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 | ₩39,937 | ₩40,103 | ₩39,923 | ₩40,103 | +0.42% | 2.1만 |
| 2026.10.08 | ₩39,943 | ₩39,957 | ₩39,783 | ₩39,890 | -0.13% | 4.4만 |
| 2026.10.07 | ₩39,957 | ₩39,983 | ₩39,786 | ₩39,957 | 0.00% | 8.3천 |
| 2026.10.06 | ₩39,836 | ₩40,099 | ₩39,836 | ₩40,023 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,489 | ₩39,916 | ₩39,489 | ₩39,850 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,716 | ₩39,783 | ₩39,592 | ₩39,627 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,436 | ₩39,543 | ₩39,322 | ₩39,342 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,529 | ₩39,636 | ₩39,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,412 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,463 | ₩39,516 | ₩39,334 | ₩39,483 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,503 | ₩39,596 | ₩39,448 | ₩39,503 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,516 | ₩39,703 | ₩39,516 | ₩39,670 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,383 | ₩39,596 | ₩39,329 | ₩39,556 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,700 | ₩39,700 | ₩39,436 | ₩39,543 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,690 | ₩39,930 | ₩39,663 | ₩39,730 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,529 | ₩39,783 | ₩39,476 | ₩39,770 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,383 | ₩39,836 | ₩39,289 | ₩39,476 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,316 | ₩39,476 | ₩39,289 | ₩39,449 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,169 | ₩39,301 | ₩38,768 | ₩39,022 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,196 | ₩39,274 | ₩39,042 | ₩39,169 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,276 | ₩39,743 | ₩39,134 | ₩39,329 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,403 | ₩39,449 | ₩39,403 | ₩39,449 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,182 | ₩39,182 | ₩39,022 | ₩39,142 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,329 | ₩39,396 | ₩39,249 | ₩39,278 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,115 | ₩39,556 | ₩39,115 | ₩39,428 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,476 | ₩39,716 | ₩39,449 | ₩39,523 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,396 | ₩39,623 | ₩39,395 | ₩39,568 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩38,982 | ₩39,423 | ₩38,982 | ₩39,293 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,728 | ₩39,276 | ₩38,728 | ₩39,124 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,356 | ₩39,409 | ₩39,289 | ₩39,383 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,509 | ₩39,595 | ₩39,403 | ₩39,441 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,383 | ₩39,516 | ₩39,316 | ₩39,476 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,249 | ₩39,310 | ₩39,200 | ₩39,302 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,209 | ₩39,262 | ₩39,209 | ₩39,242 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,169 | ₩39,216 | ₩39,115 | ₩39,129 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,436 | ₩39,473 | ₩39,369 | ₩39,416 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,456 | ₩39,489 | ₩39,262 | ₩39,262 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,536 | ₩39,556 | ₩39,409 | ₩39,496 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,609 | ₩39,609 | ₩39,383 | ₩39,383 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,650 | ₩39,676 | ₩39,529 | ₩39,529 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,716 | ₩39,770 | ₩39,583 | ₩39,623 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,556 | ₩39,783 | ₩39,556 | ₩39,716 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,543 | ₩39,683 | ₩39,543 | ₩39,629 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,716 | ₩39,716 | ₩39,529 | ₩39,563 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,770 | ₩39,770 | ₩39,529 | ₩39,596 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,572 | ₩39,650 | ₩39,503 | ₩39,589 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,436 | ₩39,583 | ₩39,383 | ₩39,443 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,715 | ₩39,715 | ₩39,448 | ₩39,448 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,383 | ₩39,553 | ₩39,182 | ₩39,503 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,822 | ₩39,089 | ₩38,822 | ₩39,082 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,423 | ₩38,718 | ₩38,423 | ₩38,718 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,355 | ₩38,480 | ₩38,248 | ₩38,480 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,341 | ₩38,399 | ₩38,021 | ₩38,045 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,315 | ₩38,501 | ₩38,241 | ₩38,425 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,662 | ₩38,662 | ₩38,208 | ₩38,341 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,381 | ₩38,467 | ₩38,221 | ₩38,301 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,541 | ₩38,541 | ₩38,128 | ₩38,241 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,688 | ₩38,728 | ₩38,567 | ₩38,702 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,501 | ₩38,728 | ₩38,501 | ₩38,652 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,592 | ₩38,703 | ₩38,328 | ₩38,328 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,715 | ₩38,767 | ₩38,445 | ₩38,654 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩39,009 | ₩39,009 | ₩38,822 | ₩38,857 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩38,938 | ₩38,982 | ₩38,862 | ₩38,889 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,768 | ₩38,902 | ₩38,742 | ₩38,889 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩38,915 | ₩38,915 | ₩38,662 | ₩38,662 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,795 | ₩38,942 | ₩38,755 | ₩38,875 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,688 | ₩38,808 | ₩38,608 | ₩38,768 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,448 | ₩38,568 | ₩38,355 | ₩38,501 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,768 | ₩38,782 | ₩38,528 | ₩38,555 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,488 | ₩38,782 | ₩38,488 | ₩38,711 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,515 | ₩38,715 | ₩38,341 | ₩38,528 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,301 | ₩38,642 | ₩38,301 | ₩38,461 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,367 | ₩38,595 | ₩38,367 | ₩38,488 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,048 | ₩38,355 | ₩38,007 | ₩38,301 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,554 | ₩38,001 | ₩37,554 | ₩37,847 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,221 | ₩38,221 | ₩37,807 | ₩37,967 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,098 | ₩38,194 | ₩37,821 | ₩37,841 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩37,994 | ₩38,181 | ₩37,901 | ₩37,949 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,568 | ₩38,595 | ₩38,274 | ₩38,376 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,408 | ₩38,648 | ₩38,408 | ₩38,610 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,755 | ₩38,755 | ₩38,313 | ₩38,313 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,715 | ₩38,835 | ₩38,568 | ₩38,568 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,715 | ₩38,808 | ₩38,662 | ₩38,720 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,141 | ₩38,849 | ₩38,128 | ₩38,292 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,620 | ₩38,126 | ₩37,554 | ₩38,126 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,687 | ₩38,141 | ₩37,594 | ₩37,594 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,261 | ₩38,261 | ₩37,447 | ₩37,969 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,194 | ₩38,355 | ₩38,074 | ₩38,221 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,688 | ₩38,688 | ₩37,914 | ₩38,080 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,662 | ₩38,849 | ₩38,584 | ₩38,792 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,688 | ₩38,795 | ₩38,622 | ₩38,680 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,808 | ₩38,889 | ₩38,735 | ₩38,802 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩39,009 | ₩39,009 | ₩38,622 | ₩38,819 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,622 | ₩38,795 | ₩38,608 | ₩38,751 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,481 | ₩38,648 | ₩38,481 | ₩38,579 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,488 | ₩38,555 | ₩38,421 | ₩38,469 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,395 | ₩38,541 | ₩38,395 | ₩38,471 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,261 | ₩38,435 | ₩38,221 | ₩38,286 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,221 | ₩38,248 | ₩37,958 | ₩38,192 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,780 | ₩38,134 | ₩37,780 | ₩38,088 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩38,021 | ₩38,021 | ₩37,674 | ₩37,783 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩37,914 | ₩38,114 | ₩37,740 | ₩37,957 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,381 | ₩38,421 | ₩38,088 | ₩38,170 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,221 | ₩38,501 | ₩38,221 | ₩38,448 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,074 | ₩38,341 | ₩38,074 | ₩38,256 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,208 | ₩38,208 | ₩37,967 | ₩38,165 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩37,914 | ₩38,234 | ₩37,914 | ₩38,148 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,048 | ₩38,181 | ₩37,994 | ₩38,088 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,034 | ₩38,048 | ₩37,580 | ₩37,580 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,807 | ₩38,034 | ₩37,807 | ₩38,013 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,620 | ₩37,754 | ₩37,567 | ₩37,647 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,660 | ₩37,660 | ₩37,407 | ₩37,497 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,540 | ₩37,767 | ₩37,540 | ₩37,660 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,193 | ₩37,520 | ₩37,193 | ₩37,493 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,166 | ₩37,253 | ₩37,113 | ₩37,222 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,287 | ₩37,287 | ₩37,073 | ₩37,213 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,273 | ₩37,340 | ₩37,233 | ₩37,300 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,060 | ₩37,260 | ₩37,060 | ₩37,260 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,180 | ₩37,218 | ₩36,886 | ₩37,057 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,126 | ₩37,233 | ₩37,060 | ₩37,166 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,193 | ₩37,193 | ₩36,863 | ₩36,863 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,073 | ₩37,126 | ₩36,980 | ₩37,100 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,086 | ₩37,313 | ₩37,034 | ₩37,246 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩36,859 | ₩36,966 | ₩36,819 | ₩36,914 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,699 | ₩36,866 | ₩36,699 | ₩36,866 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,566 | ₩36,779 | ₩36,512 | ₩36,696 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,272 | ₩36,483 | ₩36,225 | ₩36,483 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,339 | ₩36,339 | ₩36,205 | ₩36,251 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,205 | ₩36,339 | ₩36,072 | ₩36,312 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,125 | ₩36,245 | ₩36,005 | ₩36,192 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,257 | ₩35,471 | ₩35,244 | ₩35,454 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,297 | ₩35,578 | ₩35,297 | ₩35,471 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩34,977 | ₩35,451 | ₩34,977 | ₩35,324 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,257 | ₩35,471 | ₩35,257 | ₩35,391 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,697 | ₩35,584 | ₩34,590 | ₩35,084 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,576 | ₩34,630 | ₩34,215 | ₩34,256 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,710 | ₩34,710 | ₩34,350 | ₩34,350 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,164 | ₩35,244 | ₩34,830 | ₩34,910 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,324 | ₩35,458 | ₩35,300 | ₩35,304 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,044 | ₩35,311 | ₩34,917 | ₩35,110 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,271 | ₩35,511 | ₩35,191 | ₩35,191 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,464 | ₩35,464 | ₩35,017 | ₩35,084 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,511 | ₩35,711 | ₩35,364 | ₩35,591 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,165 | ₩36,179 | ₩35,771 | ₩35,771 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,245 | ₩36,416 | ₩36,215 | ₩36,239 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,125 | ₩36,257 | ₩36,098 | ₩36,098 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,125 | ₩36,299 | ₩35,711 | ₩35,711 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,112 | ₩36,192 | ₩35,925 | ₩35,925 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,486 | ₩36,579 | ₩36,272 | ₩36,419 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,552 | ₩36,699 | ₩36,372 | ₩36,432 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩35,978 | ₩36,492 | ₩35,725 | ₩36,432 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,312 | ₩36,365 | ₩36,112 | ₩36,161 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,713 | ₩36,779 | ₩36,325 | ₩36,566 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,566 | ₩36,899 | ₩36,539 | ₩36,859 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,379 | ₩36,647 | ₩36,045 | ₩36,486 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,379 | ₩36,899 | ₩36,379 | ₩36,766 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,753 | ₩36,819 | ₩36,659 | ₩36,739 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,113 | ₩37,113 | ₩36,715 | ₩36,933 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩36,899 | ₩37,053 | ₩36,899 | ₩37,044 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,692 | ₩36,846 | ₩36,599 | ₩36,779 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,726 | ₩36,906 | ₩36,486 | ₩36,632 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩36,926 | ₩37,046 | ₩36,806 | ₩37,046 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,566 | ₩36,853 | ₩36,566 | ₩36,783 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩36,846 | ₩37,025 | ₩36,799 | ₩36,879 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,499 | ₩36,753 | ₩36,312 | ₩36,659 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,592 | ₩36,899 | ₩36,486 | ₩36,606 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,113 | ₩37,154 | ₩36,646 | ₩36,672 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,206 | ₩37,213 | ₩36,966 | ₩37,060 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,140 | ₩37,186 | ₩37,086 | ₩37,126 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩36,913 | ₩37,200 | ₩36,913 | ₩37,113 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,552 | ₩37,046 | ₩36,552 | ₩37,046 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,739 | ₩36,739 | ₩36,339 | ₩36,352 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩36,966 | ₩36,966 | ₩36,579 | ₩36,798 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,220 | ₩37,220 | ₩36,692 | ₩36,966 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩36,913 | ₩37,246 | ₩36,913 | ₩37,186 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩37,006 | ₩37,100 | ₩36,826 | ₩37,020 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,180 | ₩37,180 | ₩36,726 | ₩37,073 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,166 | ₩37,253 | ₩37,113 | ₩37,153 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,046 | ₩37,240 | ₩37,046 | ₩37,166 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,833 | ₩37,100 | ₩36,833 | ₩37,073 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩36,859 | ₩36,939 | ₩36,770 | ₩36,903 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩36,913 | ₩36,966 | ₩36,793 | ₩36,886 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,392 | ₩36,806 | ₩36,365 | ₩36,726 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,539 | ₩36,652 | ₩36,325 | ₩36,325 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,166 | ₩37,166 | ₩37,006 | ₩37,100 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,100 | ₩37,259 | ₩37,100 | ₩37,113 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,073 | ₩37,086 | ₩36,966 | ₩37,033 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,220 | ₩37,273 | ₩37,096 | ₩37,206 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,073 | ₩37,246 | ₩36,980 | ₩37,166 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,046 | ₩37,220 | ₩37,046 | ₩37,206 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩36,953 | ₩37,046 | ₩36,899 | ₩36,966 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,046 | ₩37,113 | ₩36,980 | ₩37,006 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩36,913 | ₩37,126 | ₩36,913 | ₩37,126 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩36,859 | ₩36,993 | ₩36,793 | ₩36,913 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,793 | ₩37,333 | ₩36,566 | ₩36,753 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩36,939 | ₩36,939 | ₩36,713 | ₩36,713 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩36,993 | ₩36,993 | ₩36,789 | ₩36,859 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,676 | ₩39,823 | ₩39,676 | ₩39,810 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,756 | ₩39,930 | ₩39,730 | ₩39,770 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,703 | ₩39,783 | ₩39,676 | ₩39,756 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,569 | ₩39,756 | ₩39,516 | ₩39,716 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,516 | ₩39,663 | ₩39,505 | ₩39,650 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,396 | ₩39,623 | ₩39,396 | ₩39,580 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,316 | ₩39,423 | ₩39,252 | ₩39,302 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,383 | ₩39,383 | ₩39,009 | ₩39,009 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,383 | ₩39,489 | ₩39,142 | ₩39,369 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,516 | ₩39,529 | ₩39,316 | ₩39,396 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,596 | ₩39,663 | ₩39,316 | ₩39,476 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,489 | ₩39,716 | ₩39,369 | ₩39,676 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,383 | ₩39,703 | ₩39,302 | ₩39,596 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,676 | ₩39,676 | ₩39,329 | ₩39,353 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,556 | ₩39,556 | ₩39,383 | ₩39,463 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,743 | ₩39,743 | ₩39,479 | ₩39,504 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,556 | ₩39,556 | ₩39,369 | ₩39,503 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,302 | ₩39,476 | ₩39,302 | ₩39,436 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,369 | ₩39,423 | ₩39,249 | ₩39,322 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,249 | ₩39,383 | ₩39,209 | ₩39,316 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,276 | ₩39,383 | ₩39,262 | ₩39,342 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,129 | ₩39,316 | ₩39,129 | ₩39,262 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,795 | ₩39,102 | ₩38,762 | ₩39,045 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,608 | ₩38,822 | ₩38,481 | ₩38,795 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,461 | ₩38,849 | ₩38,154 | ₩38,688 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,049 | ₩39,169 | ₩38,288 | ₩38,288 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,515 | ₩38,835 | ₩38,515 | ₩38,658 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,742 | ₩38,742 | ₩38,383 | ₩38,604 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩38,982 | ₩39,022 | ₩38,581 | ₩38,743 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,715 | ₩39,089 | ₩38,675 | ₩38,985 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,249 | ₩39,262 | ₩38,902 | ₩38,939 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,449 | ₩39,449 | ₩39,302 | ₩39,396 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,129 | ₩39,376 | ₩39,129 | ₩39,362 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,049 | ₩39,288 | ₩39,009 | ₩39,256 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,715 | ₩38,929 | ₩38,412 | ₩38,857 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,102 | ₩39,102 | ₩38,776 | ₩38,835 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,049 | ₩39,217 | ₩39,035 | ₩39,129 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩38,982 | ₩39,129 | ₩38,871 | ₩38,990 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,289 | ₩39,314 | ₩39,102 | ₩39,229 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,369 | ₩39,369 | ₩39,109 | ₩39,209 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,142 | ₩39,289 | ₩39,049 | ₩39,122 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,503 | ₩39,503 | ₩39,182 | ₩39,316 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,423 | ₩39,516 | ₩39,262 | ₩39,489 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,102 | ₩39,289 | ₩39,102 | ₩39,222 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩38,902 | ₩39,062 | ₩38,902 | ₩38,982 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,662 | ₩38,795 | ₩38,568 | ₩38,770 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,742 | ₩38,795 | ₩38,435 | ₩38,615 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,795 | ₩38,835 | ₩38,648 | ₩38,779 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,648 | ₩38,808 | ₩38,555 | ₩38,808 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,381 | ₩38,662 | ₩38,288 | ₩38,662 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,755 | ₩38,755 | ₩38,328 | ₩38,415 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,541 | ₩38,808 | ₩38,356 | ₩38,501 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,074 | ₩38,607 | ₩38,074 | ₩38,427 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,341 | ₩38,568 | ₩38,260 | ₩38,395 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,727 | ₩38,763 | ₩37,927 | ₩37,999 | -1.88% | 1.9만 |
|---|