시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Covered Call & Growth ETF 과거 주가
Global X S&P 500 Covered Call & Growth ETF · XYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Covered Call & Growth ETF · XYLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,113 | ₩40,281 | ₩40,100 | ₩40,281 | +0.42% | 2.1만 |
| 2026.10.08 | ₩40,120 | ₩40,133 | ₩39,959 | ₩40,066 | -0.13% | 4.4만 |
| 2026.10.07 | ₩40,133 | ₩40,160 | ₩39,962 | ₩40,133 | 0.00% | 8.3천 |
| 2026.10.06 | ₩40,012 | ₩40,277 | ₩40,012 | ₩40,200 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,664 | ₩40,093 | ₩39,664 | ₩40,026 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,892 | ₩39,959 | ₩39,767 | ₩39,802 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,610 | ₩39,717 | ₩39,496 | ₩39,516 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,704 | ₩39,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,586 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,637 | ₩39,691 | ₩39,508 | ₩39,657 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,677 | ₩39,771 | ₩39,622 | ₩39,677 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,691 | ₩39,878 | ₩39,691 | ₩39,845 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,557 | ₩39,771 | ₩39,503 | ₩39,731 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,876 | ₩39,876 | ₩39,610 | ₩39,717 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,865 | ₩40,106 | ₩39,838 | ₩39,905 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,704 | ₩39,959 | ₩39,650 | ₩39,945 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,557 | ₩40,012 | ₩39,463 | ₩39,650 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,490 | ₩39,650 | ₩39,463 | ₩39,624 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,342 | ₩39,475 | ₩38,940 | ₩39,195 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,369 | ₩39,448 | ₩39,215 | ₩39,342 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,449 | ₩39,919 | ₩39,307 | ₩39,503 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,577 | ₩39,624 | ₩39,577 | ₩39,624 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,355 | ₩39,355 | ₩39,195 | ₩39,315 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,503 | ₩39,570 | ₩39,422 | ₩39,452 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,288 | ₩39,731 | ₩39,288 | ₩39,602 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,650 | ₩39,892 | ₩39,624 | ₩39,697 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,570 | ₩39,798 | ₩39,569 | ₩39,743 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩39,154 | ₩39,597 | ₩39,154 | ₩39,467 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,900 | ₩39,449 | ₩38,900 | ₩39,296 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,530 | ₩39,583 | ₩39,463 | ₩39,557 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,684 | ₩39,770 | ₩39,577 | ₩39,616 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,557 | ₩39,691 | ₩39,490 | ₩39,650 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,422 | ₩39,484 | ₩39,373 | ₩39,476 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,382 | ₩39,436 | ₩39,382 | ₩39,416 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,342 | ₩39,389 | ₩39,288 | ₩39,302 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,610 | ₩39,648 | ₩39,543 | ₩39,590 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,630 | ₩39,664 | ₩39,436 | ₩39,436 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,711 | ₩39,731 | ₩39,583 | ₩39,671 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,785 | ₩39,785 | ₩39,557 | ₩39,557 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,825 | ₩39,852 | ₩39,704 | ₩39,704 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,892 | ₩39,945 | ₩39,758 | ₩39,798 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,731 | ₩39,959 | ₩39,731 | ₩39,892 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,717 | ₩39,858 | ₩39,717 | ₩39,805 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,892 | ₩39,892 | ₩39,704 | ₩39,738 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,945 | ₩39,945 | ₩39,704 | ₩39,771 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,747 | ₩39,825 | ₩39,677 | ₩39,764 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,610 | ₩39,758 | ₩39,557 | ₩39,617 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,890 | ₩39,890 | ₩39,622 | ₩39,622 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,557 | ₩39,728 | ₩39,355 | ₩39,677 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,993 | ₩39,262 | ₩38,993 | ₩39,255 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,592 | ₩38,889 | ₩38,592 | ₩38,889 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,524 | ₩38,650 | ₩38,417 | ₩38,650 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,511 | ₩38,568 | ₩38,189 | ₩38,213 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,484 | ₩38,672 | ₩38,410 | ₩38,595 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,832 | ₩38,832 | ₩38,377 | ₩38,511 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,551 | ₩38,637 | ₩38,390 | ₩38,470 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,712 | ₩38,712 | ₩38,296 | ₩38,410 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,859 | ₩38,900 | ₩38,737 | ₩38,873 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,672 | ₩38,900 | ₩38,672 | ₩38,823 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,763 | ₩38,874 | ₩38,497 | ₩38,497 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,886 | ₩38,938 | ₩38,615 | ₩38,824 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩39,181 | ₩39,181 | ₩38,993 | ₩39,028 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩39,110 | ₩39,154 | ₩39,034 | ₩39,060 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,940 | ₩39,074 | ₩38,913 | ₩39,060 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩39,087 | ₩39,087 | ₩38,832 | ₩38,832 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,967 | ₩39,114 | ₩38,926 | ₩39,047 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,859 | ₩38,980 | ₩38,779 | ₩38,940 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,618 | ₩38,739 | ₩38,524 | ₩38,672 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,940 | ₩38,953 | ₩38,698 | ₩38,725 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,658 | ₩38,953 | ₩38,658 | ₩38,882 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,685 | ₩38,886 | ₩38,511 | ₩38,698 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,470 | ₩38,812 | ₩38,470 | ₩38,631 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,536 | ₩38,765 | ₩38,536 | ₩38,658 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,216 | ₩38,524 | ₩38,175 | ₩38,470 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,720 | ₩38,169 | ₩37,720 | ₩38,015 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,390 | ₩38,390 | ₩37,974 | ₩38,135 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,267 | ₩38,363 | ₩37,988 | ₩38,008 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩38,162 | ₩38,350 | ₩38,068 | ₩38,116 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,739 | ₩38,765 | ₩38,444 | ₩38,546 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,578 | ₩38,819 | ₩38,578 | ₩38,780 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,926 | ₩38,926 | ₩38,482 | ₩38,482 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,886 | ₩39,007 | ₩38,739 | ₩38,739 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,886 | ₩38,980 | ₩38,832 | ₩38,891 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,310 | ₩39,020 | ₩38,296 | ₩38,461 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,787 | ₩38,295 | ₩37,720 | ₩38,295 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,854 | ₩38,310 | ₩37,760 | ₩37,760 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,430 | ₩38,430 | ₩37,612 | ₩38,137 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,363 | ₩38,524 | ₩38,242 | ₩38,390 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,859 | ₩38,859 | ₩38,082 | ₩38,248 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,832 | ₩39,020 | ₩38,755 | ₩38,964 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,859 | ₩38,967 | ₩38,792 | ₩38,851 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,980 | ₩39,060 | ₩38,906 | ₩38,973 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩39,181 | ₩39,181 | ₩38,792 | ₩38,991 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,792 | ₩38,967 | ₩38,779 | ₩38,922 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,651 | ₩38,819 | ₩38,651 | ₩38,749 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,658 | ₩38,725 | ₩38,591 | ₩38,639 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,564 | ₩38,712 | ₩38,564 | ₩38,641 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,430 | ₩38,605 | ₩38,390 | ₩38,456 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,390 | ₩38,417 | ₩38,126 | ₩38,360 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,947 | ₩38,303 | ₩37,947 | ₩38,256 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩38,189 | ₩38,189 | ₩37,840 | ₩37,950 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩38,082 | ₩38,283 | ₩37,907 | ₩38,124 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,551 | ₩38,591 | ₩38,256 | ₩38,339 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,390 | ₩38,672 | ₩38,390 | ₩38,618 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,242 | ₩38,511 | ₩38,242 | ₩38,425 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,377 | ₩38,377 | ₩38,135 | ₩38,334 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩38,082 | ₩38,403 | ₩38,082 | ₩38,316 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,216 | ₩38,350 | ₩38,162 | ₩38,256 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,202 | ₩38,216 | ₩37,746 | ₩37,746 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,974 | ₩38,202 | ₩37,974 | ₩38,181 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,787 | ₩37,921 | ₩37,733 | ₩37,813 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,827 | ₩37,827 | ₩37,572 | ₩37,663 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,706 | ₩37,934 | ₩37,706 | ₩37,827 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,357 | ₩37,686 | ₩37,357 | ₩37,659 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,331 | ₩37,418 | ₩37,277 | ₩37,387 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,451 | ₩37,451 | ₩37,237 | ₩37,378 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,438 | ₩37,505 | ₩37,398 | ₩37,465 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,223 | ₩37,425 | ₩37,223 | ₩37,425 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,344 | ₩37,383 | ₩37,049 | ₩37,221 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,290 | ₩37,398 | ₩37,223 | ₩37,331 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,357 | ₩37,357 | ₩37,026 | ₩37,026 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,237 | ₩37,290 | ₩37,143 | ₩37,264 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,250 | ₩37,478 | ₩37,198 | ₩37,411 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩37,022 | ₩37,130 | ₩36,982 | ₩37,077 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,861 | ₩37,029 | ₩36,861 | ₩37,029 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,727 | ₩36,942 | ₩36,674 | ₩36,859 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,432 | ₩36,644 | ₩36,385 | ₩36,644 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,499 | ₩36,499 | ₩36,365 | ₩36,411 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,365 | ₩36,499 | ₩36,231 | ₩36,472 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,285 | ₩36,405 | ₩36,164 | ₩36,352 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,413 | ₩35,628 | ₩35,400 | ₩35,610 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,453 | ₩35,735 | ₩35,453 | ₩35,628 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩35,132 | ₩35,608 | ₩35,132 | ₩35,480 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,413 | ₩35,628 | ₩35,413 | ₩35,547 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,850 | ₩35,742 | ₩34,743 | ₩35,239 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,729 | ₩34,783 | ₩34,366 | ₩34,407 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,863 | ₩34,863 | ₩34,501 | ₩34,501 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,319 | ₩35,400 | ₩34,984 | ₩35,065 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,480 | ₩35,614 | ₩35,456 | ₩35,460 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,199 | ₩35,467 | ₩35,071 | ₩35,266 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,427 | ₩35,668 | ₩35,346 | ₩35,346 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,621 | ₩35,621 | ₩35,172 | ₩35,239 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,668 | ₩35,869 | ₩35,520 | ₩35,748 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,325 | ₩36,338 | ₩35,929 | ₩35,929 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,405 | ₩36,577 | ₩36,375 | ₩36,399 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,285 | ₩36,418 | ₩36,258 | ₩36,258 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,285 | ₩36,459 | ₩35,869 | ₩35,869 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,271 | ₩36,352 | ₩36,084 | ₩36,084 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,647 | ₩36,741 | ₩36,432 | ₩36,580 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,714 | ₩36,861 | ₩36,533 | ₩36,593 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩36,137 | ₩36,654 | ₩35,882 | ₩36,593 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,472 | ₩36,526 | ₩36,271 | ₩36,321 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,875 | ₩36,942 | ₩36,486 | ₩36,727 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,727 | ₩37,062 | ₩36,700 | ₩37,022 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,540 | ₩36,809 | ₩36,204 | ₩36,647 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,540 | ₩37,062 | ₩36,540 | ₩36,928 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,915 | ₩36,982 | ₩36,821 | ₩36,902 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,277 | ₩37,277 | ₩36,877 | ₩37,096 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩37,062 | ₩37,217 | ₩37,062 | ₩37,207 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,855 | ₩37,009 | ₩36,761 | ₩36,942 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,888 | ₩37,069 | ₩36,647 | ₩36,794 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩37,089 | ₩37,210 | ₩36,969 | ₩37,210 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,727 | ₩37,016 | ₩36,727 | ₩36,946 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩37,009 | ₩37,189 | ₩36,962 | ₩37,042 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,660 | ₩36,915 | ₩36,472 | ₩36,821 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,754 | ₩37,062 | ₩36,647 | ₩36,767 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,277 | ₩37,319 | ₩36,808 | ₩36,835 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,371 | ₩37,378 | ₩37,130 | ₩37,223 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,304 | ₩37,351 | ₩37,250 | ₩37,290 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩37,076 | ₩37,364 | ₩37,076 | ₩37,277 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,714 | ₩37,210 | ₩36,714 | ₩37,210 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,902 | ₩36,902 | ₩36,499 | ₩36,513 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩37,130 | ₩37,130 | ₩36,741 | ₩36,961 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,384 | ₩37,384 | ₩36,855 | ₩37,130 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩37,076 | ₩37,411 | ₩37,076 | ₩37,351 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩37,170 | ₩37,264 | ₩36,989 | ₩37,183 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,344 | ₩37,344 | ₩36,888 | ₩37,237 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,331 | ₩37,418 | ₩37,277 | ₩37,317 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,210 | ₩37,404 | ₩37,210 | ₩37,331 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,995 | ₩37,264 | ₩36,995 | ₩37,237 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩37,022 | ₩37,103 | ₩36,932 | ₩37,066 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩37,076 | ₩37,130 | ₩36,955 | ₩37,049 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,553 | ₩36,969 | ₩36,526 | ₩36,888 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,700 | ₩36,814 | ₩36,486 | ₩36,486 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,331 | ₩37,331 | ₩37,170 | ₩37,264 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,264 | ₩37,423 | ₩37,264 | ₩37,277 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,237 | ₩37,250 | ₩37,130 | ₩37,197 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,384 | ₩37,438 | ₩37,260 | ₩37,371 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,237 | ₩37,411 | ₩37,143 | ₩37,331 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,210 | ₩37,384 | ₩37,210 | ₩37,371 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩37,116 | ₩37,210 | ₩37,062 | ₩37,130 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,210 | ₩37,277 | ₩37,143 | ₩37,170 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩37,076 | ₩37,290 | ₩37,076 | ₩37,290 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩37,022 | ₩37,156 | ₩36,955 | ₩37,076 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,955 | ₩37,498 | ₩36,727 | ₩36,915 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩37,103 | ₩37,103 | ₩36,875 | ₩36,875 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩37,156 | ₩37,156 | ₩36,951 | ₩37,022 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,852 | ₩39,999 | ₩39,852 | ₩39,986 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,932 | ₩40,106 | ₩39,905 | ₩39,945 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,878 | ₩39,959 | ₩39,852 | ₩39,932 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,744 | ₩39,932 | ₩39,691 | ₩39,892 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,691 | ₩39,838 | ₩39,680 | ₩39,825 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,570 | ₩39,798 | ₩39,570 | ₩39,755 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,490 | ₩39,597 | ₩39,425 | ₩39,476 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,557 | ₩39,557 | ₩39,181 | ₩39,181 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,557 | ₩39,664 | ₩39,315 | ₩39,543 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,691 | ₩39,704 | ₩39,490 | ₩39,570 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,771 | ₩39,838 | ₩39,490 | ₩39,650 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,664 | ₩39,892 | ₩39,543 | ₩39,852 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,557 | ₩39,878 | ₩39,476 | ₩39,771 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,852 | ₩39,852 | ₩39,503 | ₩39,527 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,731 | ₩39,731 | ₩39,557 | ₩39,637 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,919 | ₩39,919 | ₩39,653 | ₩39,679 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,731 | ₩39,731 | ₩39,543 | ₩39,677 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,476 | ₩39,650 | ₩39,476 | ₩39,610 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,543 | ₩39,597 | ₩39,422 | ₩39,496 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,422 | ₩39,557 | ₩39,382 | ₩39,490 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,449 | ₩39,557 | ₩39,436 | ₩39,516 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,302 | ₩39,490 | ₩39,302 | ₩39,436 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,967 | ₩39,275 | ₩38,933 | ₩39,217 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,779 | ₩38,993 | ₩38,651 | ₩38,967 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,631 | ₩39,020 | ₩38,323 | ₩38,859 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,221 | ₩39,342 | ₩38,457 | ₩38,457 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,685 | ₩39,007 | ₩38,685 | ₩38,828 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,913 | ₩38,913 | ₩38,552 | ₩38,775 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩39,154 | ₩39,195 | ₩38,752 | ₩38,914 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,886 | ₩39,262 | ₩38,846 | ₩39,157 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,422 | ₩39,436 | ₩39,074 | ₩39,111 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,624 | ₩39,624 | ₩39,476 | ₩39,570 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,302 | ₩39,550 | ₩39,302 | ₩39,536 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,221 | ₩39,461 | ₩39,181 | ₩39,429 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,886 | ₩39,101 | ₩38,582 | ₩39,028 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,275 | ₩39,275 | ₩38,948 | ₩39,007 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,221 | ₩39,390 | ₩39,208 | ₩39,302 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩39,154 | ₩39,302 | ₩39,043 | ₩39,162 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,463 | ₩39,488 | ₩39,275 | ₩39,402 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,543 | ₩39,543 | ₩39,282 | ₩39,382 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,315 | ₩39,463 | ₩39,221 | ₩39,295 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,677 | ₩39,677 | ₩39,355 | ₩39,490 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,597 | ₩39,691 | ₩39,436 | ₩39,664 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,275 | ₩39,463 | ₩39,275 | ₩39,396 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩39,074 | ₩39,235 | ₩39,074 | ₩39,154 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,832 | ₩38,967 | ₩38,739 | ₩38,941 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,913 | ₩38,967 | ₩38,605 | ₩38,786 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,967 | ₩39,007 | ₩38,819 | ₩38,950 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,819 | ₩38,980 | ₩38,725 | ₩38,980 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,551 | ₩38,832 | ₩38,457 | ₩38,832 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,926 | ₩38,926 | ₩38,497 | ₩38,584 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,712 | ₩38,980 | ₩38,525 | ₩38,672 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,242 | ₩38,777 | ₩38,242 | ₩38,596 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,511 | ₩38,739 | ₩38,429 | ₩38,564 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,898 | ₩38,934 | ₩38,095 | ₩38,167 | -1.88% | 1.9만 |
|---|