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 | ₩39,935 | ₩40,102 | ₩39,922 | ₩40,102 | +0.42% | 2.1만 |
| 2026.10.08 | ₩39,942 | ₩39,955 | ₩39,782 | ₩39,889 | -0.13% | 4.4만 |
| 2026.10.07 | ₩39,955 | ₩39,982 | ₩39,784 | ₩39,955 | 0.00% | 8.3천 |
| 2026.10.06 | ₩39,835 | ₩40,098 | ₩39,835 | ₩40,022 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,488 | ₩39,915 | ₩39,488 | ₩39,849 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,715 | ₩39,782 | ₩39,591 | ₩39,626 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,435 | ₩39,542 | ₩39,321 | ₩39,341 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,528 | ₩39,635 | ₩39,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,411 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,461 | ₩39,515 | ₩39,333 | ₩39,481 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,501 | ₩39,595 | ₩39,447 | ₩39,501 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,515 | ₩39,702 | ₩39,515 | ₩39,668 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,381 | ₩39,595 | ₩39,328 | ₩39,555 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,699 | ₩39,699 | ₩39,435 | ₩39,542 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,688 | ₩39,929 | ₩39,662 | ₩39,728 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,528 | ₩39,782 | ₩39,475 | ₩39,768 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,381 | ₩39,835 | ₩39,288 | ₩39,475 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,315 | ₩39,475 | ₩39,288 | ₩39,448 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,168 | ₩39,300 | ₩38,767 | ₩39,021 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,194 | ₩39,273 | ₩39,041 | ₩39,168 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,275 | ₩39,742 | ₩39,133 | ₩39,328 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,401 | ₩39,448 | ₩39,401 | ₩39,448 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,181 | ₩39,181 | ₩39,021 | ₩39,141 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,328 | ₩39,395 | ₩39,248 | ₩39,277 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,114 | ₩39,555 | ₩39,114 | ₩39,427 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,475 | ₩39,715 | ₩39,448 | ₩39,521 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,395 | ₩39,622 | ₩39,393 | ₩39,567 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩38,981 | ₩39,421 | ₩38,981 | ₩39,292 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,727 | ₩39,275 | ₩38,727 | ₩39,122 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,355 | ₩39,408 | ₩39,288 | ₩39,381 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,508 | ₩39,594 | ₩39,401 | ₩39,440 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,381 | ₩39,515 | ₩39,315 | ₩39,475 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,248 | ₩39,309 | ₩39,198 | ₩39,301 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,208 | ₩39,261 | ₩39,208 | ₩39,241 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,168 | ₩39,214 | ₩39,114 | ₩39,128 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,435 | ₩39,472 | ₩39,368 | ₩39,415 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,455 | ₩39,488 | ₩39,261 | ₩39,261 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,535 | ₩39,555 | ₩39,408 | ₩39,495 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,608 | ₩39,608 | ₩39,381 | ₩39,381 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,648 | ₩39,675 | ₩39,528 | ₩39,528 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,715 | ₩39,768 | ₩39,582 | ₩39,622 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,555 | ₩39,782 | ₩39,555 | ₩39,715 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,542 | ₩39,682 | ₩39,542 | ₩39,628 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,715 | ₩39,715 | ₩39,528 | ₩39,562 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,768 | ₩39,768 | ₩39,528 | ₩39,595 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,571 | ₩39,648 | ₩39,501 | ₩39,588 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,435 | ₩39,582 | ₩39,381 | ₩39,441 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,714 | ₩39,714 | ₩39,447 | ₩39,447 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,381 | ₩39,552 | ₩39,181 | ₩39,501 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,821 | ₩39,088 | ₩38,821 | ₩39,081 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,421 | ₩38,717 | ₩38,421 | ₩38,717 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,353 | ₩38,479 | ₩38,247 | ₩38,479 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,340 | ₩38,397 | ₩38,020 | ₩38,044 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,313 | ₩38,500 | ₩38,240 | ₩38,424 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,660 | ₩38,660 | ₩38,207 | ₩38,340 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,380 | ₩38,466 | ₩38,220 | ₩38,300 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,540 | ₩38,540 | ₩38,126 | ₩38,240 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,687 | ₩38,727 | ₩38,566 | ₩38,700 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,500 | ₩38,727 | ₩38,500 | ₩38,651 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,591 | ₩38,702 | ₩38,327 | ₩38,327 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,714 | ₩38,766 | ₩38,444 | ₩38,652 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩39,008 | ₩39,008 | ₩38,821 | ₩38,855 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩38,937 | ₩38,981 | ₩38,861 | ₩38,887 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,767 | ₩38,901 | ₩38,741 | ₩38,887 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩38,914 | ₩38,914 | ₩38,660 | ₩38,660 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,794 | ₩38,941 | ₩38,754 | ₩38,874 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,687 | ₩38,807 | ₩38,607 | ₩38,767 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,447 | ₩38,567 | ₩38,353 | ₩38,500 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,767 | ₩38,781 | ₩38,527 | ₩38,554 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,487 | ₩38,781 | ₩38,487 | ₩38,710 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,514 | ₩38,714 | ₩38,340 | ₩38,527 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,300 | ₩38,640 | ₩38,300 | ₩38,460 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,365 | ₩38,594 | ₩38,365 | ₩38,487 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,046 | ₩38,353 | ₩38,006 | ₩38,300 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,552 | ₩38,000 | ₩37,552 | ₩37,846 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,220 | ₩38,220 | ₩37,806 | ₩37,966 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,097 | ₩38,193 | ₩37,819 | ₩37,839 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩37,993 | ₩38,180 | ₩37,900 | ₩37,948 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,567 | ₩38,594 | ₩38,273 | ₩38,375 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,407 | ₩38,647 | ₩38,407 | ₩38,608 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,754 | ₩38,754 | ₩38,312 | ₩38,312 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,714 | ₩38,834 | ₩38,567 | ₩38,567 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,714 | ₩38,807 | ₩38,660 | ₩38,719 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,140 | ₩38,847 | ₩38,126 | ₩38,291 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,619 | ₩38,125 | ₩37,552 | ₩38,125 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,686 | ₩38,140 | ₩37,592 | ₩37,592 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,260 | ₩38,260 | ₩37,446 | ₩37,968 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,193 | ₩38,353 | ₩38,073 | ₩38,220 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,687 | ₩38,687 | ₩37,913 | ₩38,078 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,660 | ₩38,847 | ₩38,583 | ₩38,791 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,687 | ₩38,794 | ₩38,620 | ₩38,679 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,807 | ₩38,887 | ₩38,734 | ₩38,801 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩39,008 | ₩39,008 | ₩38,620 | ₩38,818 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,620 | ₩38,794 | ₩38,607 | ₩38,750 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,480 | ₩38,647 | ₩38,480 | ₩38,578 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,487 | ₩38,554 | ₩38,420 | ₩38,468 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,393 | ₩38,540 | ₩38,393 | ₩38,470 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,260 | ₩38,433 | ₩38,220 | ₩38,285 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,220 | ₩38,247 | ₩37,957 | ₩38,191 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,779 | ₩38,133 | ₩37,779 | ₩38,086 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩38,020 | ₩38,020 | ₩37,673 | ₩37,782 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩37,913 | ₩38,113 | ₩37,739 | ₩37,956 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,380 | ₩38,420 | ₩38,086 | ₩38,169 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,220 | ₩38,500 | ₩38,220 | ₩38,447 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,073 | ₩38,340 | ₩38,073 | ₩38,255 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,207 | ₩38,207 | ₩37,966 | ₩38,164 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩37,913 | ₩38,233 | ₩37,913 | ₩38,146 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,046 | ₩38,180 | ₩37,993 | ₩38,086 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,033 | ₩38,046 | ₩37,579 | ₩37,579 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,806 | ₩38,033 | ₩37,806 | ₩38,012 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,619 | ₩37,753 | ₩37,566 | ₩37,646 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,659 | ₩37,659 | ₩37,406 | ₩37,496 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,539 | ₩37,766 | ₩37,539 | ₩37,659 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,192 | ₩37,519 | ₩37,192 | ₩37,492 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,165 | ₩37,252 | ₩37,112 | ₩37,221 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,285 | ₩37,285 | ₩37,072 | ₩37,212 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,272 | ₩37,339 | ₩37,232 | ₩37,299 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,058 | ₩37,259 | ₩37,058 | ₩37,259 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,179 | ₩37,217 | ₩36,885 | ₩37,056 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,125 | ₩37,232 | ₩37,058 | ₩37,165 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,192 | ₩37,192 | ₩36,862 | ₩36,862 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,072 | ₩37,125 | ₩36,978 | ₩37,099 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,085 | ₩37,312 | ₩37,033 | ₩37,245 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩36,858 | ₩36,965 | ₩36,818 | ₩36,913 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,698 | ₩36,865 | ₩36,698 | ₩36,865 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,565 | ₩36,778 | ₩36,511 | ₩36,695 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,271 | ₩36,482 | ₩36,224 | ₩36,482 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,338 | ₩36,338 | ₩36,204 | ₩36,250 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,204 | ₩36,338 | ₩36,071 | ₩36,311 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,124 | ₩36,244 | ₩36,004 | ₩36,191 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,256 | ₩35,470 | ₩35,243 | ₩35,453 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,296 | ₩35,577 | ₩35,296 | ₩35,470 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩34,976 | ₩35,450 | ₩34,976 | ₩35,323 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,256 | ₩35,470 | ₩35,256 | ₩35,390 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,696 | ₩35,583 | ₩34,589 | ₩35,083 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,575 | ₩34,629 | ₩34,214 | ₩34,255 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,709 | ₩34,709 | ₩34,349 | ₩34,349 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,163 | ₩35,243 | ₩34,829 | ₩34,909 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,323 | ₩35,457 | ₩35,299 | ₩35,303 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,043 | ₩35,310 | ₩34,916 | ₩35,109 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,270 | ₩35,510 | ₩35,190 | ₩35,190 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,463 | ₩35,463 | ₩35,016 | ₩35,083 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,510 | ₩35,710 | ₩35,363 | ₩35,590 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,164 | ₩36,177 | ₩35,770 | ₩35,770 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,244 | ₩36,415 | ₩36,213 | ₩36,237 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,124 | ₩36,256 | ₩36,097 | ₩36,097 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,124 | ₩36,298 | ₩35,710 | ₩35,710 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,111 | ₩36,191 | ₩35,924 | ₩35,924 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,484 | ₩36,578 | ₩36,271 | ₩36,418 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,551 | ₩36,698 | ₩36,371 | ₩36,431 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩35,977 | ₩36,491 | ₩35,724 | ₩36,431 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,311 | ₩36,364 | ₩36,111 | ₩36,160 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,711 | ₩36,778 | ₩36,324 | ₩36,565 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,565 | ₩36,898 | ₩36,538 | ₩36,858 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,378 | ₩36,646 | ₩36,044 | ₩36,484 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,378 | ₩36,898 | ₩36,378 | ₩36,765 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,751 | ₩36,818 | ₩36,658 | ₩36,738 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,112 | ₩37,112 | ₩36,714 | ₩36,932 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩36,898 | ₩37,052 | ₩36,898 | ₩37,042 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,691 | ₩36,845 | ₩36,598 | ₩36,778 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,725 | ₩36,905 | ₩36,484 | ₩36,631 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩36,925 | ₩37,045 | ₩36,805 | ₩37,045 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,565 | ₩36,852 | ₩36,565 | ₩36,782 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩36,845 | ₩37,024 | ₩36,798 | ₩36,878 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,498 | ₩36,751 | ₩36,311 | ₩36,658 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,591 | ₩36,898 | ₩36,484 | ₩36,605 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,112 | ₩37,153 | ₩36,645 | ₩36,671 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,205 | ₩37,212 | ₩36,965 | ₩37,058 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,139 | ₩37,185 | ₩37,085 | ₩37,125 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩36,912 | ₩37,199 | ₩36,912 | ₩37,112 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,551 | ₩37,045 | ₩36,551 | ₩37,045 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,738 | ₩36,738 | ₩36,338 | ₩36,351 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩36,965 | ₩36,965 | ₩36,578 | ₩36,797 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,219 | ₩37,219 | ₩36,691 | ₩36,965 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩36,912 | ₩37,245 | ₩36,912 | ₩37,185 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩37,005 | ₩37,099 | ₩36,825 | ₩37,018 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,179 | ₩37,179 | ₩36,725 | ₩37,072 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,165 | ₩37,252 | ₩37,112 | ₩37,152 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,045 | ₩37,239 | ₩37,045 | ₩37,165 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,832 | ₩37,099 | ₩36,832 | ₩37,072 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩36,858 | ₩36,938 | ₩36,769 | ₩36,902 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩36,912 | ₩36,965 | ₩36,791 | ₩36,885 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,391 | ₩36,805 | ₩36,364 | ₩36,725 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,538 | ₩36,651 | ₩36,324 | ₩36,324 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,165 | ₩37,165 | ₩37,005 | ₩37,099 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,099 | ₩37,257 | ₩37,099 | ₩37,112 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,072 | ₩37,085 | ₩36,965 | ₩37,032 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,219 | ₩37,272 | ₩37,095 | ₩37,205 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,072 | ₩37,245 | ₩36,978 | ₩37,165 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,045 | ₩37,219 | ₩37,045 | ₩37,205 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩36,952 | ₩37,045 | ₩36,898 | ₩36,965 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,045 | ₩37,112 | ₩36,978 | ₩37,005 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩36,912 | ₩37,125 | ₩36,912 | ₩37,125 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩36,858 | ₩36,992 | ₩36,791 | ₩36,912 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,791 | ₩37,332 | ₩36,565 | ₩36,751 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩36,938 | ₩36,938 | ₩36,711 | ₩36,711 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩36,992 | ₩36,992 | ₩36,787 | ₩36,858 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,675 | ₩39,822 | ₩39,675 | ₩39,809 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,755 | ₩39,929 | ₩39,728 | ₩39,768 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,702 | ₩39,782 | ₩39,675 | ₩39,755 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,568 | ₩39,755 | ₩39,515 | ₩39,715 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,515 | ₩39,662 | ₩39,504 | ₩39,648 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,395 | ₩39,622 | ₩39,395 | ₩39,579 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,315 | ₩39,421 | ₩39,250 | ₩39,301 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,381 | ₩39,381 | ₩39,008 | ₩39,008 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,381 | ₩39,488 | ₩39,141 | ₩39,368 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,515 | ₩39,528 | ₩39,315 | ₩39,395 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,595 | ₩39,662 | ₩39,315 | ₩39,475 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,488 | ₩39,715 | ₩39,368 | ₩39,675 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,381 | ₩39,702 | ₩39,301 | ₩39,595 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,675 | ₩39,675 | ₩39,328 | ₩39,352 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,555 | ₩39,555 | ₩39,381 | ₩39,461 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,742 | ₩39,742 | ₩39,477 | ₩39,503 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,555 | ₩39,555 | ₩39,368 | ₩39,501 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,301 | ₩39,475 | ₩39,301 | ₩39,435 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,368 | ₩39,421 | ₩39,248 | ₩39,321 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,248 | ₩39,381 | ₩39,208 | ₩39,315 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,275 | ₩39,381 | ₩39,261 | ₩39,341 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,128 | ₩39,315 | ₩39,128 | ₩39,261 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,794 | ₩39,101 | ₩38,761 | ₩39,044 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,607 | ₩38,821 | ₩38,480 | ₩38,794 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,460 | ₩38,847 | ₩38,153 | ₩38,687 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,048 | ₩39,168 | ₩38,287 | ₩38,287 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,514 | ₩38,834 | ₩38,514 | ₩38,656 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,741 | ₩38,741 | ₩38,381 | ₩38,603 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩38,981 | ₩39,021 | ₩38,580 | ₩38,742 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,714 | ₩39,088 | ₩38,674 | ₩38,984 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,248 | ₩39,261 | ₩38,901 | ₩38,938 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,448 | ₩39,448 | ₩39,301 | ₩39,395 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,128 | ₩39,375 | ₩39,128 | ₩39,361 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,048 | ₩39,287 | ₩39,008 | ₩39,254 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,714 | ₩38,927 | ₩38,411 | ₩38,855 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,101 | ₩39,101 | ₩38,775 | ₩38,834 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,048 | ₩39,216 | ₩39,034 | ₩39,128 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩38,981 | ₩39,128 | ₩38,870 | ₩38,989 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,288 | ₩39,313 | ₩39,101 | ₩39,228 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,368 | ₩39,368 | ₩39,108 | ₩39,208 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,141 | ₩39,288 | ₩39,048 | ₩39,121 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,501 | ₩39,501 | ₩39,181 | ₩39,315 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,421 | ₩39,515 | ₩39,261 | ₩39,488 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,101 | ₩39,288 | ₩39,101 | ₩39,221 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩38,901 | ₩39,061 | ₩38,901 | ₩38,981 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,660 | ₩38,794 | ₩38,567 | ₩38,769 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,741 | ₩38,794 | ₩38,433 | ₩38,614 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,794 | ₩38,834 | ₩38,647 | ₩38,778 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,647 | ₩38,807 | ₩38,554 | ₩38,807 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,380 | ₩38,660 | ₩38,287 | ₩38,660 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,754 | ₩38,754 | ₩38,327 | ₩38,413 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,540 | ₩38,807 | ₩38,355 | ₩38,500 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,073 | ₩38,606 | ₩38,073 | ₩38,425 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,340 | ₩38,567 | ₩38,259 | ₩38,393 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,726 | ₩38,762 | ₩37,926 | ₩37,998 | -1.88% | 1.9만 |
|---|