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 | ₩39,928 | ₩40,094 | ₩39,914 | ₩40,094 | +0.42% | 2.1만 |
| 2026.10.08 | ₩39,934 | ₩39,948 | ₩39,774 | ₩39,881 | -0.13% | 4.4만 |
| 2026.10.07 | ₩39,948 | ₩39,974 | ₩39,777 | ₩39,948 | 0.00% | 8.3천 |
| 2026.10.06 | ₩39,827 | ₩40,090 | ₩39,827 | ₩40,014 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,480 | ₩39,908 | ₩39,480 | ₩39,841 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,707 | ₩39,774 | ₩39,583 | ₩39,618 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,427 | ₩39,534 | ₩39,314 | ₩39,334 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,520 | ₩39,627 | ₩39,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,403 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,454 | ₩39,507 | ₩39,326 | ₩39,474 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,494 | ₩39,587 | ₩39,439 | ₩39,494 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,507 | ₩39,694 | ₩39,507 | ₩39,661 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,374 | ₩39,587 | ₩39,320 | ₩39,547 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,691 | ₩39,691 | ₩39,427 | ₩39,534 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,681 | ₩39,921 | ₩39,654 | ₩39,721 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,520 | ₩39,774 | ₩39,467 | ₩39,761 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,374 | ₩39,827 | ₩39,280 | ₩39,467 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,307 | ₩39,467 | ₩39,280 | ₩39,440 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,160 | ₩39,292 | ₩38,760 | ₩39,013 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,187 | ₩39,266 | ₩39,033 | ₩39,160 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,267 | ₩39,734 | ₩39,125 | ₩39,320 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,394 | ₩39,440 | ₩39,394 | ₩39,440 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,173 | ₩39,173 | ₩39,013 | ₩39,133 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,320 | ₩39,387 | ₩39,240 | ₩39,270 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,107 | ₩39,547 | ₩39,107 | ₩39,419 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,467 | ₩39,707 | ₩39,440 | ₩39,514 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,387 | ₩39,614 | ₩39,386 | ₩39,559 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩38,973 | ₩39,414 | ₩38,973 | ₩39,284 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,720 | ₩39,267 | ₩38,720 | ₩39,115 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,347 | ₩39,400 | ₩39,280 | ₩39,374 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,500 | ₩39,586 | ₩39,394 | ₩39,432 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,374 | ₩39,507 | ₩39,307 | ₩39,467 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,240 | ₩39,302 | ₩39,191 | ₩39,294 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,200 | ₩39,254 | ₩39,200 | ₩39,234 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,160 | ₩39,207 | ₩39,107 | ₩39,120 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,427 | ₩39,464 | ₩39,360 | ₩39,407 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,447 | ₩39,480 | ₩39,254 | ₩39,254 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,527 | ₩39,547 | ₩39,400 | ₩39,487 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,601 | ₩39,601 | ₩39,374 | ₩39,374 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,641 | ₩39,667 | ₩39,520 | ₩39,520 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,707 | ₩39,761 | ₩39,574 | ₩39,614 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,547 | ₩39,774 | ₩39,547 | ₩39,707 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,534 | ₩39,674 | ₩39,534 | ₩39,621 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,707 | ₩39,707 | ₩39,520 | ₩39,554 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,761 | ₩39,761 | ₩39,520 | ₩39,587 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,563 | ₩39,641 | ₩39,494 | ₩39,581 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,427 | ₩39,574 | ₩39,374 | ₩39,434 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,706 | ₩39,706 | ₩39,439 | ₩39,439 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,374 | ₩39,544 | ₩39,173 | ₩39,494 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,813 | ₩39,080 | ₩38,813 | ₩39,073 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,414 | ₩38,709 | ₩38,414 | ₩38,709 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,346 | ₩38,471 | ₩38,239 | ₩38,471 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,333 | ₩38,390 | ₩38,012 | ₩38,036 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,306 | ₩38,493 | ₩38,232 | ₩38,417 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,653 | ₩38,653 | ₩38,199 | ₩38,333 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,373 | ₩38,458 | ₩38,212 | ₩38,293 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,533 | ₩38,533 | ₩38,119 | ₩38,232 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,680 | ₩38,720 | ₩38,558 | ₩38,693 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,493 | ₩38,720 | ₩38,493 | ₩38,644 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,584 | ₩38,694 | ₩38,319 | ₩38,319 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,706 | ₩38,758 | ₩38,437 | ₩38,645 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩39,000 | ₩39,000 | ₩38,813 | ₩38,848 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩38,929 | ₩38,973 | ₩38,853 | ₩38,880 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,760 | ₩38,893 | ₩38,733 | ₩38,880 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩38,907 | ₩38,907 | ₩38,653 | ₩38,653 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,786 | ₩38,933 | ₩38,746 | ₩38,866 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,680 | ₩38,800 | ₩38,600 | ₩38,760 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,439 | ₩38,559 | ₩38,346 | ₩38,493 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,760 | ₩38,773 | ₩38,519 | ₩38,546 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,479 | ₩38,773 | ₩38,479 | ₩38,702 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,506 | ₩38,706 | ₩38,333 | ₩38,519 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,293 | ₩38,633 | ₩38,293 | ₩38,453 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,358 | ₩38,586 | ₩38,358 | ₩38,479 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,039 | ₩38,346 | ₩37,999 | ₩38,293 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,545 | ₩37,992 | ₩37,545 | ₩37,839 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,212 | ₩38,212 | ₩37,799 | ₩37,959 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,090 | ₩38,186 | ₩37,812 | ₩37,832 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩37,986 | ₩38,172 | ₩37,892 | ₩37,940 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,559 | ₩38,586 | ₩38,266 | ₩38,367 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,399 | ₩38,640 | ₩38,399 | ₩38,601 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,746 | ₩38,746 | ₩38,305 | ₩38,305 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,706 | ₩38,826 | ₩38,559 | ₩38,559 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,706 | ₩38,800 | ₩38,653 | ₩38,712 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,132 | ₩38,840 | ₩38,119 | ₩38,283 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,612 | ₩38,118 | ₩37,545 | ₩38,118 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,679 | ₩38,132 | ₩37,585 | ₩37,585 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,253 | ₩38,253 | ₩37,438 | ₩37,960 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,186 | ₩38,346 | ₩38,066 | ₩38,212 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,680 | ₩38,680 | ₩37,905 | ₩38,071 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,653 | ₩38,840 | ₩38,575 | ₩38,784 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,680 | ₩38,786 | ₩38,613 | ₩38,672 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,800 | ₩38,880 | ₩38,726 | ₩38,793 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩39,000 | ₩39,000 | ₩38,613 | ₩38,810 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,613 | ₩38,786 | ₩38,600 | ₩38,742 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,473 | ₩38,640 | ₩38,473 | ₩38,570 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,479 | ₩38,546 | ₩38,413 | ₩38,461 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,386 | ₩38,533 | ₩38,386 | ₩38,462 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,253 | ₩38,426 | ₩38,212 | ₩38,278 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,212 | ₩38,239 | ₩37,950 | ₩38,183 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,772 | ₩38,126 | ₩37,772 | ₩38,079 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩38,012 | ₩38,012 | ₩37,665 | ₩37,775 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩37,905 | ₩38,106 | ₩37,732 | ₩37,948 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,373 | ₩38,413 | ₩38,079 | ₩38,162 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,212 | ₩38,493 | ₩38,212 | ₩38,439 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,066 | ₩38,333 | ₩38,066 | ₩38,247 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,199 | ₩38,199 | ₩37,959 | ₩38,156 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩37,905 | ₩38,226 | ₩37,905 | ₩38,139 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,039 | ₩38,172 | ₩37,986 | ₩38,079 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,026 | ₩38,039 | ₩37,572 | ₩37,572 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,799 | ₩38,026 | ₩37,799 | ₩38,004 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,612 | ₩37,745 | ₩37,558 | ₩37,639 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,652 | ₩37,652 | ₩37,398 | ₩37,489 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,532 | ₩37,759 | ₩37,532 | ₩37,652 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,185 | ₩37,512 | ₩37,185 | ₩37,485 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,158 | ₩37,245 | ₩37,105 | ₩37,214 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,278 | ₩37,278 | ₩37,065 | ₩37,205 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,265 | ₩37,332 | ₩37,225 | ₩37,292 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,051 | ₩37,251 | ₩37,051 | ₩37,251 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,171 | ₩37,210 | ₩36,878 | ₩37,049 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,118 | ₩37,225 | ₩37,051 | ₩37,158 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,185 | ₩37,185 | ₩36,855 | ₩36,855 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,065 | ₩37,118 | ₩36,971 | ₩37,091 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,078 | ₩37,305 | ₩37,026 | ₩37,238 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩36,851 | ₩36,958 | ₩36,811 | ₩36,906 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,691 | ₩36,858 | ₩36,691 | ₩36,858 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,557 | ₩36,771 | ₩36,504 | ₩36,688 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,264 | ₩36,475 | ₩36,217 | ₩36,475 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,331 | ₩36,331 | ₩36,197 | ₩36,242 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,197 | ₩36,331 | ₩36,064 | ₩36,304 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,117 | ₩36,237 | ₩35,997 | ₩36,184 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,249 | ₩35,463 | ₩35,236 | ₩35,446 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,289 | ₩35,570 | ₩35,289 | ₩35,463 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩34,969 | ₩35,443 | ₩34,969 | ₩35,316 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,249 | ₩35,463 | ₩35,249 | ₩35,383 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,689 | ₩35,576 | ₩34,582 | ₩35,076 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,569 | ₩34,622 | ₩34,207 | ₩34,248 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,702 | ₩34,702 | ₩34,342 | ₩34,342 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,156 | ₩35,236 | ₩34,822 | ₩34,902 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,316 | ₩35,450 | ₩35,292 | ₩35,296 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,036 | ₩35,303 | ₩34,909 | ₩35,103 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,263 | ₩35,503 | ₩35,183 | ₩35,183 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,456 | ₩35,456 | ₩35,009 | ₩35,076 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,503 | ₩35,703 | ₩35,356 | ₩35,583 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,157 | ₩36,170 | ₩35,763 | ₩35,763 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,237 | ₩36,408 | ₩36,206 | ₩36,230 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,117 | ₩36,249 | ₩36,090 | ₩36,090 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,117 | ₩36,290 | ₩35,703 | ₩35,703 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,104 | ₩36,184 | ₩35,917 | ₩35,917 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,477 | ₩36,571 | ₩36,264 | ₩36,411 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,544 | ₩36,691 | ₩36,364 | ₩36,424 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩35,970 | ₩36,484 | ₩35,717 | ₩36,424 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,304 | ₩36,357 | ₩36,104 | ₩36,153 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,704 | ₩36,771 | ₩36,317 | ₩36,557 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,557 | ₩36,891 | ₩36,531 | ₩36,851 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,371 | ₩36,639 | ₩36,037 | ₩36,477 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,371 | ₩36,891 | ₩36,371 | ₩36,758 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,744 | ₩36,811 | ₩36,651 | ₩36,731 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,105 | ₩37,105 | ₩36,707 | ₩36,924 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩36,891 | ₩37,045 | ₩36,891 | ₩37,035 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,684 | ₩36,838 | ₩36,591 | ₩36,771 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,718 | ₩36,898 | ₩36,477 | ₩36,624 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩36,918 | ₩37,038 | ₩36,798 | ₩37,038 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,557 | ₩36,844 | ₩36,557 | ₩36,775 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩36,838 | ₩37,017 | ₩36,791 | ₩36,871 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,491 | ₩36,744 | ₩36,304 | ₩36,651 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,584 | ₩36,891 | ₩36,477 | ₩36,597 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,105 | ₩37,146 | ₩36,638 | ₩36,664 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,198 | ₩37,205 | ₩36,958 | ₩37,051 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,131 | ₩37,178 | ₩37,078 | ₩37,118 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩36,904 | ₩37,191 | ₩36,904 | ₩37,105 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,544 | ₩37,038 | ₩36,544 | ₩37,038 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,731 | ₩36,731 | ₩36,331 | ₩36,344 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩36,958 | ₩36,958 | ₩36,571 | ₩36,790 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,211 | ₩37,211 | ₩36,684 | ₩36,958 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩36,904 | ₩37,238 | ₩36,904 | ₩37,178 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩36,998 | ₩37,091 | ₩36,818 | ₩37,011 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,171 | ₩37,171 | ₩36,718 | ₩37,065 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,158 | ₩37,245 | ₩37,105 | ₩37,145 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,038 | ₩37,231 | ₩37,038 | ₩37,158 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,824 | ₩37,091 | ₩36,824 | ₩37,065 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩36,851 | ₩36,931 | ₩36,762 | ₩36,895 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩36,904 | ₩36,958 | ₩36,784 | ₩36,878 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,384 | ₩36,798 | ₩36,357 | ₩36,718 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,531 | ₩36,644 | ₩36,317 | ₩36,317 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,158 | ₩37,158 | ₩36,998 | ₩37,091 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,091 | ₩37,250 | ₩37,091 | ₩37,105 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,065 | ₩37,078 | ₩36,958 | ₩37,025 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,211 | ₩37,265 | ₩37,087 | ₩37,198 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,065 | ₩37,238 | ₩36,971 | ₩37,158 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,038 | ₩37,211 | ₩37,038 | ₩37,198 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩36,944 | ₩37,038 | ₩36,891 | ₩36,958 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,038 | ₩37,105 | ₩36,971 | ₩36,998 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩36,904 | ₩37,118 | ₩36,904 | ₩37,118 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩36,851 | ₩36,985 | ₩36,784 | ₩36,904 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,784 | ₩37,325 | ₩36,557 | ₩36,744 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩36,931 | ₩36,931 | ₩36,704 | ₩36,704 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩36,985 | ₩36,985 | ₩36,780 | ₩36,851 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,667 | ₩39,814 | ₩39,667 | ₩39,801 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,747 | ₩39,921 | ₩39,721 | ₩39,761 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,694 | ₩39,774 | ₩39,667 | ₩39,747 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,561 | ₩39,747 | ₩39,507 | ₩39,707 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,507 | ₩39,654 | ₩39,496 | ₩39,641 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,387 | ₩39,614 | ₩39,387 | ₩39,571 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,307 | ₩39,414 | ₩39,243 | ₩39,294 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,374 | ₩39,374 | ₩39,000 | ₩39,000 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,374 | ₩39,480 | ₩39,133 | ₩39,360 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,507 | ₩39,520 | ₩39,307 | ₩39,387 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,587 | ₩39,654 | ₩39,307 | ₩39,467 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,480 | ₩39,707 | ₩39,360 | ₩39,667 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,374 | ₩39,694 | ₩39,294 | ₩39,587 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,667 | ₩39,667 | ₩39,320 | ₩39,344 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,547 | ₩39,547 | ₩39,374 | ₩39,454 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,734 | ₩39,734 | ₩39,470 | ₩39,495 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,547 | ₩39,547 | ₩39,360 | ₩39,494 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,294 | ₩39,467 | ₩39,294 | ₩39,427 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,360 | ₩39,414 | ₩39,240 | ₩39,314 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,240 | ₩39,374 | ₩39,200 | ₩39,307 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,267 | ₩39,374 | ₩39,254 | ₩39,334 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,120 | ₩39,307 | ₩39,120 | ₩39,254 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,786 | ₩39,093 | ₩38,753 | ₩39,036 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,600 | ₩38,813 | ₩38,473 | ₩38,786 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,453 | ₩38,840 | ₩38,146 | ₩38,680 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,040 | ₩39,160 | ₩38,279 | ₩38,279 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,506 | ₩38,826 | ₩38,506 | ₩38,649 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,733 | ₩38,733 | ₩38,374 | ₩38,596 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩38,973 | ₩39,013 | ₩38,573 | ₩38,734 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,706 | ₩39,080 | ₩38,666 | ₩38,976 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,240 | ₩39,254 | ₩38,893 | ₩38,931 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,440 | ₩39,440 | ₩39,294 | ₩39,387 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,120 | ₩39,367 | ₩39,120 | ₩39,354 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,040 | ₩39,279 | ₩39,000 | ₩39,247 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,706 | ₩38,920 | ₩38,403 | ₩38,848 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,093 | ₩39,093 | ₩38,768 | ₩38,826 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,040 | ₩39,208 | ₩39,027 | ₩39,120 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩38,973 | ₩39,120 | ₩38,862 | ₩38,981 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,280 | ₩39,306 | ₩39,093 | ₩39,220 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,360 | ₩39,360 | ₩39,100 | ₩39,200 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,133 | ₩39,280 | ₩39,040 | ₩39,113 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,494 | ₩39,494 | ₩39,173 | ₩39,307 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,414 | ₩39,507 | ₩39,254 | ₩39,480 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,093 | ₩39,280 | ₩39,093 | ₩39,213 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩38,893 | ₩39,053 | ₩38,893 | ₩38,973 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,653 | ₩38,786 | ₩38,559 | ₩38,761 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,733 | ₩38,786 | ₩38,426 | ₩38,606 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,786 | ₩38,826 | ₩38,640 | ₩38,770 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,640 | ₩38,800 | ₩38,546 | ₩38,800 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,373 | ₩38,653 | ₩38,279 | ₩38,653 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,746 | ₩38,746 | ₩38,319 | ₩38,406 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,533 | ₩38,800 | ₩38,347 | ₩38,493 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,066 | ₩38,598 | ₩38,066 | ₩38,418 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,333 | ₩38,559 | ₩38,251 | ₩38,386 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,718 | ₩38,754 | ₩37,919 | ₩37,991 | -1.88% | 1.9만 |
|---|