시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Tail Risk ETF 과거 주가
Global X S&P 500 Tail Risk ETF · XTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Tail Risk ETF · XTR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,170 | ₩39,170 | ₩39,151 | ₩39,151 | -0.05% | 300 |
| 2026.10.08 | ₩38,935 | ₩38,935 | ₩38,935 | ₩38,935 | 0.00% | 100 |
| 2026.10.07 | ₩39,063 | ₩39,117 | ₩39,050 | ₩39,110 | +0.12% | 3.1천 |
| 2026.10.06 | ₩39,250 | ₩39,290 | ₩39,250 | ₩39,251 | +0.00% | 600 |
| 2026.10.05 | ₩38,958 | ₩38,968 | ₩38,958 | ₩38,968 | +0.03% | 300 |
| 2026.10.02 | ₩38,823 | ₩38,823 | ₩38,752 | ₩38,752 | -0.18% | 3.2천 |
| 2026.10.01 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
| 2026.09.30 | ₩38,636 | ₩38,649 | ₩38,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,497 |
| -0.36% |
| 3.1천 |
| 2026.09.29 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,743 | ₩38,867 | ₩38,689 | ₩38,867 | +0.32% | 2.2천 |
|---|
| 2026.09.24 | ₩38,663 | ₩38,695 | ₩38,663 | ₩38,695 | +0.08% | 500 |
|---|
| 2026.09.23 | ₩38,730 | ₩38,730 | ₩38,685 | ₩38,685 | -0.11% | 500 |
|---|
| 2026.09.22 | ₩38,970 | ₩38,970 | ₩38,880 | ₩38,880 | -0.23% | 1.1천 |
|---|
| 2026.09.21 | ₩38,903 | ₩38,995 | ₩38,903 | ₩38,958 | +0.14% | 400 |
|---|
| 2026.09.18 | ₩38,344 | ₩38,436 | ₩38,277 | ₩38,436 | +0.24% | 300 |
|---|
| 2026.09.17 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩37,977 | ₩37,977 | ₩37,977 | ₩37,977 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩38,369 | ₩38,369 | ₩38,126 | ₩38,126 | -0.63% | 200 |
|---|
| 2026.09.14 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,523 | ₩38,523 | ₩38,509 | ₩38,509 | -0.03% | 300 |
|---|
| 2026.09.10 | ₩38,169 | ₩38,182 | ₩38,169 | ₩38,182 | +0.03% | 300 |
|---|
| 2026.09.09 | ₩38,423 | ₩38,423 | ₩38,396 | ₩38,396 | -0.07% | 300 |
|---|
| 2026.09.08 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩38,796 | ₩38,800 | ₩38,796 | ₩38,800 | +0.01% | 100 |
|---|
| 2026.09.03 | ₩38,623 | ₩39,010 | ₩38,623 | ₩38,991 | +0.95% | 500 |
|---|
| 2026.09.02 | ₩38,436 | ₩38,539 | ₩38,436 | ₩38,539 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩38,923 | ₩38,923 | ₩38,770 | ₩38,780 | -0.37% | 700 |
|---|
| 2026.08.27 | ₩38,830 | ₩38,870 | ₩38,816 | ₩38,870 | +0.10% | 400 |
|---|
| 2026.08.26 | ₩38,611 | ₩38,611 | ₩38,611 | ₩38,611 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,611 | ₩38,611 | ₩38,611 | ₩38,611 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩38,436 | ₩38,556 | ₩38,423 | ₩38,495 | +0.15% | 3.6천 |
|---|
| 2026.08.21 | ₩38,569 | ₩38,616 | ₩38,569 | ₩38,608 | +0.10% | 600 |
|---|
| 2026.08.20 | ₩38,569 | ₩38,569 | ₩38,467 | ₩38,467 | -0.27% | 1.2천 |
|---|
| 2026.08.19 | ₩38,910 | ₩38,915 | ₩38,748 | ₩38,748 | -0.42% | 6.2천 |
|---|
| 2026.08.18 | ₩38,810 | ₩38,810 | ₩38,700 | ₩38,700 | -0.28% | 1.4천 |
|---|
| 2026.08.17 | ₩39,036 | ₩39,050 | ₩38,960 | ₩38,960 | -0.19% | 1.4천 |
|---|
| 2026.08.14 | ₩39,111 | ₩39,133 | ₩39,111 | ₩39,133 | +0.05% | 1천 |
|---|
| 2026.08.13 | ₩39,217 | ₩39,217 | ₩39,217 | ₩39,217 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩38,996 | ₩39,036 | ₩38,935 | ₩38,935 | -0.16% | 400 |
|---|
| 2026.08.11 | ₩38,903 | ₩38,903 | ₩38,903 | ₩38,903 | 0.00% | 600 |
|---|
| 2026.08.10 | ₩38,850 | ₩39,018 | ₩38,850 | ₩38,967 | +0.30% | 2.4천 |
|---|
| 2026.08.07 | ₩38,956 | ₩38,996 | ₩38,876 | ₩38,996 | +0.10% | 2.3천 |
|---|
| 2026.08.06 | ₩38,743 | ₩38,763 | ₩38,676 | ₩38,763 | +0.05% | 8.5천 |
|---|
| 2026.08.05 | ₩38,970 | ₩39,010 | ₩38,906 | ₩38,906 | -0.16% | 600 |
|---|
| 2026.08.04 | ₩38,583 | ₩38,930 | ₩38,583 | ₩38,930 | +0.90% | 1천 |
|---|
| 2026.08.03 | ₩38,076 | ₩38,252 | ₩38,076 | ₩38,252 | +0.46% | 200 |
|---|
| 2026.07.31 | ₩37,635 | ₩37,769 | ₩37,422 | ₩37,682 | +0.12% | 9.2천 |
|---|
| 2026.07.30 | ₩37,255 | ₩37,508 | ₩37,255 | ₩37,508 | +0.68% | 400 |
|---|
| 2026.07.29 | ₩37,195 | ₩37,195 | ₩37,011 | ₩37,011 | -0.50% | 600 |
|---|
| 2026.07.28 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩37,355 | ₩37,412 | ₩37,355 | ₩37,412 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩37,476 | ₩37,568 | ₩37,407 | ₩37,407 | -0.19% | 700 |
|---|
| 2026.07.23 | ₩37,403 | ₩37,403 | ₩37,403 | ₩37,403 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,715 | ₩37,870 | ₩37,715 | ₩37,870 | +0.41% | 300 |
|---|
| 2026.07.20 | ₩37,649 | ₩37,649 | ₩37,599 | ₩37,599 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩37,742 | ₩37,875 | ₩37,709 | ₩37,709 | -0.09% | 700 |
|---|
| 2026.07.16 | ₩38,102 | ₩38,102 | ₩37,969 | ₩38,001 | -0.27% | 1.4천 |
|---|
| 2026.07.15 | ₩38,076 | ₩38,164 | ₩38,049 | ₩38,164 | +0.23% | 1천 |
|---|
| 2026.07.14 | ₩37,942 | ₩38,062 | ₩37,942 | ₩38,062 | +0.32% | 700 |
|---|
| 2026.07.13 | ₩37,875 | ₩38,062 | ₩37,875 | ₩37,949 | +0.19% | 1천 |
|---|
| 2026.07.10 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,915 | ₩38,054 | ₩37,915 | ₩38,054 | +0.37% | 1.7천 |
|---|
| 2026.07.08 | ₩37,689 | ₩37,783 | ₩37,689 | ₩37,783 | +0.25% | 1.2천 |
|---|
| 2026.07.07 | ₩37,929 | ₩37,929 | ₩37,755 | ₩37,874 | -0.14% | 1.1만 |
|---|
| 2026.07.06 | ₩37,995 | ₩38,102 | ₩37,982 | ₩38,102 | +0.28% | 1.1만 |
|---|
| 2026.07.02 | ₩38,076 | ₩38,076 | ₩37,635 | ₩37,757 | -0.84% | 6.9천 |
|---|
| 2026.07.01 | ₩37,842 | ₩37,982 | ₩37,822 | ₩37,822 | -0.05% | 8.8천 |
|---|
| 2026.06.30 | ₩37,675 | ₩37,927 | ₩37,675 | ₩37,898 | +0.59% | 8.1천 |
|---|
| 2026.06.29 | ₩37,502 | ₩37,647 | ₩37,502 | ₩37,595 | +0.25% | 800 |
|---|
| 2026.06.26 | ₩37,328 | ₩37,395 | ₩37,328 | ₩37,395 | +0.18% | 900 |
|---|
| 2026.06.25 | ₩37,635 | ₩37,635 | ₩37,328 | ₩37,390 | -0.65% | 2.2천 |
|---|
| 2026.06.24 | ₩37,582 | ₩37,727 | ₩37,355 | ₩37,360 | -0.59% | 6.4천 |
|---|
| 2026.06.23 | ₩37,582 | ₩37,582 | ₩37,518 | ₩37,518 | -0.17% | 200 |
|---|
| 2026.06.22 | ₩37,875 | ₩38,209 | ₩37,875 | ₩37,922 | +0.12% | 2.2천 |
|---|
| 2026.06.18 | ₩38,062 | ₩38,089 | ₩38,022 | ₩38,081 | +0.05% | 900 |
|---|
| 2026.06.17 | ₩38,221 | ₩38,236 | ₩37,715 | ₩37,715 | -1.32% | 700 |
|---|
| 2026.06.16 | ₩38,336 | ₩38,336 | ₩38,169 | ₩38,169 | -0.44% | 800 |
|---|
| 2026.06.15 | ₩38,276 | ₩38,396 | ₩38,276 | ₩38,383 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩37,562 | ₩37,690 | ₩37,448 | ₩37,690 | +0.34% | 1.5천 |
|---|
| 2026.06.11 | ₩36,981 | ₩37,535 | ₩36,981 | ₩37,535 | +1.50% | 600 |
|---|
| 2026.06.10 | ₩37,141 | ₩37,468 | ₩36,935 | ₩36,935 | -0.56% | 1.9천 |
|---|
| 2026.06.09 | ₩37,955 | ₩37,955 | ₩37,368 | ₩37,515 | -1.16% | 2.4천 |
|---|
| 2026.06.08 | ₩37,769 | ₩37,769 | ₩37,564 | ₩37,564 | -0.54% | 1.1천 |
|---|
| 2026.06.05 | ₩37,544 | ₩37,544 | ₩37,544 | ₩37,544 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩38,503 | ₩38,512 | ₩38,489 | ₩38,512 | +0.02% | 1.3천 |
|---|
| 2026.06.03 | ₩38,429 | ₩38,429 | ₩38,329 | ₩38,353 | -0.20% | 500 |
|---|
| 2026.06.02 | ₩38,603 | ₩38,603 | ₩38,603 | ₩38,603 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩40,371 | ₩40,371 | ₩38,476 | ₩38,533 | -4.55% | 2.5천 |
|---|
| 2026.05.29 | ₩38,476 | ₩38,543 | ₩38,444 | ₩38,444 | -0.08% | 1.5천 |
|---|
| 2026.05.28 | ₩38,062 | ₩38,294 | ₩38,062 | ₩38,294 | +0.61% | 400 |
|---|
| 2026.05.27 | ₩38,209 | ₩38,209 | ₩38,140 | ₩38,140 | -0.18% | 800 |
|---|
| 2026.05.26 | ₩38,062 | ₩38,221 | ₩38,062 | ₩38,198 | +0.36% | 2.1천 |
|---|
| 2026.05.22 | ₩38,049 | ₩38,049 | ₩37,882 | ₩37,907 | -0.37% | 1.1천 |
|---|
| 2026.05.21 | ₩37,755 | ₩37,783 | ₩37,755 | ₩37,783 | +0.07% | 300 |
|---|
| 2026.05.20 | ₩37,635 | ₩37,677 | ₩37,570 | ₩37,677 | +0.11% | 400 |
|---|
| 2026.05.19 | ₩37,327 | ₩37,328 | ₩37,271 | ₩37,271 | -0.15% | 1.6천 |
|---|
| 2026.05.18 | ₩37,368 | ₩37,527 | ₩37,368 | ₩37,527 | +0.42% | 600 |
|---|
| 2026.05.15 | ₩37,795 | ₩37,795 | ₩37,586 | ₩37,586 | -0.55% | 900 |
|---|
| 2026.05.14 | ₩37,982 | ₩38,089 | ₩37,915 | ₩38,089 | +0.28% | 2.3천 |
|---|
| 2026.05.13 | ₩37,782 | ₩37,809 | ₩37,502 | ₩37,809 | +0.07% | 2.4천 |
|---|
| 2026.05.12 | ₩37,462 | ₩37,595 | ₩37,248 | ₩37,595 | +0.36% | 600 |
|---|
| 2026.05.11 | ₩37,542 | ₩37,689 | ₩37,542 | ₩37,635 | +0.25% | 9.2천 |
|---|
| 2026.05.08 | ₩37,415 | ₩37,542 | ₩37,415 | ₩37,502 | +0.23% | 1천 |
|---|
| 2026.05.07 | ₩37,408 | ₩37,460 | ₩37,204 | ₩37,204 | -0.55% | 3.8천 |
|---|
| 2026.05.06 | ₩37,261 | ₩37,356 | ₩37,208 | ₩37,356 | +0.25% | 5.1천 |
|---|
| 2026.05.05 | ₩36,701 | ₩36,914 | ₩36,701 | ₩36,813 | +0.31% | 1.7천 |
|---|
| 2026.05.04 | ₩36,654 | ₩36,654 | ₩36,518 | ₩36,518 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩36,634 | ₩36,781 | ₩36,634 | ₩36,698 | +0.17% | 1.2천 |
|---|
| 2026.04.30 | ₩36,387 | ₩36,661 | ₩36,387 | ₩36,661 | +0.75% | 1.2만 |
|---|
| 2026.04.29 | ₩36,261 | ₩36,274 | ₩36,199 | ₩36,199 | -0.17% | 500 |
|---|
| 2026.04.28 | ₩36,273 | ₩36,274 | ₩36,214 | ₩36,227 | -0.13% | 1.5천 |
|---|
| 2026.04.27 | ₩36,321 | ₩36,407 | ₩36,321 | ₩36,407 | +0.24% | 400 |
|---|
| 2026.04.24 | ₩36,221 | ₩36,394 | ₩36,154 | ₩36,365 | +0.40% | 1.7천 |
|---|
| 2026.04.23 | ₩36,221 | ₩36,221 | ₩36,100 | ₩36,100 | -0.33% | 500 |
|---|
| 2026.04.22 | ₩36,047 | ₩36,229 | ₩36,047 | ₩36,229 | +0.50% | 500 |
|---|
| 2026.04.21 | ₩36,192 | ₩36,247 | ₩35,883 | ₩35,883 | -0.86% | 1.1천 |
|---|
| 2026.04.20 | ₩36,301 | ₩36,301 | ₩36,087 | ₩36,103 | -0.54% | 1.7천 |
|---|
| 2026.04.17 | ₩36,273 | ₩36,273 | ₩36,183 | ₩36,183 | -0.25% | 500 |
|---|
| 2026.04.16 | ₩35,713 | ₩35,807 | ₩35,713 | ₩35,767 | +0.15% | 900 |
|---|
| 2026.04.15 | ₩35,380 | ₩35,713 | ₩35,380 | ₩35,688 | +0.87% | 1.2천 |
|---|
| 2026.04.14 | ₩35,273 | ₩35,366 | ₩35,193 | ₩35,346 | +0.21% | 2.7천 |
|---|
| 2026.04.13 | ₩34,646 | ₩35,007 | ₩34,646 | ₩35,007 | +1.04% | 700 |
|---|
| 2026.04.10 | ₩34,726 | ₩34,726 | ₩34,687 | ₩34,687 | -0.11% | 400 |
|---|
| 2026.04.09 | ₩34,579 | ₩34,754 | ₩34,486 | ₩34,754 | +0.51% | 700 |
|---|
| 2026.04.08 | ₩34,526 | ₩34,632 | ₩34,419 | ₩34,568 | +0.12% | 4.2천 |
|---|
| 2026.04.07 | ₩33,745 | ₩33,844 | ₩33,745 | ₩33,844 | +0.29% | 300 |
|---|
| 2026.04.06 | ₩33,732 | ₩33,794 | ₩33,725 | ₩33,794 | +0.19% | 2.5천 |
|---|
| 2026.04.02 | ₩33,405 | ₩33,725 | ₩33,405 | ₩33,709 | +0.91% | 1.6천 |
|---|
| 2026.04.01 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 1천 |
|---|
| 2026.03.31 | ₩33,431 | ₩33,523 | ₩33,431 | ₩33,523 | +0.28% | 800 |
|---|
| 2026.03.30 | ₩33,011 | ₩33,011 | ₩32,871 | ₩32,871 | -0.42% | 600 |
|---|
| 2026.03.27 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,598 | ₩33,598 | ₩33,358 | ₩33,358 | -0.71% | 900 |
|---|
| 2026.03.25 | ₩33,885 | ₩33,885 | ₩33,797 | ₩33,797 | -0.26% | 1.2천 |
|---|
| 2026.03.24 | ₩33,698 | ₩33,817 | ₩33,670 | ₩33,670 | -0.08% | 2천 |
|---|
| 2026.03.23 | ₩33,872 | ₩34,044 | ₩33,792 | ₩33,794 | -0.23% | 1.3천 |
|---|
| 2026.03.20 | ₩33,765 | ₩33,765 | ₩33,365 | ₩33,525 | -0.71% | 5.7천 |
|---|
| 2026.03.19 | ₩33,858 | ₩33,968 | ₩33,765 | ₩33,968 | +0.32% | 1.4천 |
|---|
| 2026.03.18 | ₩34,339 | ₩34,339 | ₩34,056 | ₩34,056 | -0.82% | 5.1천 |
|---|
| 2026.03.17 | ₩34,646 | ₩34,646 | ₩34,518 | ₩34,518 | -0.37% | 1.1천 |
|---|
| 2026.03.16 | ₩34,339 | ₩34,566 | ₩34,325 | ₩34,425 | +0.25% | 2.2천 |
|---|
| 2026.03.13 | ₩34,244 | ₩34,244 | ₩34,115 | ₩34,115 | -0.38% | 2.1천 |
|---|
| 2026.03.12 | ₩34,766 | ₩34,766 | ₩34,335 | ₩34,335 | -1.24% | 8천 |
|---|
| 2026.03.11 | ₩34,752 | ₩34,830 | ₩34,752 | ₩34,830 | +0.22% | 200 |
|---|
| 2026.03.10 | ₩34,859 | ₩35,186 | ₩34,833 | ₩34,854 | -0.02% | 7.3천 |
|---|
| 2026.03.09 | ₩34,299 | ₩34,938 | ₩34,299 | ₩34,938 | +1.86% | 3.1천 |
|---|
| 2026.03.06 | ₩34,700 | ₩34,819 | ₩34,700 | ₩34,719 | +0.05% | 2.1천 |
|---|
| 2026.03.05 | ₩35,233 | ₩35,233 | ₩35,053 | ₩35,127 | -0.30% | 5.4천 |
|---|
| 2026.03.04 | ₩35,260 | ₩35,385 | ₩35,260 | ₩35,366 | +0.30% | 6.1천 |
|---|
| 2026.03.03 | ₩34,712 | ₩35,180 | ₩34,639 | ₩35,139 | +1.23% | 1.7만 |
|---|
| 2026.03.02 | ₩34,712 | ₩35,433 | ₩34,712 | ₩35,433 | +2.08% | 4.6천 |
|---|
| 2026.02.27 | ₩35,313 | ₩35,433 | ₩35,313 | ₩35,433 | +0.34% | 3.1천 |
|---|
| 2026.02.26 | ₩35,607 | ₩35,607 | ₩35,380 | ₩35,580 | -0.07% | 4.2천 |
|---|
| 2026.02.25 | ₩35,607 | ₩35,708 | ₩35,567 | ₩35,708 | +0.28% | 500 |
|---|
| 2026.02.24 | ₩35,273 | ₩35,473 | ₩35,273 | ₩35,442 | +0.48% | 1.8천 |
|---|
| 2026.02.23 | ₩35,660 | ₩35,660 | ₩35,160 | ₩35,233 | -1.20% | 5.3천 |
|---|
| 2026.02.20 | ₩35,486 | ₩35,580 | ₩35,340 | ₩35,580 | +0.26% | 3.7천 |
|---|
| 2026.02.19 | ₩35,373 | ₩35,373 | ₩35,273 | ₩35,298 | -0.21% | 1.6천 |
|---|
| 2026.02.18 | ₩35,433 | ₩35,500 | ₩35,393 | ₩35,446 | +0.04% | 6.2천 |
|---|
| 2026.02.17 | ₩35,180 | ₩35,212 | ₩35,180 | ₩35,212 | +0.09% | 500 |
|---|
| 2026.02.13 | ₩35,133 | ₩35,273 | ₩35,133 | ₩35,188 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩35,687 | ₩35,807 | ₩35,210 | ₩35,210 | -1.34% | 2.6천 |
|---|
| 2026.02.11 | ₩35,954 | ₩35,954 | ₩35,660 | ₩35,713 | -0.67% | 1.3천 |
|---|
| 2026.02.10 | ₩35,847 | ₩35,847 | ₩35,697 | ₩35,697 | -0.42% | 600 |
|---|
| 2026.02.09 | ₩35,687 | ₩35,914 | ₩35,687 | ₩35,848 | +0.45% | 4.5천 |
|---|
| 2026.02.06 | ₩35,258 | ₩35,679 | ₩35,258 | ₩35,679 | +1.19% | 700 |
|---|
| 2026.02.05 | ₩35,099 | ₩35,111 | ₩35,058 | ₩35,058 | -0.12% | 2천 |
|---|
| 2026.02.04 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 600 |
|---|
| 2026.02.03 | ₩35,740 | ₩35,740 | ₩35,460 | ₩35,647 | -0.26% | 2.4천 |
|---|
| 2026.02.02 | ₩35,874 | ₩35,954 | ₩35,874 | ₩35,927 | +0.15% | 5.3천 |
|---|
| 2026.01.30 | ₩35,804 | ₩35,807 | ₩35,529 | ₩35,699 | -0.29% | 6천 |
|---|
| 2026.01.29 | ₩36,007 | ₩36,007 | ₩35,593 | ₩35,835 | -0.48% | 6.1천 |
|---|
| 2026.01.28 | ₩35,994 | ₩35,994 | ₩35,900 | ₩35,900 | -0.26% | 1천 |
|---|
| 2026.01.27 | ₩35,914 | ₩35,914 | ₩35,888 | ₩35,888 | -0.07% | 300 |
|---|
| 2026.01.26 | ₩35,739 | ₩35,833 | ₩35,700 | ₩35,759 | +0.06% | 1.5천 |
|---|
| 2026.01.23 | ₩35,553 | ₩35,632 | ₩35,540 | ₩35,569 | +0.05% | 2천 |
|---|
| 2026.01.22 | ₩35,833 | ₩35,833 | ₩35,513 | ₩35,633 | -0.56% | 3.9천 |
|---|
| 2026.01.21 | ₩35,220 | ₩38,222 | ₩35,220 | ₩35,446 | +0.64% | 2.8천 |
|---|
| 2026.01.20 | ₩35,340 | ₩35,420 | ₩35,089 | ₩35,089 | -0.71% | 3.5천 |
|---|
| 2026.01.16 | ₩35,820 | ₩35,820 | ₩35,700 | ₩35,743 | -0.22% | 3천 |
|---|
| 2026.01.15 | ₩35,927 | ₩35,927 | ₩35,700 | ₩35,733 | -0.54% | 2.4천 |
|---|
| 2026.01.14 | ₩35,653 | ₩35,700 | ₩35,527 | ₩35,700 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩35,820 | ₩35,887 | ₩35,807 | ₩35,874 | +0.15% | 3.8천 |
|---|
| 2026.01.12 | ₩35,727 | ₩35,954 | ₩35,727 | ₩35,894 | +0.47% | 2.7천 |
|---|
| 2026.01.09 | ₩35,793 | ₩35,926 | ₩35,793 | ₩35,852 | +0.16% | 2천 |
|---|
| 2026.01.08 | ₩35,740 | ₩35,740 | ₩35,620 | ₩35,687 | -0.15% | 2.8천 |
|---|
| 2026.01.07 | ₩35,780 | ₩35,914 | ₩35,628 | ₩35,628 | -0.43% | 3.7천 |
|---|
| 2026.01.06 | ₩35,620 | ₩35,780 | ₩35,620 | ₩35,743 | +0.34% | 3.6천 |
|---|
| 2026.01.05 | ₩35,540 | ₩35,540 | ₩35,512 | ₩35,512 | -0.08% | 800 |
|---|
| 2026.01.02 | ₩35,313 | ₩35,380 | ₩35,180 | ₩35,232 | -0.23% | 2.8천 |
|---|
| 2025.12.31 | ₩35,580 | ₩35,580 | ₩35,296 | ₩35,296 | -0.80% | 2.7천 |
|---|
| 2025.12.30 | ₩35,593 | ₩35,593 | ₩35,461 | ₩35,567 | -0.07% | 1.8천 |
|---|
| 2025.12.29 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 500 |
|---|
| 2025.12.26 | ₩41,919 | ₩41,933 | ₩41,866 | ₩41,933 | +0.03% | 2.4천 |
|---|
| 2025.12.24 | ₩41,812 | ₩41,933 | ₩41,752 | ₩41,933 | +0.29% | 2.3천 |
|---|
| 2025.12.23 | ₩41,612 | ₩41,786 | ₩41,612 | ₩41,739 | +0.30% | 6.9천 |
|---|
| 2025.12.22 | ₩41,399 | ₩41,612 | ₩41,399 | ₩41,559 | +0.39% | 3.6천 |
|---|
| 2025.12.19 | ₩41,296 | ₩41,385 | ₩41,239 | ₩41,327 | +0.07% | 1.2천 |
|---|
| 2025.12.18 | ₩41,101 | ₩41,172 | ₩41,078 | ₩41,078 | -0.06% | 2.1천 |
|---|
| 2025.12.17 | ₩41,239 | ₩41,239 | ₩40,693 | ₩40,693 | -1.32% | 700 |
|---|
| 2025.12.16 | ₩41,110 | ₩41,239 | ₩41,012 | ₩41,197 | +0.21% | 2.3천 |
|---|
| 2025.12.15 | ₩41,253 | ₩41,317 | ₩41,253 | ₩41,317 | +0.16% | 300 |
|---|
| 2025.12.12 | ₩41,772 | ₩41,772 | ₩41,296 | ₩41,296 | -1.14% | 500 |
|---|
| 2025.12.11 | ₩41,505 | ₩41,743 | ₩41,505 | ₩41,743 | +0.57% | 3.1천 |
|---|
| 2025.12.10 | ₩41,639 | ₩41,695 | ₩41,626 | ₩41,680 | +0.10% | 2천 |
|---|
| 2025.12.09 | ₩41,411 | ₩41,411 | ₩41,397 | ₩41,397 | -0.03% | 500 |
|---|
| 2025.12.08 | ₩41,598 | ₩41,598 | ₩41,391 | ₩41,391 | -0.50% | 100 |
|---|
| 2025.12.05 | ₩41,623 | ₩41,623 | ₩41,553 | ₩41,553 | -0.17% | 300 |
|---|
| 2025.12.04 | ₩41,477 | ₩41,545 | ₩41,469 | ₩41,469 | -0.02% | 1.2천 |
|---|
| 2025.12.03 | ₩41,397 | ₩41,460 | ₩41,397 | ₩41,460 | +0.15% | 400 |
|---|
| 2025.12.02 | ₩41,279 | ₩41,337 | ₩41,279 | ₩41,337 | +0.14% | 500 |
|---|
| 2025.12.01 | ₩41,372 | ₩41,465 | ₩41,225 | ₩41,225 | -0.35% | 1.5천 |
|---|
| 2025.11.28 | ₩41,219 | ₩41,433 | ₩41,219 | ₩41,433 | +0.52% | 400 |
|---|
| 2025.11.26 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩41,008 | ₩41,008 | ₩41,008 | ₩41,008 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩40,651 | ₩40,661 | ₩40,609 | ₩40,661 | +0.02% | 900 |
|---|
| 2025.11.21 | ₩39,971 | ₩40,084 | ₩39,859 | ₩40,084 | +0.28% | 500 |
|---|
| 2025.11.20 | ₩39,829 | ₩39,829 | ₩39,829 | ₩39,829 | 0.00% | 500 |
|---|
| 2025.11.19 | ₩40,344 | ₩40,344 | ₩40,344 | ₩40,344 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,905 | ₩41,052 | ₩40,822 | ₩40,822 | -0.20% | 300 |
|---|
| 2025.11.13 | ₩41,572 | ₩41,572 | ₩40,837 | ₩40,837 | -1.77% | 1.5천 |
|---|
| 2025.11.12 | ₩41,532 | ₩41,532 | ₩41,487 | ₩41,487 | -0.11% | 200 |
|---|
| 2025.11.11 | ₩41,332 | ₩41,460 | ₩41,332 | ₩41,460 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩41,232 | ₩41,395 | ₩41,232 | ₩41,395 | +0.39% | 600 |
|---|
| 2025.11.07 | ₩40,571 | ₩40,781 | ₩40,344 | ₩40,781 | +0.52% | 4.3천 |
|---|
| 2025.11.06 | ₩41,065 | ₩41,065 | ₩40,789 | ₩40,789 | -0.67% | 500 |
|---|
| 2025.11.05 | ₩41,213 | ₩41,213 | ₩41,213 | ₩41,213 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,172 | ₩41,291 | ₩41,089 | ₩41,089 | -0.20% | 2.2천 |
|---|
| 2025.11.03 | ₩41,639 | ₩41,639 | ₩41,439 | ₩41,439 | -0.48% | 1.6천 |
|---|
| 2025.10.31 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,559 | ₩41,559 | ₩41,360 | ₩41,360 | -0.48% | 1.5천 |
|---|
| 2025.10.29 | ₩41,892 | ₩41,892 | ₩41,626 | ₩41,718 | -0.42% | 3.7천 |
|---|
| 2025.10.28 | ₩41,652 | ₩41,746 | ₩41,652 | ₩41,706 | +0.13% | 3.8천 |
|---|
| 2025.10.27 | ₩41,469 | ₩41,666 | ₩41,452 | ₩41,586 | +0.28% | 1.9만 |
|---|
| 2025.10.24 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 300 |
|---|
| 2025.10.23 | ₩40,758 | ₩40,880 | ₩40,758 | ₩40,880 | +0.30% | 200 |
|---|
| 2025.10.22 | ₩40,932 | ₩40,932 | ₩40,674 | ₩40,674 | -0.63% | 500 |
|---|
| 2025.10.21 | ₩40,892 | ₩40,932 | ₩40,892 | ₩40,928 | +0.09% | 300 |
|---|
| 2025.10.20 | ₩40,758 | ₩40,972 | ₩40,758 | ₩40,901 | +0.35% | 700 |
|---|
| 2025.10.17 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩40,758 | ₩40,851 | ₩40,424 | ₩40,450 | -0.76% | 1.6천 |
|---|
| 2025.10.15 | ₩40,665 | ₩40,665 | ₩40,586 | ₩40,586 | -0.19% | 600 |
|---|
| 2025.10.14 | ₩40,545 | ₩40,545 | ₩40,428 | ₩40,428 | -0.29% | 400 |
|---|
| 2025.10.13 | ₩40,503 | ₩40,503 | ₩40,503 | ₩40,503 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩40,585 | ₩40,585 | ₩40,009 | ₩40,009 | -1.42% | 1.4천 |
|---|