 7.7천 |
|---|
| 2026.03.27 | ₩22,432 | ₩22,497 | ₩22,392 | ₩22,408 | -0.11% | 6.3천 |
|---|
| 2026.03.26 | ₩22,672 | ₩22,672 | ₩22,519 | ₩22,519 | -0.68% | 9.2천 |
|---|
| 2026.03.25 | ₩22,699 | ₩22,699 | ₩22,619 | ₩22,639 | -0.26% | 5.9천 |
|---|
| 2026.03.24 | ₩22,565 | ₩22,646 | ₩22,565 | ₩22,601 | +0.16% | 2.2만 |
|---|
| 2026.03.23 | ₩22,639 | ₩22,684 | ₩22,592 | ₩22,605 | -0.15% | 4.4천 |
|---|
| 2026.03.20 | ₩22,993 | ₩22,993 | ₩22,579 | ₩22,695 | -1.30% | 12.1만 |
|---|
| 2026.03.19 | ₩23,046 | ₩23,066 | ₩22,939 | ₩23,033 | -0.06% | 1.7만 |
|---|
| 2026.03.18 | ₩23,380 | ₩23,380 | ₩23,100 | ₩23,145 | -1.01% | 3.5만 |
|---|
| 2026.03.17 | ₩23,434 | ₩23,518 | ₩23,407 | ₩23,427 | -0.03% | 36.4만 |
|---|
| 2026.03.16 | ₩23,327 | ₩23,459 | ₩23,327 | ₩23,407 | +0.34% | 5.6천 |
|---|
| 2026.03.13 | ₩23,447 | ₩23,448 | ₩23,314 | ₩23,315 | -0.56% | 8.3천 |
|---|
| 2026.03.12 | ₩23,607 | ₩23,607 | ₩23,415 | ₩23,415 | -0.81% | 6.5천 |
|---|
| 2026.03.11 | ₩23,581 | ₩23,674 | ₩23,561 | ₩23,628 | +0.20% | 1.3만 |
|---|
| 2026.03.10 | ₩23,567 | ₩23,714 | ₩23,567 | ₩23,632 | +0.27% | 1.1만 |
|---|
| 2026.03.09 | ₩23,447 | ₩23,674 | ₩23,394 | ₩23,674 | +0.97% | 1.7만 |
|---|
| 2026.03.06 | ₩23,501 | ₩23,634 | ₩23,501 | ₩23,597 | +0.41% | 5천 |
|---|
| 2026.03.05 | ₩23,714 | ₩23,728 | ₩23,628 | ₩23,681 | -0.14% | 1.9만 |
|---|
| 2026.03.04 | ₩23,821 | ₩23,821 | ₩23,728 | ₩23,749 | -0.30% | 7.9천 |
|---|
| 2026.03.03 | ₩23,648 | ₩23,688 | ₩23,541 | ₩23,656 | +0.03% | 1.9만 |
|---|
| 2026.03.02 | ₩23,848 | ₩23,848 | ₩23,668 | ₩23,762 | -0.36% | 1만 |
|---|
| 2026.02.27 | ₩23,714 | ₩23,768 | ₩23,710 | ₩23,768 | +0.23% | 9천 |
|---|
| 2026.02.26 | ₩23,915 | ₩23,915 | ₩23,708 | ₩23,756 | -0.66% | 1.8만 |
|---|
| 2026.02.25 | ₩23,861 | ₩23,861 | ₩23,754 | ₩23,821 | -0.17% | 1.8만 |
|---|
| 2026.02.24 | ₩23,648 | ₩23,740 | ₩23,648 | ₩23,740 | +0.39% | 3.8천 |
|---|
| 2026.02.23 | ₩23,821 | ₩23,821 | ₩23,634 | ₩23,674 | -0.62% | 1.7만 |
|---|
| 2026.02.20 | ₩23,795 | ₩24,022 | ₩23,795 | ₩24,008 | +0.90% | 2.4만 |
|---|
| 2026.02.19 | ₩23,982 | ₩23,982 | ₩23,781 | ₩23,839 | -0.60% | 1.8만 |
|---|
| 2026.02.18 | ₩24,022 | ₩24,022 | ₩23,840 | ₩23,968 | -0.22% | 3만 |
|---|
| 2026.02.17 | ₩23,781 | ₩23,875 | ₩23,634 | ₩23,809 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩23,781 | ₩23,875 | ₩23,768 | ₩23,797 | +0.07% | 1.2만 |
|---|
| 2026.02.12 | ₩24,035 | ₩24,035 | ₩23,781 | ₩23,781 | -1.06% | 2.2만 |
|---|
| 2026.02.11 | ₩23,982 | ₩23,990 | ₩23,875 | ₩23,990 | +0.03% | 8천 |
|---|
| 2026.02.10 | ₩23,982 | ₩24,035 | ₩23,975 | ₩23,995 | +0.06% | 1.4만 |
|---|
| 2026.02.09 | ₩23,968 | ₩24,002 | ₩23,908 | ₩23,983 | +0.06% | 1만 |
|---|
| 2026.02.06 | ₩23,787 | ₩23,901 | ₩23,787 | ₩23,888 | +0.43% | 5.4천 |
|---|
| 2026.02.05 | ₩23,795 | ₩23,795 | ₩23,653 | ₩23,653 | -0.60% | 9.6천 |
|---|
| 2026.02.04 | ₩23,848 | ₩23,848 | ₩23,754 | ₩23,805 | -0.18% | 1.1만 |
|---|
| 2026.02.03 | ₩23,982 | ₩23,982 | ₩23,795 | ₩23,888 | -0.39% | 3.2만 |
|---|
| 2026.02.02 | ₩23,968 | ₩23,995 | ₩23,901 | ₩23,982 | +0.06% | 1만 |
|---|
| 2026.01.30 | ₩24,075 | ₩24,075 | ₩23,835 | ₩23,928 | -0.61% | 6.8천 |
|---|
| 2026.01.29 | ₩23,968 | ₩23,968 | ₩23,829 | ₩23,941 | -0.11% | 1.2만 |
|---|
| 2026.01.28 | ₩23,921 | ₩23,941 | ₩23,901 | ₩23,928 | +0.03% | 1.3만 |
|---|
| 2026.01.27 | ₩23,915 | ₩23,941 | ₩23,861 | ₩23,861 | -0.22% | 1.6만 |
|---|
| 2026.01.26 | ₩23,901 | ₩23,915 | ₩23,835 | ₩23,915 | +0.06% | 1.2만 |
|---|
| 2026.01.23 | ₩23,861 | ₩23,861 | ₩23,781 | ₩23,781 | -0.34% | 2.5만 |
|---|
| 2026.01.22 | ₩23,955 | ₩23,955 | ₩23,741 | ₩23,821 | -0.56% | 3.1만 |
|---|
| 2026.01.21 | ₩23,648 | ₩23,795 | ₩23,648 | ₩23,714 | +0.28% | 7.8천 |
|---|
| 2026.01.20 | ₩23,714 | ₩23,768 | ₩23,648 | ₩23,648 | -0.28% | 2.2만 |
|---|
| 2026.01.16 | ₩24,048 | ₩24,115 | ₩24,008 | ₩24,082 | +0.14% | 3.3만 |
|---|
| 2026.01.15 | ₩24,035 | ₩24,102 | ₩24,035 | ₩24,048 | +0.06% | 2.6만 |
|---|
| 2026.01.14 | ₩24,062 | ₩24,115 | ₩24,035 | ₩24,035 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩24,115 | ₩24,115 | ₩24,062 | ₩24,076 | -0.16% | 1.2만 |
|---|
| 2026.01.12 | ₩23,968 | ₩24,062 | ₩23,968 | ₩24,035 | +0.28% | 3.5만 |
|---|
| 2026.01.09 | ₩23,995 | ₩24,086 | ₩23,995 | ₩24,022 | +0.11% | 4.8만 |
|---|
| 2026.01.08 | ₩23,968 | ₩24,035 | ₩23,968 | ₩23,982 | +0.06% | 6.9만 |
|---|
| 2026.01.07 | ₩24,142 | ₩24,142 | ₩23,982 | ₩24,008 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩24,068 | ₩24,155 | ₩24,019 | ₩24,088 | +0.08% | 3.7만 |
|---|
| 2026.01.05 | ₩23,915 | ₩24,008 | ₩23,915 | ₩23,968 | +0.22% | 1.9만 |
|---|
| 2026.01.02 | ₩23,848 | ₩23,955 | ₩23,848 | ₩23,915 | +0.28% | 1.2만 |
|---|
| 2025.12.31 | ₩23,982 | ₩24,008 | ₩23,861 | ₩23,875 | -0.45% | 2.5만 |
|---|
| 2025.12.30 | ₩23,888 | ₩23,995 | ₩23,888 | ₩23,966 | +0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩23,888 | ₩23,982 | ₩23,888 | ₩23,915 | +0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩24,035 | ₩24,035 | ₩23,915 | ₩23,928 | -0.44% | 3.2만 |
|---|
| 2025.12.24 | ₩23,982 | ₩23,995 | ₩23,955 | ₩23,982 | 0.00% | 4.9천 |
|---|
| 2025.12.23 | ₩23,875 | ₩23,982 | ₩23,875 | ₩23,982 | +0.45% | 5.6천 |
|---|
| 2025.12.22 | ₩23,955 | ₩23,955 | ₩23,861 | ₩23,908 | -0.20% | 2.2만 |
|---|
| 2025.12.19 | ₩23,901 | ₩24,087 | ₩23,901 | ₩24,048 | +0.61% | 1.7만 |
|---|
| 2025.12.18 | ₩23,970 | ₩23,982 | ₩23,967 | ₩23,968 | -0.01% | 3.2천 |
|---|
| 2025.12.17 | ₩23,982 | ₩23,995 | ₩23,928 | ₩23,995 | +0.06% | 4.6천 |
|---|
| 2025.12.16 | ₩23,995 | ₩23,995 | ₩23,928 | ₩23,955 | -0.17% | 3천 |
|---|
| 2025.12.15 | ₩23,901 | ₩23,982 | ₩23,861 | ₩23,915 | +0.06% | 3.1만 |
|---|
| 2025.12.12 | ₩23,848 | ₩23,995 | ₩23,848 | ₩23,968 | +0.50% | 8천 |
|---|
| 2025.12.11 | ₩23,915 | ₩23,962 | ₩23,915 | ₩23,962 | +0.20% | 6.3천 |
|---|
| 2025.12.10 | ₩23,888 | ₩23,955 | ₩23,875 | ₩23,916 | +0.12% | 3.8천 |
|---|
| 2025.12.09 | ₩23,928 | ₩23,928 | ₩23,861 | ₩23,896 | -0.13% | 2.8천 |
|---|
| 2025.12.08 | ₩23,835 | ₩23,955 | ₩23,835 | ₩23,908 | +0.31% | 9천 |
|---|
| 2025.12.05 | ₩23,908 | ₩23,928 | ₩23,848 | ₩23,848 | -0.25% | 1.5만 |
|---|
| 2025.12.04 | ₩23,901 | ₩23,941 | ₩23,861 | ₩23,941 | +0.17% | 7.3천 |
|---|
| 2025.12.03 | ₩23,781 | ₩23,915 | ₩23,781 | ₩23,841 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩23,781 | ₩23,901 | ₩23,781 | ₩23,821 | +0.17% | 1.6만 |
|---|
| 2025.12.01 | ₩23,781 | ₩23,875 | ₩23,781 | ₩23,848 | +0.28% | 9.3천 |
|---|
| 2025.11.28 | ₩23,875 | ₩23,875 | ₩23,796 | ₩23,820 | -0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩23,754 | ₩23,861 | ₩23,754 | ₩23,781 | +0.11% | 4.9천 |
|---|
| 2025.11.25 | ₩23,661 | ₩23,796 | ₩23,661 | ₩23,796 | +0.57% | 8.8천 |
|---|
| 2025.11.24 | ₩23,648 | ₩23,781 | ₩23,634 | ₩23,688 | +0.17% | 8.7천 |
|---|
| 2025.11.21 | ₩23,714 | ₩23,968 | ₩23,661 | ₩23,879 | +0.69% | 1.7만 |
|---|
| 2025.11.20 | ₩23,928 | ₩23,928 | ₩23,626 | ₩23,626 | -1.26% | 5천 |
|---|
| 2025.11.19 | ₩23,714 | ₩23,781 | ₩23,714 | ₩23,774 | +0.25% | 5.7천 |
|---|
| 2025.11.18 | ₩23,714 | ₩23,768 | ₩23,607 | ₩23,734 | +0.08% | 1.7만 |
|---|
| 2025.11.17 | ₩23,648 | ₩23,888 | ₩23,648 | ₩23,768 | +0.51% | 1.7만 |
|---|
| 2025.11.14 | ₩23,808 | ₩23,861 | ₩23,661 | ₩23,837 | +0.12% | 9.1천 |
|---|
| 2025.11.13 | ₩23,861 | ₩23,901 | ₩23,772 | ₩23,809 | -0.22% | 9.3천 |
|---|
| 2025.11.12 | ₩23,915 | ₩23,915 | ₩23,868 | ₩23,868 | -0.20% | 1.9천 |
|---|
| 2025.11.11 | ₩23,821 | ₩23,913 | ₩23,821 | ₩23,895 | +0.31% | 1.2만 |
|---|
| 2025.11.10 | ₩23,781 | ₩23,821 | ₩23,781 | ₩23,808 | +0.11% | 1.2만 |
|---|
| 2025.11.07 | ₩23,688 | ₩23,781 | ₩23,621 | ₩23,748 | +0.25% | 1.2만 |
|---|
| 2025.11.06 | ₩23,795 | ₩23,795 | ₩23,701 | ₩23,718 | -0.32% | 1.5만 |
|---|
| 2025.11.05 | ₩23,785 | ₩23,788 | ₩23,741 | ₩23,774 | -0.04% | 1.2천 |
|---|
| 2025.11.04 | ₩23,848 | ₩23,848 | ₩23,716 | ₩23,808 | -0.17% | 1.2만 |
|---|
| 2025.11.03 | ₩23,875 | ₩23,875 | ₩23,754 | ₩23,774 | -0.42% | 8천 |
|---|
| 2025.10.31 | ₩23,741 | ₩23,781 | ₩23,741 | ₩23,752 | +0.05% | 7.8천 |
|---|
| 2025.10.30 | ₩23,728 | ₩23,781 | ₩23,728 | ₩23,742 | +0.06% | 7.1천 |
|---|
| 2025.10.29 | ₩23,815 | ₩23,835 | ₩23,741 | ₩23,781 | -0.14% | 6.5천 |
|---|
| 2025.10.28 | ₩23,915 | ₩23,915 | ₩23,768 | ₩23,821 | -0.39% | 3.9만 |
|---|
| 2025.10.27 | ₩23,781 | ₩23,835 | ₩23,754 | ₩23,801 | +0.08% | 1.5만 |
|---|
| 2025.10.24 | ₩23,648 | ₩23,795 | ₩23,648 | ₩23,750 | +0.44% | 4만 |
|---|
| 2025.10.23 | ₩23,808 | ₩23,808 | ₩23,648 | ₩23,702 | -0.44% | 1.1만 |
|---|
| 2025.10.22 | ₩23,729 | ₩23,741 | ₩23,607 | ₩23,621 | -0.46% | 6.5천 |
|---|
| 2025.10.21 | ₩23,808 | ₩23,808 | ₩23,649 | ₩23,708 | -0.42% | 3.5천 |
|---|
| 2025.10.20 | ₩23,661 | ₩23,701 | ₩23,648 | ₩23,673 | +0.05% | 7천 |
|---|
| 2025.10.17 | ₩23,728 | ₩23,901 | ₩23,728 | ₩23,855 | +0.53% | 1.2만 |
|---|
| 2025.10.16 | ₩23,781 | ₩23,808 | ₩23,622 | ₩23,712 | -0.29% | 2.7만 |
|---|
| 2025.10.15 | ₩23,728 | ₩23,781 | ₩23,701 | ₩23,748 | +0.08% | 7.4천 |
|---|
| 2025.10.14 | ₩23,648 | ₩23,781 | ₩23,648 | ₩23,712 | +0.27% | 6.5천 |
|---|
| 2025.10.13 | ₩23,607 | ₩23,768 | ₩23,607 | ₩23,717 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩23,768 | ₩23,768 | ₩23,490 | ₩23,527 | -1.01% | 5.7천 |
|---|