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 | ₩39,939 | ₩40,106 | ₩39,926 | ₩40,106 | +0.42% | 2.1만 |
| 2026.10.08 | ₩39,946 | ₩39,959 | ₩39,785 | ₩39,892 | -0.13% | 4.4만 |
| 2026.10.07 | ₩39,959 | ₩39,986 | ₩39,788 | ₩39,959 | 0.00% | 8.3천 |
| 2026.10.06 | ₩39,839 | ₩40,102 | ₩39,839 | ₩40,026 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,492 | ₩39,919 | ₩39,492 | ₩39,852 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,719 | ₩39,785 | ₩39,594 | ₩39,629 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,438 | ₩39,545 | ₩39,325 | ₩39,345 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,532 | ₩39,639 | ₩39,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,414 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,465 | ₩39,518 | ₩39,337 | ₩39,485 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,505 | ₩39,598 | ₩39,450 | ₩39,505 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,518 | ₩39,705 | ₩39,518 | ₩39,672 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,385 | ₩39,598 | ₩39,331 | ₩39,558 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,703 | ₩39,703 | ₩39,438 | ₩39,545 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,692 | ₩39,932 | ₩39,665 | ₩39,732 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,532 | ₩39,785 | ₩39,478 | ₩39,772 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,385 | ₩39,839 | ₩39,291 | ₩39,478 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,318 | ₩39,478 | ₩39,291 | ₩39,452 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,171 | ₩39,303 | ₩38,771 | ₩39,024 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,198 | ₩39,277 | ₩39,044 | ₩39,171 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,278 | ₩39,745 | ₩39,137 | ₩39,331 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,405 | ₩39,452 | ₩39,405 | ₩39,452 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,185 | ₩39,185 | ₩39,024 | ₩39,145 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,331 | ₩39,398 | ₩39,251 | ₩39,281 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,118 | ₩39,558 | ₩39,118 | ₩39,430 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,478 | ₩39,719 | ₩39,452 | ₩39,525 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,398 | ₩39,625 | ₩39,397 | ₩39,570 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩38,984 | ₩39,425 | ₩38,984 | ₩39,295 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,731 | ₩39,278 | ₩38,731 | ₩39,126 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,358 | ₩39,412 | ₩39,291 | ₩39,385 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,512 | ₩39,597 | ₩39,405 | ₩39,444 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,385 | ₩39,518 | ₩39,318 | ₩39,478 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,251 | ₩39,313 | ₩39,202 | ₩39,305 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,211 | ₩39,265 | ₩39,211 | ₩39,245 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,171 | ₩39,218 | ₩39,118 | ₩39,131 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,438 | ₩39,476 | ₩39,372 | ₩39,418 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,458 | ₩39,492 | ₩39,265 | ₩39,265 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,538 | ₩39,558 | ₩39,412 | ₩39,498 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,612 | ₩39,612 | ₩39,385 | ₩39,385 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,652 | ₩39,679 | ₩39,532 | ₩39,532 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,719 | ₩39,772 | ₩39,585 | ₩39,625 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,558 | ₩39,785 | ₩39,558 | ₩39,719 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,545 | ₩39,685 | ₩39,545 | ₩39,632 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,719 | ₩39,719 | ₩39,532 | ₩39,565 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,772 | ₩39,772 | ₩39,532 | ₩39,598 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,574 | ₩39,652 | ₩39,505 | ₩39,592 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,438 | ₩39,585 | ₩39,385 | ₩39,445 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,717 | ₩39,717 | ₩39,450 | ₩39,450 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,385 | ₩39,556 | ₩39,185 | ₩39,505 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,824 | ₩39,091 | ₩38,824 | ₩39,084 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,425 | ₩38,720 | ₩38,425 | ₩38,720 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,357 | ₩38,482 | ₩38,250 | ₩38,482 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,343 | ₩38,401 | ₩38,023 | ₩38,047 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,317 | ₩38,504 | ₩38,243 | ₩38,428 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,664 | ₩38,664 | ₩38,210 | ₩38,343 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,384 | ₩38,469 | ₩38,223 | ₩38,303 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,544 | ₩38,544 | ₩38,130 | ₩38,243 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,691 | ₩38,731 | ₩38,569 | ₩38,704 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,504 | ₩38,731 | ₩38,504 | ₩38,655 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,594 | ₩38,705 | ₩38,330 | ₩38,330 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,717 | ₩38,769 | ₩38,448 | ₩38,656 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩39,011 | ₩39,011 | ₩38,824 | ₩38,859 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩38,940 | ₩38,984 | ₩38,864 | ₩38,891 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,771 | ₩38,904 | ₩38,744 | ₩38,891 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩38,918 | ₩38,918 | ₩38,664 | ₩38,664 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,797 | ₩38,944 | ₩38,757 | ₩38,878 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,691 | ₩38,811 | ₩38,611 | ₩38,771 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,450 | ₩38,570 | ₩38,357 | ₩38,504 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,771 | ₩38,784 | ₩38,530 | ₩38,557 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,490 | ₩38,784 | ₩38,490 | ₩38,713 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,517 | ₩38,717 | ₩38,343 | ₩38,530 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,303 | ₩38,644 | ₩38,303 | ₩38,464 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,369 | ₩38,597 | ₩38,369 | ₩38,490 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,050 | ₩38,357 | ₩38,010 | ₩38,303 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,556 | ₩38,003 | ₩37,556 | ₩37,850 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,223 | ₩38,223 | ₩37,809 | ₩37,970 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,101 | ₩38,197 | ₩37,823 | ₩37,843 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩37,996 | ₩38,183 | ₩37,903 | ₩37,951 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,570 | ₩38,597 | ₩38,277 | ₩38,378 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,410 | ₩38,651 | ₩38,410 | ₩38,612 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,757 | ₩38,757 | ₩38,315 | ₩38,315 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,717 | ₩38,837 | ₩38,570 | ₩38,570 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,717 | ₩38,811 | ₩38,664 | ₩38,723 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,143 | ₩38,851 | ₩38,130 | ₩38,294 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,623 | ₩38,129 | ₩37,556 | ₩38,129 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,689 | ₩38,143 | ₩37,596 | ₩37,596 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,263 | ₩38,263 | ₩37,449 | ₩37,971 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,197 | ₩38,357 | ₩38,076 | ₩38,223 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,691 | ₩38,691 | ₩37,916 | ₩38,082 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,664 | ₩38,851 | ₩38,586 | ₩38,795 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,691 | ₩38,797 | ₩38,624 | ₩38,683 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,811 | ₩38,891 | ₩38,737 | ₩38,804 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩39,011 | ₩39,011 | ₩38,624 | ₩38,821 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,624 | ₩38,797 | ₩38,611 | ₩38,753 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,484 | ₩38,651 | ₩38,484 | ₩38,581 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,490 | ₩38,557 | ₩38,424 | ₩38,472 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,397 | ₩38,544 | ₩38,397 | ₩38,473 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,263 | ₩38,437 | ₩38,223 | ₩38,289 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,223 | ₩38,250 | ₩37,960 | ₩38,194 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,783 | ₩38,137 | ₩37,783 | ₩38,090 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩38,023 | ₩38,023 | ₩37,676 | ₩37,785 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩37,916 | ₩38,117 | ₩37,743 | ₩37,959 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,384 | ₩38,424 | ₩38,090 | ₩38,173 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,223 | ₩38,504 | ₩38,223 | ₩38,450 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,076 | ₩38,343 | ₩38,076 | ₩38,258 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,210 | ₩38,210 | ₩37,970 | ₩38,167 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩37,916 | ₩38,237 | ₩37,916 | ₩38,150 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,050 | ₩38,183 | ₩37,996 | ₩38,090 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,036 | ₩38,050 | ₩37,583 | ₩37,583 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,809 | ₩38,036 | ₩37,809 | ₩38,015 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,623 | ₩37,756 | ₩37,569 | ₩37,649 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,663 | ₩37,663 | ₩37,409 | ₩37,500 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,542 | ₩37,769 | ₩37,542 | ₩37,663 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,195 | ₩37,522 | ₩37,195 | ₩37,496 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,169 | ₩37,255 | ₩37,115 | ₩37,225 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,289 | ₩37,289 | ₩37,075 | ₩37,215 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,275 | ₩37,342 | ₩37,235 | ₩37,302 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,062 | ₩37,262 | ₩37,062 | ₩37,262 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,182 | ₩37,221 | ₩36,888 | ₩37,059 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,129 | ₩37,235 | ₩37,062 | ₩37,169 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,195 | ₩37,195 | ₩36,866 | ₩36,866 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,075 | ₩37,129 | ₩36,982 | ₩37,102 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,089 | ₩37,315 | ₩37,036 | ₩37,249 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩36,862 | ₩36,968 | ₩36,822 | ₩36,916 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,701 | ₩36,868 | ₩36,701 | ₩36,868 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,568 | ₩36,781 | ₩36,514 | ₩36,699 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,274 | ₩36,485 | ₩36,227 | ₩36,485 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,341 | ₩36,341 | ₩36,207 | ₩36,253 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,207 | ₩36,341 | ₩36,074 | ₩36,314 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,127 | ₩36,247 | ₩36,007 | ₩36,194 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,259 | ₩35,473 | ₩35,246 | ₩35,456 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,300 | ₩35,580 | ₩35,300 | ₩35,473 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩34,979 | ₩35,453 | ₩34,979 | ₩35,326 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,259 | ₩35,473 | ₩35,259 | ₩35,393 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,699 | ₩35,587 | ₩34,592 | ₩35,086 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,579 | ₩34,632 | ₩34,217 | ₩34,258 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,712 | ₩34,712 | ₩34,352 | ₩34,352 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,166 | ₩35,246 | ₩34,832 | ₩34,912 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,326 | ₩35,460 | ₩35,302 | ₩35,306 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,046 | ₩35,313 | ₩34,919 | ₩35,113 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,273 | ₩35,513 | ₩35,193 | ₩35,193 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,466 | ₩35,466 | ₩35,019 | ₩35,086 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,513 | ₩35,713 | ₩35,366 | ₩35,593 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,167 | ₩36,181 | ₩35,773 | ₩35,773 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,247 | ₩36,418 | ₩36,217 | ₩36,241 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,127 | ₩36,259 | ₩36,101 | ₩36,101 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,127 | ₩36,301 | ₩35,713 | ₩35,713 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,114 | ₩36,194 | ₩35,927 | ₩35,927 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,488 | ₩36,581 | ₩36,274 | ₩36,421 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,554 | ₩36,701 | ₩36,374 | ₩36,434 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩35,980 | ₩36,494 | ₩35,727 | ₩36,434 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,314 | ₩36,368 | ₩36,114 | ₩36,163 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,715 | ₩36,781 | ₩36,328 | ₩36,568 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,568 | ₩36,902 | ₩36,541 | ₩36,862 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,381 | ₩36,649 | ₩36,047 | ₩36,488 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,381 | ₩36,902 | ₩36,381 | ₩36,768 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,755 | ₩36,822 | ₩36,661 | ₩36,741 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,115 | ₩37,115 | ₩36,717 | ₩36,935 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩36,902 | ₩37,055 | ₩36,902 | ₩37,046 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,695 | ₩36,848 | ₩36,601 | ₩36,781 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,728 | ₩36,908 | ₩36,488 | ₩36,635 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩36,928 | ₩37,048 | ₩36,808 | ₩37,048 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,568 | ₩36,855 | ₩36,568 | ₩36,785 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩36,848 | ₩37,027 | ₩36,801 | ₩36,882 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,501 | ₩36,755 | ₩36,314 | ₩36,661 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,595 | ₩36,902 | ₩36,488 | ₩36,608 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,115 | ₩37,157 | ₩36,648 | ₩36,675 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,209 | ₩37,215 | ₩36,968 | ₩37,062 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,142 | ₩37,189 | ₩37,089 | ₩37,129 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩36,915 | ₩37,202 | ₩36,915 | ₩37,115 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,554 | ₩37,048 | ₩36,554 | ₩37,048 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,741 | ₩36,741 | ₩36,341 | ₩36,354 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩36,968 | ₩36,968 | ₩36,581 | ₩36,800 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,222 | ₩37,222 | ₩36,695 | ₩36,968 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩36,915 | ₩37,249 | ₩36,915 | ₩37,189 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩37,008 | ₩37,102 | ₩36,828 | ₩37,022 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,182 | ₩37,182 | ₩36,728 | ₩37,075 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,169 | ₩37,255 | ₩37,115 | ₩37,155 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,048 | ₩37,242 | ₩37,048 | ₩37,169 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,835 | ₩37,102 | ₩36,835 | ₩37,075 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩36,862 | ₩36,942 | ₩36,772 | ₩36,906 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩36,915 | ₩36,968 | ₩36,795 | ₩36,888 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,394 | ₩36,808 | ₩36,368 | ₩36,728 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,541 | ₩36,655 | ₩36,328 | ₩36,328 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,169 | ₩37,169 | ₩37,008 | ₩37,102 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,102 | ₩37,261 | ₩37,102 | ₩37,115 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,075 | ₩37,089 | ₩36,968 | ₩37,035 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,222 | ₩37,275 | ₩37,098 | ₩37,209 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,075 | ₩37,249 | ₩36,982 | ₩37,169 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,048 | ₩37,222 | ₩37,048 | ₩37,209 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩36,955 | ₩37,048 | ₩36,902 | ₩36,968 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,048 | ₩37,115 | ₩36,982 | ₩37,008 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩36,915 | ₩37,129 | ₩36,915 | ₩37,129 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩36,862 | ₩36,995 | ₩36,795 | ₩36,915 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,795 | ₩37,336 | ₩36,568 | ₩36,755 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩36,942 | ₩36,942 | ₩36,715 | ₩36,715 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩36,995 | ₩36,995 | ₩36,791 | ₩36,862 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,679 | ₩39,825 | ₩39,679 | ₩39,812 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,759 | ₩39,932 | ₩39,732 | ₩39,772 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,705 | ₩39,785 | ₩39,679 | ₩39,759 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,572 | ₩39,759 | ₩39,518 | ₩39,719 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,518 | ₩39,665 | ₩39,508 | ₩39,652 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,398 | ₩39,625 | ₩39,398 | ₩39,582 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,318 | ₩39,425 | ₩39,254 | ₩39,305 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,385 | ₩39,385 | ₩39,011 | ₩39,011 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,385 | ₩39,492 | ₩39,145 | ₩39,372 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,518 | ₩39,532 | ₩39,318 | ₩39,398 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,598 | ₩39,665 | ₩39,318 | ₩39,478 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,492 | ₩39,719 | ₩39,372 | ₩39,679 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,385 | ₩39,705 | ₩39,305 | ₩39,598 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,679 | ₩39,679 | ₩39,331 | ₩39,355 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,558 | ₩39,558 | ₩39,385 | ₩39,465 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,745 | ₩39,745 | ₩39,481 | ₩39,506 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,558 | ₩39,558 | ₩39,372 | ₩39,505 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,305 | ₩39,478 | ₩39,305 | ₩39,438 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,372 | ₩39,425 | ₩39,251 | ₩39,325 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,251 | ₩39,385 | ₩39,211 | ₩39,318 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,278 | ₩39,385 | ₩39,265 | ₩39,345 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,131 | ₩39,318 | ₩39,131 | ₩39,265 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,797 | ₩39,104 | ₩38,764 | ₩39,047 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,611 | ₩38,824 | ₩38,484 | ₩38,797 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,464 | ₩38,851 | ₩38,157 | ₩38,691 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,051 | ₩39,171 | ₩38,290 | ₩38,290 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,517 | ₩38,837 | ₩38,517 | ₩38,660 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,744 | ₩38,744 | ₩38,385 | ₩38,607 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩38,984 | ₩39,024 | ₩38,584 | ₩38,745 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,717 | ₩39,091 | ₩38,677 | ₩38,987 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,251 | ₩39,265 | ₩38,904 | ₩38,942 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,452 | ₩39,452 | ₩39,305 | ₩39,398 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,131 | ₩39,378 | ₩39,131 | ₩39,365 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,051 | ₩39,290 | ₩39,011 | ₩39,258 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,717 | ₩38,931 | ₩38,414 | ₩38,859 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,104 | ₩39,104 | ₩38,779 | ₩38,837 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,051 | ₩39,219 | ₩39,038 | ₩39,131 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩38,984 | ₩39,131 | ₩38,874 | ₩38,992 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,291 | ₩39,317 | ₩39,104 | ₩39,231 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,372 | ₩39,372 | ₩39,111 | ₩39,211 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,145 | ₩39,291 | ₩39,051 | ₩39,125 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,505 | ₩39,505 | ₩39,185 | ₩39,318 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,425 | ₩39,518 | ₩39,265 | ₩39,492 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,104 | ₩39,291 | ₩39,104 | ₩39,225 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩38,904 | ₩39,064 | ₩38,904 | ₩38,984 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,664 | ₩38,797 | ₩38,570 | ₩38,772 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,744 | ₩38,797 | ₩38,437 | ₩38,617 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,797 | ₩38,837 | ₩38,651 | ₩38,781 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,651 | ₩38,811 | ₩38,557 | ₩38,811 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,384 | ₩38,664 | ₩38,290 | ₩38,664 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,757 | ₩38,757 | ₩38,330 | ₩38,417 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,544 | ₩38,811 | ₩38,358 | ₩38,504 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,076 | ₩38,609 | ₩38,076 | ₩38,429 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,343 | ₩38,570 | ₩38,262 | ₩38,397 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,729 | ₩38,765 | ₩37,930 | ₩38,002 | -1.88% | 1.9만 |
|---|