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 | ₩39,944 | ₩40,111 | ₩39,931 | ₩40,111 | +0.42% | 2.1만 |
| 2026.10.08 | ₩39,951 | ₩39,964 | ₩39,791 | ₩39,898 | -0.13% | 4.4만 |
| 2026.10.07 | ₩39,964 | ₩39,991 | ₩39,793 | ₩39,964 | 0.00% | 8.3천 |
| 2026.10.06 | ₩39,844 | ₩40,107 | ₩39,844 | ₩40,031 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,497 | ₩39,924 | ₩39,497 | ₩39,858 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,724 | ₩39,791 | ₩39,600 | ₩39,635 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,444 | ₩39,550 | ₩39,330 | ₩39,350 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,537 | ₩39,644 | ₩39,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,420 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,470 | ₩39,524 | ₩39,342 | ₩39,490 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,510 | ₩39,604 | ₩39,456 | ₩39,510 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,524 | ₩39,711 | ₩39,524 | ₩39,677 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,390 | ₩39,604 | ₩39,337 | ₩39,564 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,708 | ₩39,708 | ₩39,444 | ₩39,550 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,697 | ₩39,938 | ₩39,671 | ₩39,737 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,537 | ₩39,791 | ₩39,484 | ₩39,777 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,390 | ₩39,844 | ₩39,297 | ₩39,484 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,323 | ₩39,484 | ₩39,297 | ₩39,457 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,177 | ₩39,309 | ₩38,776 | ₩39,030 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,203 | ₩39,282 | ₩39,050 | ₩39,177 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,283 | ₩39,751 | ₩39,142 | ₩39,337 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,410 | ₩39,457 | ₩39,410 | ₩39,457 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,190 | ₩39,190 | ₩39,030 | ₩39,150 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,337 | ₩39,404 | ₩39,257 | ₩39,286 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,123 | ₩39,564 | ₩39,123 | ₩39,436 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,484 | ₩39,724 | ₩39,457 | ₩39,530 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,404 | ₩39,631 | ₩39,402 | ₩39,576 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩38,990 | ₩39,430 | ₩38,990 | ₩39,301 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,736 | ₩39,283 | ₩38,736 | ₩39,131 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,363 | ₩39,417 | ₩39,297 | ₩39,390 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,517 | ₩39,602 | ₩39,410 | ₩39,449 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,390 | ₩39,524 | ₩39,323 | ₩39,484 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,257 | ₩39,318 | ₩39,207 | ₩39,310 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,217 | ₩39,270 | ₩39,217 | ₩39,250 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,177 | ₩39,223 | ₩39,123 | ₩39,136 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,444 | ₩39,481 | ₩39,377 | ₩39,424 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,464 | ₩39,497 | ₩39,270 | ₩39,270 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,544 | ₩39,564 | ₩39,417 | ₩39,504 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,617 | ₩39,617 | ₩39,390 | ₩39,390 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,657 | ₩39,684 | ₩39,537 | ₩39,537 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,724 | ₩39,777 | ₩39,590 | ₩39,631 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,564 | ₩39,791 | ₩39,564 | ₩39,724 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,550 | ₩39,691 | ₩39,550 | ₩39,637 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,724 | ₩39,724 | ₩39,537 | ₩39,570 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,777 | ₩39,777 | ₩39,537 | ₩39,604 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,580 | ₩39,657 | ₩39,510 | ₩39,597 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,444 | ₩39,590 | ₩39,390 | ₩39,450 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,723 | ₩39,723 | ₩39,456 | ₩39,456 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,390 | ₩39,561 | ₩39,190 | ₩39,510 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,829 | ₩39,096 | ₩38,829 | ₩39,090 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,430 | ₩38,725 | ₩38,430 | ₩38,725 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,362 | ₩38,488 | ₩38,255 | ₩38,488 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,349 | ₩38,406 | ₩38,028 | ₩38,052 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,322 | ₩38,509 | ₩38,249 | ₩38,433 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,669 | ₩38,669 | ₩38,215 | ₩38,349 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,389 | ₩38,474 | ₩38,228 | ₩38,309 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,549 | ₩38,549 | ₩38,135 | ₩38,249 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,696 | ₩38,736 | ₩38,574 | ₩38,709 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,509 | ₩38,736 | ₩38,509 | ₩38,660 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,600 | ₩38,711 | ₩38,335 | ₩38,335 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,723 | ₩38,775 | ₩38,453 | ₩38,661 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩39,016 | ₩39,016 | ₩38,829 | ₩38,864 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩38,946 | ₩38,990 | ₩38,869 | ₩38,896 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,776 | ₩38,909 | ₩38,749 | ₩38,896 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩38,923 | ₩38,923 | ₩38,669 | ₩38,669 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,803 | ₩38,950 | ₩38,763 | ₩38,883 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,696 | ₩38,816 | ₩38,616 | ₩38,776 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,455 | ₩38,576 | ₩38,362 | ₩38,509 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,776 | ₩38,789 | ₩38,536 | ₩38,562 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,496 | ₩38,789 | ₩38,496 | ₩38,719 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,522 | ₩38,723 | ₩38,349 | ₩38,536 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,309 | ₩38,649 | ₩38,309 | ₩38,469 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,374 | ₩38,602 | ₩38,374 | ₩38,496 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,055 | ₩38,362 | ₩38,015 | ₩38,309 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,561 | ₩38,008 | ₩37,561 | ₩37,855 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,228 | ₩38,228 | ₩37,815 | ₩37,975 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,106 | ₩38,202 | ₩37,828 | ₩37,848 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩38,001 | ₩38,188 | ₩37,908 | ₩37,956 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,576 | ₩38,602 | ₩38,282 | ₩38,383 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,415 | ₩38,656 | ₩38,415 | ₩38,617 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,763 | ₩38,763 | ₩38,321 | ₩38,321 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,723 | ₩38,843 | ₩38,576 | ₩38,576 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,723 | ₩38,816 | ₩38,669 | ₩38,728 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,148 | ₩38,856 | ₩38,135 | ₩38,299 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,628 | ₩38,134 | ₩37,561 | ₩38,134 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,694 | ₩38,148 | ₩37,601 | ₩37,601 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,269 | ₩38,269 | ₩37,454 | ₩37,976 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,202 | ₩38,362 | ₩38,082 | ₩38,228 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,696 | ₩38,696 | ₩37,921 | ₩38,087 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,669 | ₩38,856 | ₩38,592 | ₩38,800 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,696 | ₩38,803 | ₩38,629 | ₩38,688 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,816 | ₩38,896 | ₩38,743 | ₩38,809 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩39,016 | ₩39,016 | ₩38,629 | ₩38,827 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,629 | ₩38,803 | ₩38,616 | ₩38,759 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,489 | ₩38,656 | ₩38,489 | ₩38,586 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,496 | ₩38,562 | ₩38,429 | ₩38,477 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,402 | ₩38,549 | ₩38,402 | ₩38,478 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,269 | ₩38,442 | ₩38,228 | ₩38,294 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,228 | ₩38,255 | ₩37,965 | ₩38,199 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,788 | ₩38,142 | ₩37,788 | ₩38,095 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩38,028 | ₩38,028 | ₩37,681 | ₩37,791 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩37,921 | ₩38,122 | ₩37,748 | ₩37,964 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,389 | ₩38,429 | ₩38,095 | ₩38,178 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,228 | ₩38,509 | ₩38,228 | ₩38,455 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,082 | ₩38,349 | ₩38,082 | ₩38,263 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,215 | ₩38,215 | ₩37,975 | ₩38,172 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩37,921 | ₩38,242 | ₩37,921 | ₩38,155 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,055 | ₩38,188 | ₩38,001 | ₩38,095 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,042 | ₩38,055 | ₩37,588 | ₩37,588 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,815 | ₩38,042 | ₩37,815 | ₩38,020 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,628 | ₩37,761 | ₩37,574 | ₩37,654 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,668 | ₩37,668 | ₩37,414 | ₩37,505 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,548 | ₩37,775 | ₩37,548 | ₩37,668 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,200 | ₩37,527 | ₩37,200 | ₩37,501 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,174 | ₩37,260 | ₩37,120 | ₩37,230 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,294 | ₩37,294 | ₩37,080 | ₩37,220 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,280 | ₩37,347 | ₩37,240 | ₩37,307 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,067 | ₩37,267 | ₩37,067 | ₩37,267 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,187 | ₩37,226 | ₩36,893 | ₩37,064 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,134 | ₩37,240 | ₩37,067 | ₩37,174 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,200 | ₩37,200 | ₩36,871 | ₩36,871 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,080 | ₩37,134 | ₩36,987 | ₩37,107 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,094 | ₩37,321 | ₩37,041 | ₩37,254 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩36,867 | ₩36,973 | ₩36,826 | ₩36,921 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,706 | ₩36,873 | ₩36,706 | ₩36,873 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,573 | ₩36,786 | ₩36,519 | ₩36,704 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,279 | ₩36,490 | ₩36,232 | ₩36,490 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,346 | ₩36,346 | ₩36,212 | ₩36,258 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,212 | ₩36,346 | ₩36,079 | ₩36,319 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,132 | ₩36,252 | ₩36,012 | ₩36,199 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,264 | ₩35,478 | ₩35,251 | ₩35,460 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,304 | ₩35,585 | ₩35,304 | ₩35,478 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩34,984 | ₩35,458 | ₩34,984 | ₩35,331 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,264 | ₩35,478 | ₩35,264 | ₩35,398 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,703 | ₩35,591 | ₩34,597 | ₩35,091 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,583 | ₩34,637 | ₩34,221 | ₩34,263 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,717 | ₩34,717 | ₩34,356 | ₩34,356 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,171 | ₩35,251 | ₩34,837 | ₩34,917 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,331 | ₩35,465 | ₩35,307 | ₩35,311 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,051 | ₩35,318 | ₩34,924 | ₩35,117 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,278 | ₩35,518 | ₩35,197 | ₩35,197 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,471 | ₩35,471 | ₩35,024 | ₩35,091 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,518 | ₩35,718 | ₩35,371 | ₩35,598 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,172 | ₩36,186 | ₩35,778 | ₩35,778 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,252 | ₩36,423 | ₩36,222 | ₩36,246 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,132 | ₩36,264 | ₩36,105 | ₩36,105 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,132 | ₩36,306 | ₩35,718 | ₩35,718 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,119 | ₩36,199 | ₩35,932 | ₩35,932 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,493 | ₩36,586 | ₩36,279 | ₩36,426 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,559 | ₩36,706 | ₩36,379 | ₩36,439 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩35,985 | ₩36,499 | ₩35,732 | ₩36,439 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,319 | ₩36,372 | ₩36,119 | ₩36,168 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,720 | ₩36,786 | ₩36,332 | ₩36,573 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,573 | ₩36,907 | ₩36,546 | ₩36,867 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,386 | ₩36,654 | ₩36,052 | ₩36,493 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,386 | ₩36,907 | ₩36,386 | ₩36,773 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,760 | ₩36,826 | ₩36,666 | ₩36,746 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,120 | ₩37,120 | ₩36,722 | ₩36,940 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩36,907 | ₩37,060 | ₩36,907 | ₩37,051 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,700 | ₩36,853 | ₩36,606 | ₩36,786 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,733 | ₩36,913 | ₩36,493 | ₩36,640 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩36,933 | ₩37,053 | ₩36,813 | ₩37,053 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,573 | ₩36,860 | ₩36,573 | ₩36,790 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩36,853 | ₩37,032 | ₩36,806 | ₩36,887 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,506 | ₩36,760 | ₩36,319 | ₩36,666 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,599 | ₩36,907 | ₩36,493 | ₩36,613 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,120 | ₩37,162 | ₩36,653 | ₩36,680 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,214 | ₩37,220 | ₩36,973 | ₩37,067 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,147 | ₩37,194 | ₩37,094 | ₩37,134 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩36,920 | ₩37,207 | ₩36,920 | ₩37,120 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,559 | ₩37,053 | ₩36,559 | ₩37,053 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,746 | ₩36,746 | ₩36,346 | ₩36,359 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩36,973 | ₩36,973 | ₩36,586 | ₩36,805 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,227 | ₩37,227 | ₩36,700 | ₩36,973 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩36,920 | ₩37,254 | ₩36,920 | ₩37,194 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩37,013 | ₩37,107 | ₩36,833 | ₩37,027 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,187 | ₩37,187 | ₩36,733 | ₩37,080 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,174 | ₩37,260 | ₩37,120 | ₩37,160 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,053 | ₩37,247 | ₩37,053 | ₩37,174 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,840 | ₩37,107 | ₩36,840 | ₩37,080 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩36,867 | ₩36,947 | ₩36,777 | ₩36,911 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩36,920 | ₩36,973 | ₩36,800 | ₩36,893 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,399 | ₩36,813 | ₩36,372 | ₩36,733 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,546 | ₩36,660 | ₩36,332 | ₩36,332 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,174 | ₩37,174 | ₩37,013 | ₩37,107 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,107 | ₩37,266 | ₩37,107 | ₩37,120 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,080 | ₩37,094 | ₩36,973 | ₩37,040 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,227 | ₩37,280 | ₩37,103 | ₩37,214 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,080 | ₩37,254 | ₩36,987 | ₩37,174 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,053 | ₩37,227 | ₩37,053 | ₩37,214 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩36,960 | ₩37,053 | ₩36,907 | ₩36,973 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,053 | ₩37,120 | ₩36,987 | ₩37,013 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩36,920 | ₩37,134 | ₩36,920 | ₩37,134 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩36,867 | ₩37,000 | ₩36,800 | ₩36,920 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,800 | ₩37,341 | ₩36,573 | ₩36,760 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩36,947 | ₩36,947 | ₩36,720 | ₩36,720 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩37,000 | ₩37,000 | ₩36,796 | ₩36,867 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,684 | ₩39,831 | ₩39,684 | ₩39,817 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,764 | ₩39,938 | ₩39,737 | ₩39,777 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,711 | ₩39,791 | ₩39,684 | ₩39,764 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,577 | ₩39,764 | ₩39,524 | ₩39,724 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,524 | ₩39,671 | ₩39,513 | ₩39,657 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,404 | ₩39,631 | ₩39,404 | ₩39,588 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,323 | ₩39,430 | ₩39,259 | ₩39,310 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,390 | ₩39,390 | ₩39,016 | ₩39,016 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,390 | ₩39,497 | ₩39,150 | ₩39,377 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,524 | ₩39,537 | ₩39,323 | ₩39,404 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,604 | ₩39,671 | ₩39,323 | ₩39,484 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,497 | ₩39,724 | ₩39,377 | ₩39,684 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,390 | ₩39,711 | ₩39,310 | ₩39,604 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,684 | ₩39,684 | ₩39,337 | ₩39,361 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,564 | ₩39,564 | ₩39,390 | ₩39,470 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,751 | ₩39,751 | ₩39,486 | ₩39,512 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,564 | ₩39,564 | ₩39,377 | ₩39,510 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,310 | ₩39,484 | ₩39,310 | ₩39,444 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,377 | ₩39,430 | ₩39,257 | ₩39,330 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,257 | ₩39,390 | ₩39,217 | ₩39,323 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,283 | ₩39,390 | ₩39,270 | ₩39,350 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,136 | ₩39,323 | ₩39,136 | ₩39,270 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,803 | ₩39,110 | ₩38,769 | ₩39,052 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,616 | ₩38,829 | ₩38,489 | ₩38,803 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,469 | ₩38,856 | ₩38,162 | ₩38,696 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,056 | ₩39,177 | ₩38,295 | ₩38,295 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,522 | ₩38,843 | ₩38,522 | ₩38,665 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,749 | ₩38,749 | ₩38,390 | ₩38,612 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩38,990 | ₩39,030 | ₩38,589 | ₩38,751 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,723 | ₩39,096 | ₩38,682 | ₩38,992 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,257 | ₩39,270 | ₩38,909 | ₩38,947 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,457 | ₩39,457 | ₩39,310 | ₩39,404 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,136 | ₩39,383 | ₩39,136 | ₩39,370 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,056 | ₩39,295 | ₩39,016 | ₩39,263 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,723 | ₩38,936 | ₩38,419 | ₩38,864 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,110 | ₩39,110 | ₩38,784 | ₩38,843 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,056 | ₩39,225 | ₩39,043 | ₩39,136 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩38,990 | ₩39,136 | ₩38,879 | ₩38,998 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,297 | ₩39,322 | ₩39,110 | ₩39,237 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,377 | ₩39,377 | ₩39,116 | ₩39,217 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,150 | ₩39,297 | ₩39,056 | ₩39,130 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,510 | ₩39,510 | ₩39,190 | ₩39,323 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,430 | ₩39,524 | ₩39,270 | ₩39,497 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,110 | ₩39,297 | ₩39,110 | ₩39,230 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩38,909 | ₩39,070 | ₩38,909 | ₩38,990 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,669 | ₩38,803 | ₩38,576 | ₩38,777 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,749 | ₩38,803 | ₩38,442 | ₩38,622 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,803 | ₩38,843 | ₩38,656 | ₩38,787 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,656 | ₩38,816 | ₩38,562 | ₩38,816 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,389 | ₩38,669 | ₩38,295 | ₩38,669 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,763 | ₩38,763 | ₩38,335 | ₩38,422 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,549 | ₩38,816 | ₩38,363 | ₩38,509 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,082 | ₩38,614 | ₩38,082 | ₩38,434 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,349 | ₩38,576 | ₩38,267 | ₩38,402 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,735 | ₩38,771 | ₩37,935 | ₩38,007 | -1.88% | 1.9만 |
|---|