시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Covered Call ETF 과거 주가
Global X S&P 500 Covered Call ETF · XYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Covered Call ETF · XYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,200 | ₩56,254 | ₩56,187 | ₩56,227 | +0.05% | 31.6만 |
| 2026.10.08 | ₩56,107 | ₩56,187 | ₩56,080 | ₩56,160 | +0.10% | 56.2만 |
| 2026.10.07 | ₩56,107 | ₩56,200 | ₩56,093 | ₩56,187 | +0.14% | 38.7만 |
| 2026.10.06 | ₩56,120 | ₩56,200 | ₩56,080 | ₩56,187 | +0.12% | 32.3만 |
| 2026.10.05 | ₩56,026 | ₩56,120 | ₩55,959 | ₩56,120 | +0.17% | 43.5만 |
| 2026.10.02 | ₩55,986 | ₩56,040 | ₩55,879 | ₩55,959 | -0.05% | 59.1만 |
| 2026.10.01 | ₩55,825 | ₩55,879 | ₩55,557 | ₩55,745 | -0.14% | 76.7만 |
| 2026.09.30 | ₩55,852 | ₩55,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,677 |
| -0.31% |
| 40.9만 |
| 2026.09.29 | ₩55,798 | ₩55,812 | ₩55,651 | ₩55,731 | -0.12% | 43.6만 |
|---|
| 2026.09.28 | ₩55,771 | ₩55,825 | ₩55,677 | ₩55,731 | -0.07% | 58.5만 |
|---|
| 2026.09.25 | ₩55,785 | ₩55,879 | ₩55,704 | ₩55,865 | +0.14% | 42.9만 |
|---|
| 2026.09.24 | ₩55,637 | ₩55,758 | ₩55,610 | ₩55,745 | +0.19% | 59.1만 |
|---|
| 2026.09.23 | ₩55,892 | ₩55,892 | ₩55,691 | ₩55,718 | -0.31% | 53.7만 |
|---|
| 2026.09.22 | ₩55,865 | ₩55,905 | ₩55,825 | ₩55,838 | -0.05% | 67.2만 |
|---|
| 2026.09.21 | ₩55,718 | ₩55,838 | ₩55,664 | ₩55,825 | +0.19% | 47.1만 |
|---|
| 2026.09.18 | ₩56,013 | ₩56,013 | ₩55,758 | ₩55,946 | -0.12% | 54.1만 |
|---|
| 2026.09.17 | ₩55,919 | ₩55,973 | ₩55,664 | ₩55,905 | -0.02% | 35.4만 |
|---|
| 2026.09.16 | ₩55,664 | ₩55,731 | ₩54,994 | ₩55,315 | -0.63% | 83.6만 |
|---|
| 2026.09.15 | ₩55,677 | ₩55,677 | ₩55,423 | ₩55,543 | -0.24% | 47.9만 |
|---|
| 2026.09.14 | ₩55,543 | ₩55,785 | ₩55,503 | ₩55,664 | +0.22% | 32.7만 |
|---|
| 2026.09.11 | ₩55,718 | ₩55,865 | ₩55,691 | ₩55,812 | +0.17% | 33만 |
|---|
| 2026.09.10 | ₩55,450 | ₩55,517 | ₩55,342 | ₩55,423 | -0.05% | 38.9만 |
|---|
| 2026.09.09 | ₩55,677 | ₩55,771 | ₩55,557 | ₩55,651 | -0.05% | 38.6만 |
|---|
| 2026.09.08 | ₩55,865 | ₩56,053 | ₩55,731 | ₩55,771 | -0.17% | 44.4만 |
|---|
| 2026.09.04 | ₩55,852 | ₩55,905 | ₩55,798 | ₩55,865 | +0.02% | 39.7만 |
|---|
| 2026.09.03 | ₩55,651 | ₩55,919 | ₩55,651 | ₩55,919 | +0.48% | 36.5만 |
|---|
| 2026.09.02 | ₩55,503 | ₩55,651 | ₩55,463 | ₩55,624 | +0.22% | 30.2만 |
|---|
| 2026.09.01 | ₩55,450 | ₩55,570 | ₩55,342 | ₩55,409 | -0.07% | 32.7만 |
|---|
| 2026.08.31 | ₩55,624 | ₩55,664 | ₩55,543 | ₩55,624 | 0.00% | 25.2만 |
|---|
| 2026.08.28 | ₩55,758 | ₩55,812 | ₩55,637 | ₩55,677 | -0.14% | 45.7만 |
|---|
| 2026.08.27 | ₩55,557 | ₩55,704 | ₩55,543 | ₩55,691 | +0.24% | 62.3만 |
|---|
| 2026.08.26 | ₩55,382 | ₩55,517 | ₩55,382 | ₩55,490 | +0.19% | 30.4만 |
|---|
| 2026.08.25 | ₩55,396 | ₩55,476 | ₩55,356 | ₩55,463 | +0.12% | 50.8만 |
|---|
| 2026.08.24 | ₩55,329 | ₩55,463 | ₩55,275 | ₩55,369 | +0.07% | 52.4만 |
|---|
| 2026.08.21 | ₩55,865 | ₩55,932 | ₩55,677 | ₩55,838 | -0.05% | 65.9만 |
|---|
| 2026.08.20 | ₩55,892 | ₩55,892 | ₩55,838 | ₩55,838 | -0.10% | 33.4만 |
|---|
| 2026.08.19 | ₩55,879 | ₩55,879 | ₩55,825 | ₩55,865 | -0.02% | 33.9만 |
|---|
| 2026.08.18 | ₩55,812 | ₩55,852 | ₩55,812 | ₩55,852 | +0.07% | 42.1만 |
|---|
| 2026.08.17 | ₩55,838 | ₩55,852 | ₩55,825 | ₩55,852 | +0.02% | 41.5만 |
|---|
| 2026.08.14 | ₩55,825 | ₩55,838 | ₩55,812 | ₩55,838 | +0.02% | 29.8만 |
|---|
| 2026.08.13 | ₩55,838 | ₩55,838 | ₩55,785 | ₩55,785 | -0.10% | 36.8만 |
|---|
| 2026.08.12 | ₩55,825 | ₩55,825 | ₩55,771 | ₩55,785 | -0.07% | 45만 |
|---|
| 2026.08.11 | ₩55,825 | ₩55,825 | ₩55,745 | ₩55,758 | -0.12% | 49.8만 |
|---|
| 2026.08.10 | ₩55,745 | ₩55,771 | ₩55,731 | ₩55,758 | +0.02% | 37.2만 |
|---|
| 2026.08.07 | ₩55,771 | ₩55,771 | ₩55,718 | ₩55,745 | -0.05% | 44.6만 |
|---|
| 2026.08.06 | ₩55,651 | ₩55,731 | ₩55,637 | ₩55,677 | +0.05% | 42.4만 |
|---|
| 2026.08.05 | ₩55,745 | ₩55,745 | ₩55,624 | ₩55,664 | -0.14% | 41.3만 |
|---|
| 2026.08.04 | ₩55,597 | ₩55,651 | ₩55,530 | ₩55,637 | +0.07% | 59만 |
|---|
| 2026.08.03 | ₩55,289 | ₩55,503 | ₩55,275 | ₩55,503 | +0.39% | 45.4만 |
|---|
| 2026.07.31 | ₩55,101 | ₩55,248 | ₩54,752 | ₩55,208 | +0.19% | 59.1만 |
|---|
| 2026.07.30 | ₩54,645 | ₩54,953 | ₩54,578 | ₩54,940 | +0.54% | 56.6만 |
|---|
| 2026.07.29 | ₩54,712 | ₩54,927 | ₩54,256 | ₩54,337 | -0.69% | 130만 |
|---|
| 2026.07.28 | ₩54,672 | ₩54,873 | ₩54,564 | ₩54,792 | +0.22% | 43만 |
|---|
| 2026.07.27 | ₩54,953 | ₩54,953 | ₩54,538 | ₩54,699 | -0.46% | 79.8만 |
|---|
| 2026.07.24 | ₩54,699 | ₩54,859 | ₩54,578 | ₩54,658 | -0.07% | 82.8만 |
|---|
| 2026.07.23 | ₩54,618 | ₩54,739 | ₩54,404 | ₩54,578 | -0.07% | 81.9만 |
|---|
| 2026.07.22 | ₩54,913 | ₩55,007 | ₩54,873 | ₩54,913 | 0.00% | 136.9만 |
|---|
| 2026.07.21 | ₩54,900 | ₩54,953 | ₩54,766 | ₩54,940 | +0.07% | 102.8만 |
|---|
| 2026.07.20 | ₩54,766 | ₩54,913 | ₩54,645 | ₩54,672 | -0.17% | 132.7만 |
|---|
| 2026.07.17 | ₩54,994 | ₩55,396 | ₩54,886 | ₩55,181 | +0.34% | 70.5만 |
|---|
| 2026.07.16 | ₩55,302 | ₩55,409 | ₩55,289 | ₩55,342 | +0.07% | 69.1만 |
|---|
| 2026.07.15 | ₩55,382 | ₩55,396 | ₩55,289 | ₩55,396 | +0.02% | 82.3만 |
|---|
| 2026.07.14 | ₩55,262 | ₩55,302 | ₩55,168 | ₩55,302 | +0.07% | 96만 |
|---|
| 2026.07.13 | ₩55,195 | ₩55,275 | ₩55,101 | ₩55,155 | -0.07% | 109.6만 |
|---|
| 2026.07.10 | ₩55,181 | ₩55,275 | ₩55,074 | ₩55,275 | +0.17% | 154.7만 |
|---|
| 2026.07.09 | ₩54,994 | ₩55,168 | ₩54,900 | ₩55,168 | +0.32% | 44.8만 |
|---|
| 2026.07.08 | ₩54,833 | ₩54,927 | ₩54,591 | ₩54,900 | +0.12% | 44.8만 |
|---|
| 2026.07.07 | ₩54,980 | ₩55,034 | ₩54,873 | ₩54,980 | 0.00% | 50.5만 |
|---|
| 2026.07.06 | ₩54,927 | ₩55,087 | ₩54,859 | ₩55,061 | +0.24% | 96.3만 |
|---|
| 2026.07.02 | ₩54,819 | ₩54,940 | ₩54,538 | ₩54,766 | -0.10% | 202.3만 |
|---|
| 2026.07.01 | ₩54,672 | ₩54,873 | ₩54,564 | ₩54,752 | +0.15% | 43.6만 |
|---|
| 2026.06.30 | ₩54,497 | ₩54,752 | ₩54,457 | ₩54,699 | +0.37% | 60.3만 |
|---|
| 2026.06.29 | ₩54,256 | ₩54,484 | ₩54,001 | ₩54,444 | +0.35% | 84.7만 |
|---|
| 2026.06.26 | ₩53,679 | ₩54,162 | ₩53,612 | ₩53,934 | +0.47% | 93.2만 |
|---|
| 2026.06.25 | ₩54,176 | ₩54,256 | ₩53,760 | ₩53,974 | -0.37% | 154.8만 |
|---|
| 2026.06.24 | ₩54,015 | ₩54,256 | ₩53,800 | ₩53,934 | -0.15% | 90.1만 |
|---|
| 2026.06.23 | ₩53,787 | ₩54,189 | ₩53,787 | ₩53,948 | +0.30% | 55.9만 |
|---|
| 2026.06.22 | ₩54,538 | ₩54,605 | ₩54,337 | ₩54,430 | -0.20% | 62.8만 |
|---|
| 2026.06.18 | ₩55,020 | ₩55,061 | ₩54,725 | ₩54,913 | -0.19% | 84.3만 |
|---|
| 2026.06.17 | ₩54,859 | ₩54,953 | ₩54,645 | ₩54,766 | -0.17% | 127만 |
|---|
| 2026.06.16 | ₩54,913 | ₩54,927 | ₩54,873 | ₩54,886 | -0.05% | 55.7만 |
|---|
| 2026.06.15 | ₩54,819 | ₩54,913 | ₩54,819 | ₩54,900 | +0.15% | 69.8만 |
|---|
| 2026.06.12 | ₩54,484 | ₩54,564 | ₩54,176 | ₩54,551 | +0.12% | 84.3만 |
|---|
| 2026.06.11 | ₩53,760 | ₩54,363 | ₩53,545 | ₩54,243 | +0.90% | 135.9만 |
|---|
| 2026.06.10 | ₩53,961 | ₩54,243 | ₩53,572 | ₩53,599 | -0.67% | 82.1만 |
|---|
| 2026.06.09 | ₩54,484 | ₩54,564 | ₩53,398 | ₩54,095 | -0.71% | 115.6만 |
|---|
| 2026.06.08 | ₩54,417 | ₩54,497 | ₩54,243 | ₩54,363 | -0.10% | 63.4만 |
|---|
| 2026.06.05 | ₩54,645 | ₩54,672 | ₩54,028 | ₩54,216 | -0.79% | 104.1만 |
|---|
| 2026.06.04 | ₩54,524 | ₩54,739 | ₩54,524 | ₩54,712 | +0.34% | 60.6만 |
|---|
| 2026.06.03 | ₩54,658 | ₩54,752 | ₩54,605 | ₩54,618 | -0.07% | 51.2만 |
|---|
| 2026.06.02 | ₩54,645 | ₩54,699 | ₩54,632 | ₩54,699 | +0.10% | 30.4만 |
|---|
| 2026.06.01 | ₩54,444 | ₩54,685 | ₩54,417 | ₩54,645 | +0.37% | 44.4만 |
|---|
| 2026.05.29 | ₩54,632 | ₩54,632 | ₩54,564 | ₩54,618 | -0.02% | 78.1만 |
|---|
| 2026.05.28 | ₩54,430 | ₩54,564 | ₩54,404 | ₩54,538 | +0.20% | 57.4만 |
|---|
| 2026.05.27 | ₩54,417 | ₩54,430 | ₩54,337 | ₩54,430 | +0.02% | 42.9만 |
|---|
| 2026.05.26 | ₩54,269 | ₩54,404 | ₩54,269 | ₩54,363 | +0.17% | 79.8만 |
|---|
| 2026.05.22 | ₩54,216 | ₩54,283 | ₩54,162 | ₩54,202 | -0.02% | 32.3만 |
|---|
| 2026.05.21 | ₩53,840 | ₩54,135 | ₩53,800 | ₩54,122 | +0.52% | 110.9만 |
|---|
| 2026.05.20 | ₩53,760 | ₩54,015 | ₩53,706 | ₩54,001 | +0.45% | 85.4만 |
|---|
| 2026.05.19 | ₩53,706 | ₩53,814 | ₩53,599 | ₩53,693 | -0.02% | 86만 |
|---|
| 2026.05.18 | ₩53,907 | ₩53,934 | ₩53,639 | ₩53,854 | -0.10% | 147.8만 |
|---|
| 2026.05.15 | ₩54,471 | ₩54,538 | ₩54,189 | ₩54,337 | -0.25% | 51.1만 |
|---|
| 2026.05.14 | ₩54,497 | ₩54,511 | ₩54,444 | ₩54,471 | -0.05% | 48.3만 |
|---|
| 2026.05.13 | ₩54,497 | ₩54,497 | ₩54,430 | ₩54,471 | -0.05% | 46만 |
|---|
| 2026.05.12 | ₩54,457 | ₩54,457 | ₩54,404 | ₩54,444 | -0.02% | 63.5만 |
|---|
| 2026.05.11 | ₩54,377 | ₩54,457 | ₩54,377 | ₩54,444 | +0.12% | 60.7만 |
|---|
| 2026.05.08 | ₩54,444 | ₩54,444 | ₩54,377 | ₩54,430 | -0.02% | 52만 |
|---|
| 2026.05.07 | ₩54,377 | ₩54,390 | ₩54,323 | ₩54,337 | -0.07% | 51.3만 |
|---|
| 2026.05.06 | ₩54,350 | ₩54,363 | ₩54,296 | ₩54,350 | 0.00% | 47.5만 |
|---|
| 2026.05.05 | ₩54,269 | ₩54,269 | ₩54,135 | ₩54,243 | -0.05% | 52.7만 |
|---|
| 2026.05.04 | ₩54,082 | ₩54,176 | ₩53,948 | ₩54,082 | 0.00% | 56만 |
|---|
| 2026.05.01 | ₩54,149 | ₩54,189 | ₩54,082 | ₩54,095 | -0.10% | 49.8만 |
|---|
| 2026.04.30 | ₩53,907 | ₩54,055 | ₩53,760 | ₩54,015 | +0.20% | 38.3만 |
|---|
| 2026.04.29 | ₩53,733 | ₩53,773 | ₩53,612 | ₩53,760 | +0.05% | 58.2만 |
|---|
| 2026.04.28 | ₩53,666 | ₩53,760 | ₩53,626 | ₩53,746 | +0.15% | 45.1만 |
|---|
| 2026.04.27 | ₩53,653 | ₩53,840 | ₩53,653 | ₩53,840 | +0.35% | 91.6만 |
|---|
| 2026.04.24 | ₩53,626 | ₩53,733 | ₩53,545 | ₩53,720 | +0.18% | 58.1만 |
|---|
| 2026.04.23 | ₩53,572 | ₩53,639 | ₩53,197 | ₩53,532 | -0.08% | 154.5만 |
|---|
| 2026.04.22 | ₩53,545 | ₩53,599 | ₩53,478 | ₩53,599 | +0.10% | 63.8만 |
|---|
| 2026.04.21 | ₩53,559 | ₩53,559 | ₩53,197 | ₩53,277 | -0.53% | 96.2만 |
|---|
| 2026.04.20 | ₩53,451 | ₩53,505 | ₩53,358 | ₩53,478 | +0.05% | 87.2만 |
|---|
| 2026.04.17 | ₩53,827 | ₩54,095 | ₩53,612 | ₩54,041 | +0.40% | 103.8만 |
|---|
| 2026.04.16 | ₩53,639 | ₩53,639 | ₩53,572 | ₩53,599 | -0.07% | 93만 |
|---|
| 2026.04.15 | ₩53,639 | ₩53,639 | ₩53,572 | ₩53,599 | -0.07% | 55.6만 |
|---|
| 2026.04.14 | ₩53,612 | ₩53,639 | ₩53,559 | ₩53,599 | -0.03% | 62.6만 |
|---|
| 2026.04.13 | ₩53,505 | ₩53,572 | ₩53,505 | ₩53,572 | +0.13% | 90.2만 |
|---|
| 2026.04.10 | ₩53,586 | ₩53,586 | ₩53,492 | ₩53,545 | -0.08% | 48.1만 |
|---|
| 2026.04.09 | ₩53,438 | ₩53,519 | ₩53,425 | ₩53,519 | +0.15% | 120.3만 |
|---|
| 2026.04.08 | ₩53,505 | ₩53,505 | ₩53,317 | ₩53,411 | -0.18% | 153.9만 |
|---|
| 2026.04.07 | ₩52,915 | ₩52,942 | ₩52,620 | ₩52,928 | +0.03% | 116만 |
|---|
| 2026.04.06 | ₩52,888 | ₩53,036 | ₩52,848 | ₩52,955 | +0.13% | 102.6만 |
|---|
| 2026.04.02 | ₩52,365 | ₩52,821 | ₩52,285 | ₩52,794 | +0.82% | 46.4만 |
|---|
| 2026.04.01 | ₩52,687 | ₩52,861 | ₩52,607 | ₩52,714 | +0.05% | 68.9만 |
|---|
| 2026.03.31 | ₩51,909 | ₩52,553 | ₩51,842 | ₩52,473 | +1.08% | 148.5만 |
|---|
| 2026.03.30 | ₩51,802 | ₩51,896 | ₩51,252 | ₩51,440 | -0.70% | 95.4만 |
|---|
| 2026.03.27 | ₩51,815 | ₩51,896 | ₩51,373 | ₩51,440 | -0.72% | 98.5만 |
|---|
| 2026.03.26 | ₩52,285 | ₩52,419 | ₩51,990 | ₩52,003 | -0.54% | 102.7만 |
|---|
| 2026.03.25 | ₩52,553 | ₩52,633 | ₩52,379 | ₩52,499 | -0.10% | 105.8만 |
|---|
| 2026.03.24 | ₩52,204 | ₩52,473 | ₩52,137 | ₩52,312 | +0.21% | 142.9만 |
|---|
| 2026.03.23 | ₩52,499 | ₩52,674 | ₩52,298 | ₩52,379 | -0.23% | 218.5만 |
|---|
| 2026.03.20 | ₩53,063 | ₩53,063 | ₩52,338 | ₩52,553 | -0.96% | 113.5만 |
|---|
| 2026.03.19 | ₩52,955 | ₩53,425 | ₩52,808 | ₩53,156 | +0.38% | 133.7만 |
|---|
| 2026.03.18 | ₩53,867 | ₩53,974 | ₩53,317 | ₩53,317 | -1.02% | 102.8만 |
|---|
| 2026.03.17 | ₩54,176 | ₩54,350 | ₩54,015 | ₩54,068 | -0.20% | 80.6만 |
|---|
| 2026.03.16 | ₩53,800 | ₩54,149 | ₩53,787 | ₩53,948 | +0.27% | 105.8만 |
|---|
| 2026.03.13 | ₩53,840 | ₩54,095 | ₩53,304 | ₩53,358 | -0.90% | 233.8만 |
|---|
| 2026.03.12 | ₩54,001 | ₩54,041 | ₩53,626 | ₩53,639 | -0.67% | 194.2만 |
|---|
| 2026.03.11 | ₩54,337 | ₩54,551 | ₩54,122 | ₩54,323 | -0.02% | 167.8만 |
|---|
| 2026.03.10 | ₩54,323 | ₩54,699 | ₩54,189 | ₩54,296 | -0.05% | 174.1만 |
|---|
| 2026.03.09 | ₩53,505 | ₩54,417 | ₩53,250 | ₩54,310 | +1.50% | 218.9만 |
|---|
| 2026.03.06 | ₩53,881 | ₩54,135 | ₩53,706 | ₩53,881 | 0.00% | 488.3만 |
|---|
| 2026.03.05 | ₩54,471 | ₩54,685 | ₩54,095 | ₩54,484 | +0.02% | 144.9만 |
|---|
| 2026.03.04 | ₩54,457 | ₩54,739 | ₩54,323 | ₩54,658 | +0.37% | 83.8만 |
|---|
| 2026.03.03 | ₩53,974 | ₩54,457 | ₩53,639 | ₩54,337 | +0.67% | 272.9만 |
|---|
| 2026.03.02 | ₩54,176 | ₩54,739 | ₩54,176 | ₩54,632 | +0.84% | 210.3만 |
|---|
| 2026.02.27 | ₩54,444 | ₩54,632 | ₩54,350 | ₩54,618 | +0.32% | 111.2만 |
|---|
| 2026.02.26 | ₩54,886 | ₩54,913 | ₩54,484 | ₩54,779 | -0.20% | 107.1만 |
|---|
| 2026.02.25 | ₩54,725 | ₩54,859 | ₩54,699 | ₩54,859 | +0.25% | 81.7만 |
|---|
| 2026.02.24 | ₩54,310 | ₩54,618 | ₩54,189 | ₩54,564 | +0.47% | 81.8만 |
|---|
| 2026.02.23 | ₩54,484 | ₩54,632 | ₩54,176 | ₩54,350 | -0.25% | 134.3만 |
|---|
| 2026.02.20 | ₩54,591 | ₩55,114 | ₩54,551 | ₩55,061 | +0.86% | 120.8만 |
|---|
| 2026.02.19 | ₩54,725 | ₩54,846 | ₩54,511 | ₩54,752 | +0.05% | 110.1만 |
|---|
| 2026.02.18 | ₩54,712 | ₩55,034 | ₩54,591 | ₩54,846 | +0.25% | 61.8만 |
|---|
| 2026.02.17 | ₩54,377 | ₩54,712 | ₩54,028 | ₩54,578 | +0.37% | 112.7만 |
|---|
| 2026.02.13 | ₩54,283 | ₩54,725 | ₩54,109 | ₩54,457 | +0.32% | 101.9만 |
|---|
| 2026.02.12 | ₩54,967 | ₩55,061 | ₩54,296 | ₩54,296 | -1.22% | 110.2만 |
|---|
| 2026.02.11 | ₩55,061 | ₩55,061 | ₩54,725 | ₩54,913 | -0.27% | 44.3만 |
|---|
| 2026.02.10 | ₩54,980 | ₩55,007 | ₩54,846 | ₩54,873 | -0.20% | 56만 |
|---|
| 2026.02.09 | ₩54,632 | ₩54,980 | ₩54,564 | ₩54,900 | +0.49% | 71.5만 |
|---|
| 2026.02.06 | ₩54,202 | ₩54,792 | ₩54,189 | ₩54,712 | +0.94% | 59.3만 |
|---|
| 2026.02.05 | ₩54,068 | ₩54,256 | ₩53,773 | ₩53,921 | -0.27% | 78.4만 |
|---|
| 2026.02.04 | ₩54,645 | ₩54,672 | ₩54,149 | ₩54,404 | -0.44% | 141만 |
|---|
| 2026.02.03 | ₩54,873 | ₩54,886 | ₩54,269 | ₩54,591 | -0.51% | 113.7만 |
|---|
| 2026.02.02 | ₩54,551 | ₩54,886 | ₩54,538 | ₩54,833 | +0.52% | 73.8만 |
|---|
| 2026.01.30 | ₩54,645 | ₩54,725 | ₩54,404 | ₩54,632 | -0.02% | 76.6만 |
|---|
| 2026.01.29 | ₩54,739 | ₩54,752 | ₩54,243 | ₩54,685 | -0.10% | 81.9만 |
|---|
| 2026.01.28 | ₩54,766 | ₩54,779 | ₩54,645 | ₩54,712 | -0.10% | 70.8만 |
|---|
| 2026.01.27 | ₩54,712 | ₩54,752 | ₩54,645 | ₩54,712 | 0.00% | 55.2만 |
|---|
| 2026.01.26 | ₩54,497 | ₩54,672 | ₩54,497 | ₩54,618 | +0.22% | 66.4만 |
|---|
| 2026.01.23 | ₩54,444 | ₩54,524 | ₩54,363 | ₩54,471 | +0.05% | 89.8만 |
|---|
| 2026.01.22 | ₩54,430 | ₩54,497 | ₩54,310 | ₩54,430 | 0.00% | 100.8만 |
|---|
| 2026.01.21 | ₩53,840 | ₩54,350 | ₩53,814 | ₩54,202 | +0.67% | 115.7만 |
|---|
| 2026.01.20 | ₩53,934 | ₩54,122 | ₩53,679 | ₩53,773 | -0.30% | 153.7만 |
|---|
| 2026.01.16 | ₩55,061 | ₩55,061 | ₩54,739 | ₩54,859 | -0.37% | 73.8만 |
|---|
| 2026.01.15 | ₩54,994 | ₩55,007 | ₩54,980 | ₩55,007 | +0.02% | 52.4만 |
|---|
| 2026.01.14 | ₩54,953 | ₩54,980 | ₩54,913 | ₩54,980 | +0.05% | 90.1만 |
|---|
| 2026.01.13 | ₩54,967 | ₩54,980 | ₩54,940 | ₩54,967 | 0.00% | 103.5만 |
|---|
| 2026.01.12 | ₩54,913 | ₩54,967 | ₩54,900 | ₩54,967 | +0.10% | 50.1만 |
|---|
| 2026.01.09 | ₩54,886 | ₩54,940 | ₩54,859 | ₩54,940 | +0.10% | 45.6만 |
|---|
| 2026.01.08 | ₩54,819 | ₩54,859 | ₩54,792 | ₩54,819 | 0.00% | 53.6만 |
|---|
| 2026.01.07 | ₩54,846 | ₩54,886 | ₩54,806 | ₩54,806 | -0.07% | 59.4만 |
|---|
| 2026.01.06 | ₩54,766 | ₩54,846 | ₩54,766 | ₩54,819 | +0.10% | 75.1만 |
|---|
| 2026.01.05 | ₩54,699 | ₩54,779 | ₩54,699 | ₩54,766 | +0.12% | 85.7만 |
|---|
| 2026.01.02 | ₩54,672 | ₩54,685 | ₩54,484 | ₩54,605 | -0.12% | 145.7만 |
|---|
| 2025.12.31 | ₩54,632 | ₩54,658 | ₩54,484 | ₩54,484 | -0.27% | 81만 |
|---|
| 2025.12.30 | ₩54,632 | ₩54,658 | ₩54,618 | ₩54,632 | 0.00% | 108.4만 |
|---|
| 2025.12.29 | ₩54,605 | ₩54,658 | ₩54,578 | ₩54,632 | +0.05% | 91.9만 |
|---|
| 2025.12.26 | ₩54,618 | ₩54,658 | ₩54,605 | ₩54,645 | +0.05% | 40.1만 |
|---|
| 2025.12.24 | ₩54,551 | ₩54,618 | ₩54,538 | ₩54,618 | +0.12% | 32만 |
|---|
| 2025.12.23 | ₩54,417 | ₩54,551 | ₩54,417 | ₩54,538 | +0.22% | 62.6만 |
|---|
| 2025.12.22 | ₩54,430 | ₩54,471 | ₩54,377 | ₩54,430 | 0.00% | 158.8만 |
|---|
| 2025.12.19 | ₩54,377 | ₩54,712 | ₩54,377 | ₩54,699 | +0.59% | 125.7만 |
|---|
| 2025.12.18 | ₩54,350 | ₩54,363 | ₩54,323 | ₩54,350 | 0.00% | 68.4만 |
|---|
| 2025.12.17 | ₩54,323 | ₩54,350 | ₩54,310 | ₩54,310 | -0.02% | 54.2만 |
|---|
| 2025.12.16 | ₩54,296 | ₩54,337 | ₩54,296 | ₩54,337 | +0.07% | 68.4만 |
|---|
| 2025.12.15 | ₩54,323 | ₩54,323 | ₩54,296 | ₩54,310 | -0.02% | 93.2만 |
|---|
| 2025.12.12 | ₩54,323 | ₩54,323 | ₩54,256 | ₩54,310 | -0.02% | 90만 |
|---|
| 2025.12.11 | ₩54,283 | ₩54,310 | ₩54,256 | ₩54,296 | +0.02% | 108.8만 |
|---|
| 2025.12.10 | ₩54,283 | ₩54,283 | ₩54,216 | ₩54,283 | 0.00% | 79.7만 |
|---|
| 2025.12.09 | ₩54,229 | ₩54,243 | ₩54,216 | ₩54,229 | 0.00% | 40.7만 |
|---|
| 2025.12.08 | ₩54,229 | ₩54,243 | ₩54,189 | ₩54,216 | -0.02% | 84.2만 |
|---|
| 2025.12.05 | ₩54,202 | ₩54,229 | ₩54,176 | ₩54,229 | +0.05% | 66.6만 |
|---|
| 2025.12.04 | ₩54,176 | ₩54,202 | ₩54,135 | ₩54,202 | +0.05% | 54.9만 |
|---|
| 2025.12.03 | ₩54,082 | ₩54,149 | ₩54,068 | ₩54,135 | +0.10% | 46.9만 |
|---|
| 2025.12.02 | ₩54,082 | ₩54,109 | ₩54,041 | ₩54,095 | +0.02% | 66.6만 |
|---|
| 2025.12.01 | ₩53,974 | ₩54,082 | ₩53,974 | ₩54,041 | +0.12% | 67.1만 |
|---|
| 2025.11.28 | ₩53,988 | ₩54,055 | ₩53,988 | ₩54,055 | +0.12% | 29.6만 |
|---|
| 2025.11.26 | ₩53,921 | ₩53,988 | ₩53,894 | ₩53,974 | +0.10% | 41.4만 |
|---|
| 2025.11.25 | ₩53,666 | ₩53,867 | ₩53,532 | ₩53,827 | +0.30% | 84.2만 |
|---|
| 2025.11.24 | ₩53,478 | ₩53,693 | ₩53,411 | ₩53,653 | +0.33% | 105만 |
|---|
| 2025.11.21 | ₩53,398 | ₩53,974 | ₩53,116 | ₩53,746 | +0.65% | 157.8만 |
|---|
| 2025.11.20 | ₩53,867 | ₩53,907 | ₩53,143 | ₩53,197 | -1.24% | 165만 |
|---|
| 2025.11.19 | ₩53,398 | ₩53,666 | ₩53,398 | ₩53,612 | +0.40% | 120.8만 |
|---|
| 2025.11.18 | ₩53,384 | ₩53,545 | ₩53,156 | ₩53,384 | 0.00% | 110.9만 |
|---|
| 2025.11.17 | ₩53,572 | ₩53,693 | ₩53,384 | ₩53,572 | 0.00% | 107.7만 |
|---|
| 2025.11.14 | ₩53,331 | ₩53,679 | ₩53,277 | ₩53,586 | +0.48% | 89.3만 |
|---|
| 2025.11.13 | ₩53,679 | ₩53,733 | ₩53,505 | ₩53,559 | -0.22% | 90.7만 |
|---|
| 2025.11.12 | ₩53,760 | ₩53,760 | ₩53,706 | ₩53,746 | -0.02% | 161.2만 |
|---|
| 2025.11.11 | ₩53,693 | ₩53,733 | ₩53,666 | ₩53,733 | +0.07% | 43.2만 |
|---|
| 2025.11.10 | ₩53,599 | ₩53,693 | ₩53,586 | ₩53,693 | +0.18% | 74.7만 |
|---|
| 2025.11.07 | ₩53,291 | ₩53,425 | ₩53,036 | ₩53,411 | +0.23% | 83.6만 |
|---|
| 2025.11.06 | ₩53,519 | ₩53,519 | ₩53,291 | ₩53,331 | -0.35% | 54.5만 |
|---|
| 2025.11.05 | ₩53,425 | ₩53,572 | ₩53,398 | ₩53,505 | +0.15% | 37.8만 |
|---|
| 2025.11.04 | ₩53,384 | ₩53,505 | ₩53,371 | ₩53,398 | +0.03% | 62.2만 |
|---|
| 2025.11.03 | ₩53,532 | ₩53,572 | ₩53,451 | ₩53,545 | +0.03% | 65.5만 |
|---|
| 2025.10.31 | ₩53,519 | ₩53,545 | ₩53,384 | ₩53,411 | -0.20% | 62.6만 |
|---|
| 2025.10.30 | ₩53,478 | ₩53,519 | ₩53,411 | ₩53,425 | -0.10% | 98.7만 |
|---|
| 2025.10.29 | ₩53,545 | ₩53,545 | ₩53,438 | ₩53,492 | -0.10% | 82.7만 |
|---|
| 2025.10.28 | ₩53,532 | ₩53,532 | ₩53,478 | ₩53,492 | -0.08% | 47.7만 |
|---|
| 2025.10.27 | ₩53,492 | ₩53,505 | ₩53,451 | ₩53,505 | +0.03% | 63.9만 |
|---|
| 2025.10.24 | ₩53,344 | ₩53,371 | ₩53,317 | ₩53,344 | 0.00% | 53.6만 |
|---|
| 2025.10.23 | ₩53,103 | ₩53,223 | ₩53,049 | ₩53,183 | +0.15% | 79.7만 |
|---|
| 2025.10.22 | ₩53,130 | ₩53,156 | ₩52,848 | ₩53,036 | -0.18% | 113.8만 |
|---|
| 2025.10.21 | ₩53,076 | ₩53,183 | ₩53,076 | ₩53,130 | +0.10% | 88.5만 |
|---|
| 2025.10.20 | ₩52,915 | ₩53,156 | ₩52,915 | ₩53,130 | +0.41% | 80.2만 |
|---|
| 2025.10.17 | ₩52,835 | ₩53,331 | ₩52,835 | ₩53,331 | +0.94% | 141만 |
|---|
| 2025.10.16 | ₩53,036 | ₩53,103 | ₩52,687 | ₩52,902 | -0.25% | 149.9만 |
|---|
| 2025.10.15 | ₩53,036 | ₩53,089 | ₩52,701 | ₩52,969 | -0.13% | 79.9만 |
|---|
| 2025.10.14 | ₩52,553 | ₩52,969 | ₩52,325 | ₩52,835 | +0.54% | 83.5만 |
|---|
| 2025.10.13 | ₩52,660 | ₩52,915 | ₩52,647 | ₩52,861 | +0.38% | 168.1만 |
|---|
| 2025.10.10 | ₩53,022 | ₩53,049 | ₩52,204 | ₩52,218 | -1.52% | 325.2만 |
|---|