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 | ₩39,917 | ₩40,084 | ₩39,904 | ₩40,084 | +0.42% | 2.1만 |
| 2026.10.08 | ₩39,924 | ₩39,937 | ₩39,764 | ₩39,870 | -0.13% | 4.4만 |
| 2026.10.07 | ₩39,937 | ₩39,964 | ₩39,766 | ₩39,937 | 0.00% | 8.3천 |
| 2026.10.06 | ₩39,817 | ₩40,080 | ₩39,817 | ₩40,004 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,470 | ₩39,897 | ₩39,470 | ₩39,830 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,697 | ₩39,764 | ₩39,573 | ₩39,608 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,417 | ₩39,523 | ₩39,303 | ₩39,323 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,510 | ₩39,617 | ₩39,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,393 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,443 | ₩39,497 | ₩39,315 | ₩39,463 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,483 | ₩39,577 | ₩39,429 | ₩39,483 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,497 | ₩39,684 | ₩39,497 | ₩39,650 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,363 | ₩39,577 | ₩39,310 | ₩39,537 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,681 | ₩39,681 | ₩39,417 | ₩39,523 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,670 | ₩39,910 | ₩39,644 | ₩39,710 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,510 | ₩39,764 | ₩39,457 | ₩39,750 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,363 | ₩39,817 | ₩39,270 | ₩39,457 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,297 | ₩39,457 | ₩39,270 | ₩39,430 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,150 | ₩39,282 | ₩38,750 | ₩39,003 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,177 | ₩39,255 | ₩39,023 | ₩39,150 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,257 | ₩39,724 | ₩39,115 | ₩39,310 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,383 | ₩39,430 | ₩39,383 | ₩39,430 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,163 | ₩39,163 | ₩39,003 | ₩39,123 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,310 | ₩39,377 | ₩39,230 | ₩39,259 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,096 | ₩39,537 | ₩39,096 | ₩39,409 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,457 | ₩39,697 | ₩39,430 | ₩39,503 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,377 | ₩39,604 | ₩39,375 | ₩39,549 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩38,963 | ₩39,403 | ₩38,963 | ₩39,274 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,709 | ₩39,257 | ₩38,709 | ₩39,104 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,337 | ₩39,390 | ₩39,270 | ₩39,363 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,490 | ₩39,575 | ₩39,383 | ₩39,422 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,363 | ₩39,497 | ₩39,297 | ₩39,457 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,230 | ₩39,291 | ₩39,181 | ₩39,283 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,190 | ₩39,243 | ₩39,190 | ₩39,223 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,150 | ₩39,197 | ₩39,096 | ₩39,110 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,417 | ₩39,454 | ₩39,350 | ₩39,397 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,437 | ₩39,470 | ₩39,243 | ₩39,243 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,517 | ₩39,537 | ₩39,390 | ₩39,477 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,590 | ₩39,590 | ₩39,363 | ₩39,363 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,630 | ₩39,657 | ₩39,510 | ₩39,510 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,697 | ₩39,750 | ₩39,563 | ₩39,604 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,537 | ₩39,764 | ₩39,537 | ₩39,697 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,523 | ₩39,664 | ₩39,523 | ₩39,610 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,697 | ₩39,697 | ₩39,510 | ₩39,543 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,750 | ₩39,750 | ₩39,510 | ₩39,577 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,553 | ₩39,630 | ₩39,483 | ₩39,570 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,417 | ₩39,563 | ₩39,363 | ₩39,423 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,696 | ₩39,696 | ₩39,429 | ₩39,429 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,363 | ₩39,534 | ₩39,163 | ₩39,483 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,803 | ₩39,070 | ₩38,803 | ₩39,063 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,404 | ₩38,699 | ₩38,404 | ₩38,699 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,336 | ₩38,461 | ₩38,229 | ₩38,461 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,323 | ₩38,380 | ₩38,002 | ₩38,026 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,296 | ₩38,483 | ₩38,222 | ₩38,407 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,643 | ₩38,643 | ₩38,189 | ₩38,323 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,363 | ₩38,448 | ₩38,202 | ₩38,283 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,523 | ₩38,523 | ₩38,109 | ₩38,222 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,669 | ₩38,709 | ₩38,548 | ₩38,683 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,483 | ₩38,709 | ₩38,483 | ₩38,633 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,573 | ₩38,684 | ₩38,309 | ₩38,309 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,696 | ₩38,748 | ₩38,427 | ₩38,635 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩38,990 | ₩38,990 | ₩38,803 | ₩38,838 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩38,919 | ₩38,963 | ₩38,843 | ₩38,870 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,750 | ₩38,883 | ₩38,723 | ₩38,870 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩38,896 | ₩38,896 | ₩38,643 | ₩38,643 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,776 | ₩38,923 | ₩38,736 | ₩38,856 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,669 | ₩38,790 | ₩38,589 | ₩38,750 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,429 | ₩38,549 | ₩38,336 | ₩38,483 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,750 | ₩38,763 | ₩38,509 | ₩38,536 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,469 | ₩38,763 | ₩38,469 | ₩38,692 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,496 | ₩38,696 | ₩38,323 | ₩38,509 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,283 | ₩38,623 | ₩38,283 | ₩38,443 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,348 | ₩38,576 | ₩38,348 | ₩38,469 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,029 | ₩38,336 | ₩37,989 | ₩38,283 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,535 | ₩37,982 | ₩37,535 | ₩37,829 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,202 | ₩38,202 | ₩37,789 | ₩37,949 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,080 | ₩38,176 | ₩37,802 | ₩37,822 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩37,976 | ₩38,162 | ₩37,882 | ₩37,930 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,549 | ₩38,576 | ₩38,256 | ₩38,357 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,389 | ₩38,629 | ₩38,389 | ₩38,591 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,736 | ₩38,736 | ₩38,295 | ₩38,295 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,696 | ₩38,816 | ₩38,549 | ₩38,549 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,696 | ₩38,790 | ₩38,643 | ₩38,701 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,122 | ₩38,830 | ₩38,109 | ₩38,273 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,602 | ₩38,108 | ₩37,535 | ₩38,108 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,669 | ₩38,122 | ₩37,575 | ₩37,575 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,242 | ₩38,242 | ₩37,429 | ₩37,950 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,176 | ₩38,336 | ₩38,056 | ₩38,202 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,669 | ₩38,669 | ₩37,896 | ₩38,061 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,643 | ₩38,830 | ₩38,565 | ₩38,774 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,669 | ₩38,776 | ₩38,603 | ₩38,661 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,790 | ₩38,870 | ₩38,716 | ₩38,783 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩38,990 | ₩38,990 | ₩38,603 | ₩38,800 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,603 | ₩38,776 | ₩38,589 | ₩38,732 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,463 | ₩38,629 | ₩38,463 | ₩38,560 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,469 | ₩38,536 | ₩38,403 | ₩38,451 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,376 | ₩38,523 | ₩38,376 | ₩38,452 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,242 | ₩38,416 | ₩38,202 | ₩38,268 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,202 | ₩38,229 | ₩37,940 | ₩38,173 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,762 | ₩38,116 | ₩37,762 | ₩38,069 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩38,002 | ₩38,002 | ₩37,655 | ₩37,765 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩37,896 | ₩38,096 | ₩37,722 | ₩37,938 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,363 | ₩38,403 | ₩38,069 | ₩38,152 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,202 | ₩38,483 | ₩38,202 | ₩38,429 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,056 | ₩38,323 | ₩38,056 | ₩38,237 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,189 | ₩38,189 | ₩37,949 | ₩38,146 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩37,896 | ₩38,216 | ₩37,896 | ₩38,129 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,029 | ₩38,162 | ₩37,976 | ₩38,069 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,016 | ₩38,029 | ₩37,562 | ₩37,562 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,789 | ₩38,016 | ₩37,789 | ₩37,994 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,602 | ₩37,735 | ₩37,549 | ₩37,629 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,642 | ₩37,642 | ₩37,388 | ₩37,479 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,522 | ₩37,749 | ₩37,522 | ₩37,642 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,175 | ₩37,502 | ₩37,175 | ₩37,475 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,148 | ₩37,235 | ₩37,095 | ₩37,204 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,268 | ₩37,268 | ₩37,055 | ₩37,195 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,255 | ₩37,322 | ₩37,215 | ₩37,282 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,042 | ₩37,242 | ₩37,042 | ₩37,242 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,162 | ₩37,200 | ₩36,868 | ₩37,039 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,108 | ₩37,215 | ₩37,042 | ₩37,148 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,175 | ₩37,175 | ₩36,845 | ₩36,845 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,055 | ₩37,108 | ₩36,961 | ₩37,082 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,068 | ₩37,295 | ₩37,016 | ₩37,228 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩36,841 | ₩36,948 | ₩36,801 | ₩36,896 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,681 | ₩36,848 | ₩36,681 | ₩36,848 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,548 | ₩36,761 | ₩36,494 | ₩36,679 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,254 | ₩36,465 | ₩36,208 | ₩36,465 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,321 | ₩36,321 | ₩36,188 | ₩36,233 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,188 | ₩36,321 | ₩36,054 | ₩36,294 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,108 | ₩36,228 | ₩35,987 | ₩36,174 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,240 | ₩35,454 | ₩35,227 | ₩35,436 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,280 | ₩35,560 | ₩35,280 | ₩35,454 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩34,960 | ₩35,434 | ₩34,960 | ₩35,307 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,240 | ₩35,454 | ₩35,240 | ₩35,374 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,680 | ₩35,567 | ₩34,573 | ₩35,067 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,560 | ₩34,613 | ₩34,198 | ₩34,239 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,693 | ₩34,693 | ₩34,333 | ₩34,333 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,147 | ₩35,227 | ₩34,813 | ₩34,893 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,307 | ₩35,440 | ₩35,283 | ₩35,287 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,027 | ₩35,294 | ₩34,900 | ₩35,093 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,254 | ₩35,494 | ₩35,173 | ₩35,173 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,447 | ₩35,447 | ₩35,000 | ₩35,067 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,494 | ₩35,694 | ₩35,347 | ₩35,574 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,148 | ₩36,161 | ₩35,754 | ₩35,754 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,228 | ₩36,398 | ₩36,197 | ₩36,221 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,108 | ₩36,240 | ₩36,081 | ₩36,081 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,108 | ₩36,281 | ₩35,694 | ₩35,694 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,094 | ₩36,174 | ₩35,907 | ₩35,907 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,468 | ₩36,561 | ₩36,254 | ₩36,401 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,535 | ₩36,681 | ₩36,354 | ₩36,414 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩35,961 | ₩36,474 | ₩35,707 | ₩36,414 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,294 | ₩36,348 | ₩36,094 | ₩36,144 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,695 | ₩36,761 | ₩36,308 | ₩36,548 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,548 | ₩36,881 | ₩36,521 | ₩36,841 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,361 | ₩36,629 | ₩36,027 | ₩36,468 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,361 | ₩36,881 | ₩36,361 | ₩36,748 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,735 | ₩36,801 | ₩36,641 | ₩36,721 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,095 | ₩37,095 | ₩36,697 | ₩36,915 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩36,881 | ₩37,035 | ₩36,881 | ₩37,026 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,675 | ₩36,828 | ₩36,581 | ₩36,761 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,708 | ₩36,888 | ₩36,468 | ₩36,615 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩36,908 | ₩37,028 | ₩36,788 | ₩37,028 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,548 | ₩36,835 | ₩36,548 | ₩36,765 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩36,828 | ₩37,007 | ₩36,781 | ₩36,861 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,481 | ₩36,735 | ₩36,294 | ₩36,641 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,575 | ₩36,881 | ₩36,468 | ₩36,588 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,095 | ₩37,136 | ₩36,628 | ₩36,655 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,188 | ₩37,195 | ₩36,948 | ₩37,042 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,122 | ₩37,168 | ₩37,068 | ₩37,108 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩36,895 | ₩37,182 | ₩36,895 | ₩37,095 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,535 | ₩37,028 | ₩36,535 | ₩37,028 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,721 | ₩36,721 | ₩36,321 | ₩36,334 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩36,948 | ₩36,948 | ₩36,561 | ₩36,780 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,202 | ₩37,202 | ₩36,675 | ₩36,948 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩36,895 | ₩37,228 | ₩36,895 | ₩37,168 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩36,988 | ₩37,082 | ₩36,808 | ₩37,002 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,162 | ₩37,162 | ₩36,708 | ₩37,055 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,148 | ₩37,235 | ₩37,095 | ₩37,135 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,028 | ₩37,222 | ₩37,028 | ₩37,148 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,815 | ₩37,082 | ₩36,815 | ₩37,055 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩36,841 | ₩36,921 | ₩36,752 | ₩36,885 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩36,895 | ₩36,948 | ₩36,775 | ₩36,868 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,374 | ₩36,788 | ₩36,348 | ₩36,708 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,521 | ₩36,635 | ₩36,308 | ₩36,308 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,148 | ₩37,148 | ₩36,988 | ₩37,082 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,082 | ₩37,240 | ₩37,082 | ₩37,095 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,055 | ₩37,068 | ₩36,948 | ₩37,015 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,202 | ₩37,255 | ₩37,078 | ₩37,188 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,055 | ₩37,228 | ₩36,961 | ₩37,148 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,028 | ₩37,202 | ₩37,028 | ₩37,188 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩36,935 | ₩37,028 | ₩36,881 | ₩36,948 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,028 | ₩37,095 | ₩36,961 | ₩36,988 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩36,895 | ₩37,108 | ₩36,895 | ₩37,108 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩36,841 | ₩36,975 | ₩36,775 | ₩36,895 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,775 | ₩37,315 | ₩36,548 | ₩36,735 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩36,921 | ₩36,921 | ₩36,695 | ₩36,695 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩36,975 | ₩36,975 | ₩36,771 | ₩36,841 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,657 | ₩39,804 | ₩39,657 | ₩39,790 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,737 | ₩39,910 | ₩39,710 | ₩39,750 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,684 | ₩39,764 | ₩39,657 | ₩39,737 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,550 | ₩39,737 | ₩39,497 | ₩39,697 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,497 | ₩39,644 | ₩39,486 | ₩39,630 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,377 | ₩39,604 | ₩39,377 | ₩39,561 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,297 | ₩39,403 | ₩39,233 | ₩39,283 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,363 | ₩39,363 | ₩38,990 | ₩38,990 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,363 | ₩39,470 | ₩39,123 | ₩39,350 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,497 | ₩39,510 | ₩39,297 | ₩39,377 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,577 | ₩39,644 | ₩39,297 | ₩39,457 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,470 | ₩39,697 | ₩39,350 | ₩39,657 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,363 | ₩39,684 | ₩39,283 | ₩39,577 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,657 | ₩39,657 | ₩39,310 | ₩39,334 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,537 | ₩39,537 | ₩39,363 | ₩39,443 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,724 | ₩39,724 | ₩39,459 | ₩39,485 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,537 | ₩39,537 | ₩39,350 | ₩39,483 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,283 | ₩39,457 | ₩39,283 | ₩39,417 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,350 | ₩39,403 | ₩39,230 | ₩39,303 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,230 | ₩39,363 | ₩39,190 | ₩39,297 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,257 | ₩39,363 | ₩39,243 | ₩39,323 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,110 | ₩39,297 | ₩39,110 | ₩39,243 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,776 | ₩39,083 | ₩38,743 | ₩39,026 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,589 | ₩38,803 | ₩38,463 | ₩38,776 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,443 | ₩38,830 | ₩38,136 | ₩38,669 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,030 | ₩39,150 | ₩38,269 | ₩38,269 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,496 | ₩38,816 | ₩38,496 | ₩38,639 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,723 | ₩38,723 | ₩38,364 | ₩38,585 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩38,963 | ₩39,003 | ₩38,563 | ₩38,724 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,696 | ₩39,070 | ₩38,656 | ₩38,966 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,230 | ₩39,243 | ₩38,883 | ₩38,920 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,430 | ₩39,430 | ₩39,283 | ₩39,377 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,110 | ₩39,357 | ₩39,110 | ₩39,343 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,030 | ₩39,269 | ₩38,990 | ₩39,237 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,696 | ₩38,910 | ₩38,393 | ₩38,838 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,083 | ₩39,083 | ₩38,758 | ₩38,816 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,030 | ₩39,198 | ₩39,016 | ₩39,110 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩38,963 | ₩39,110 | ₩38,852 | ₩38,971 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,270 | ₩39,295 | ₩39,083 | ₩39,210 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,350 | ₩39,350 | ₩39,090 | ₩39,190 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,123 | ₩39,270 | ₩39,030 | ₩39,103 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,483 | ₩39,483 | ₩39,163 | ₩39,297 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,403 | ₩39,497 | ₩39,243 | ₩39,470 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,083 | ₩39,270 | ₩39,083 | ₩39,203 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩38,883 | ₩39,043 | ₩38,883 | ₩38,963 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,643 | ₩38,776 | ₩38,549 | ₩38,751 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,723 | ₩38,776 | ₩38,416 | ₩38,596 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,776 | ₩38,816 | ₩38,629 | ₩38,760 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,629 | ₩38,790 | ₩38,536 | ₩38,790 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,363 | ₩38,643 | ₩38,269 | ₩38,643 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,736 | ₩38,736 | ₩38,309 | ₩38,396 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,523 | ₩38,790 | ₩38,337 | ₩38,483 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,056 | ₩38,588 | ₩38,056 | ₩38,408 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,323 | ₩38,549 | ₩38,241 | ₩38,376 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,708 | ₩38,744 | ₩37,909 | ₩37,981 | -1.88% | 1.9만 |
|---|