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 | ₩39,911 | ₩40,078 | ₩39,897 | ₩40,078 | +0.42% | 2.1만 |
| 2026.10.08 | ₩39,917 | ₩39,931 | ₩39,757 | ₩39,864 | -0.13% | 4.4만 |
| 2026.10.07 | ₩39,931 | ₩39,957 | ₩39,760 | ₩39,931 | 0.00% | 8.3천 |
| 2026.10.06 | ₩39,811 | ₩40,074 | ₩39,811 | ₩39,998 | +0.47% | 5.4만 |
| 2026.10.05 | ₩39,464 | ₩39,891 | ₩39,464 | ₩39,824 | +0.91% | 2.3만 |
| 2026.10.02 | ₩39,691 | ₩39,757 | ₩39,567 | ₩39,601 | -0.23% | 6.5만 |
| 2026.10.01 | ₩39,410 | ₩39,517 | ₩39,297 | ₩39,317 | -0.24% | 6.6천 |
| 2026.09.30 | ₩39,504 | ₩39,611 | ₩39,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,386 |
| -0.30% |
| 4.5천 |
| 2026.09.29 | ₩39,437 | ₩39,491 | ₩39,309 | ₩39,457 | +0.05% | 1.7만 |
|---|
| 2026.09.28 | ₩39,477 | ₩39,571 | ₩39,423 | ₩39,477 | 0.00% | 1.4만 |
|---|
| 2026.09.25 | ₩39,491 | ₩39,677 | ₩39,491 | ₩39,644 | +0.39% | 2.9만 |
|---|
| 2026.09.24 | ₩39,357 | ₩39,571 | ₩39,304 | ₩39,531 | +0.44% | 9.1천 |
|---|
| 2026.09.23 | ₩39,675 | ₩39,675 | ₩39,410 | ₩39,517 | -0.40% | 1.8만 |
|---|
| 2026.09.22 | ₩39,664 | ₩39,904 | ₩39,637 | ₩39,704 | +0.10% | 3.1만 |
|---|
| 2026.09.21 | ₩39,504 | ₩39,757 | ₩39,451 | ₩39,744 | +0.61% | 3만 |
|---|
| 2026.09.18 | ₩39,357 | ₩39,811 | ₩39,264 | ₩39,451 | +0.24% | 1.8만 |
|---|
| 2026.09.17 | ₩39,290 | ₩39,451 | ₩39,264 | ₩39,424 | +0.34% | 11.8만 |
|---|
| 2026.09.16 | ₩39,144 | ₩39,276 | ₩38,743 | ₩38,997 | -0.37% | 2.2만 |
|---|
| 2026.09.15 | ₩39,170 | ₩39,249 | ₩39,017 | ₩39,144 | -0.07% | 3.9만 |
|---|
| 2026.09.14 | ₩39,250 | ₩39,717 | ₩39,109 | ₩39,304 | +0.14% | 8.6만 |
|---|
| 2026.09.11 | ₩39,377 | ₩39,424 | ₩39,377 | ₩39,424 | +0.12% | 8.5천 |
|---|
| 2026.09.10 | ₩39,157 | ₩39,157 | ₩38,997 | ₩39,117 | -0.10% | 1.8만 |
|---|
| 2026.09.09 | ₩39,304 | ₩39,370 | ₩39,224 | ₩39,253 | -0.13% | 1.6만 |
|---|
| 2026.09.08 | ₩39,090 | ₩39,531 | ₩39,090 | ₩39,402 | +0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩39,451 | ₩39,691 | ₩39,424 | ₩39,497 | +0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩39,370 | ₩39,597 | ₩39,369 | ₩39,543 | +0.44% | 1.5만 |
|---|
| 2026.09.02 | ₩38,957 | ₩39,397 | ₩38,957 | ₩39,268 | +0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩38,703 | ₩39,250 | ₩38,703 | ₩39,098 | +1.02% | 5.6천 |
|---|
| 2026.08.31 | ₩39,330 | ₩39,384 | ₩39,264 | ₩39,357 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩39,484 | ₩39,569 | ₩39,377 | ₩39,416 | -0.17% | 3.7천 |
|---|
| 2026.08.27 | ₩39,357 | ₩39,491 | ₩39,290 | ₩39,451 | +0.24% | 5.6천 |
|---|
| 2026.08.26 | ₩39,224 | ₩39,285 | ₩39,174 | ₩39,277 | +0.14% | 4.4천 |
|---|
| 2026.08.25 | ₩39,184 | ₩39,237 | ₩39,184 | ₩39,217 | +0.09% | 3.1천 |
|---|
| 2026.08.24 | ₩39,144 | ₩39,190 | ₩39,090 | ₩39,104 | -0.10% | 5.7천 |
|---|
| 2026.08.21 | ₩39,410 | ₩39,448 | ₩39,344 | ₩39,390 | -0.05% | 7.2천 |
|---|
| 2026.08.20 | ₩39,431 | ₩39,464 | ₩39,237 | ₩39,237 | -0.49% | 7.2천 |
|---|
| 2026.08.19 | ₩39,511 | ₩39,531 | ₩39,384 | ₩39,471 | -0.10% | 6.8천 |
|---|
| 2026.08.18 | ₩39,584 | ₩39,584 | ₩39,357 | ₩39,357 | -0.57% | 1.2만 |
|---|
| 2026.08.17 | ₩39,624 | ₩39,651 | ₩39,504 | ₩39,504 | -0.30% | 1.5만 |
|---|
| 2026.08.14 | ₩39,691 | ₩39,744 | ₩39,557 | ₩39,597 | -0.24% | 5.9만 |
|---|
| 2026.08.13 | ₩39,531 | ₩39,757 | ₩39,531 | ₩39,691 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩39,517 | ₩39,657 | ₩39,517 | ₩39,604 | +0.22% | 7.9천 |
|---|
| 2026.08.11 | ₩39,691 | ₩39,691 | ₩39,504 | ₩39,537 | -0.39% | 3.5천 |
|---|
| 2026.08.10 | ₩39,744 | ₩39,744 | ₩39,504 | ₩39,571 | -0.44% | 1.7만 |
|---|
| 2026.08.07 | ₩39,547 | ₩39,624 | ₩39,477 | ₩39,564 | +0.04% | 2.6만 |
|---|
| 2026.08.06 | ₩39,410 | ₩39,557 | ₩39,357 | ₩39,417 | +0.02% | 1.3만 |
|---|
| 2026.08.05 | ₩39,689 | ₩39,689 | ₩39,423 | ₩39,423 | -0.67% | 7.7천 |
|---|
| 2026.08.04 | ₩39,357 | ₩39,528 | ₩39,157 | ₩39,477 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩38,797 | ₩39,064 | ₩38,797 | ₩39,057 | +0.67% | 1.6만 |
|---|
| 2026.07.31 | ₩38,398 | ₩38,693 | ₩38,398 | ₩38,693 | +0.77% | 7.8천 |
|---|
| 2026.07.30 | ₩38,330 | ₩38,455 | ₩38,223 | ₩38,455 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩38,316 | ₩38,374 | ₩37,996 | ₩38,020 | -0.77% | 6.8천 |
|---|
| 2026.07.28 | ₩38,290 | ₩38,477 | ₩38,216 | ₩38,401 | +0.29% | 1.5만 |
|---|
| 2026.07.27 | ₩38,637 | ₩38,637 | ₩38,183 | ₩38,316 | -0.83% | 2.4만 |
|---|
| 2026.07.24 | ₩38,357 | ₩38,442 | ₩38,196 | ₩38,276 | -0.21% | 9.4천 |
|---|
| 2026.07.23 | ₩38,517 | ₩38,517 | ₩38,103 | ₩38,216 | -0.78% | 9.9천 |
|---|
| 2026.07.22 | ₩38,663 | ₩38,703 | ₩38,542 | ₩38,677 | +0.03% | 6천 |
|---|
| 2026.07.21 | ₩38,477 | ₩38,703 | ₩38,477 | ₩38,627 | +0.39% | 5.3천 |
|---|
| 2026.07.20 | ₩38,567 | ₩38,678 | ₩38,303 | ₩38,303 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩38,690 | ₩38,742 | ₩38,421 | ₩38,629 | -0.16% | 6.1천 |
|---|
| 2026.07.16 | ₩38,984 | ₩38,984 | ₩38,797 | ₩38,831 | -0.39% | 2.6천 |
|---|
| 2026.07.15 | ₩38,913 | ₩38,957 | ₩38,837 | ₩38,863 | -0.13% | 8.2천 |
|---|
| 2026.07.14 | ₩38,743 | ₩38,877 | ₩38,717 | ₩38,863 | +0.31% | 7천 |
|---|
| 2026.07.13 | ₩38,890 | ₩38,890 | ₩38,637 | ₩38,637 | -0.65% | 3.5만 |
|---|
| 2026.07.10 | ₩38,770 | ₩38,917 | ₩38,730 | ₩38,850 | +0.21% | 1.7만 |
|---|
| 2026.07.09 | ₩38,663 | ₩38,783 | ₩38,583 | ₩38,743 | +0.21% | 1.3만 |
|---|
| 2026.07.08 | ₩38,423 | ₩38,543 | ₩38,330 | ₩38,477 | +0.14% | 1.6만 |
|---|
| 2026.07.07 | ₩38,743 | ₩38,757 | ₩38,503 | ₩38,530 | -0.55% | 1.4만 |
|---|
| 2026.07.06 | ₩38,463 | ₩38,757 | ₩38,463 | ₩38,686 | +0.58% | 2만 |
|---|
| 2026.07.02 | ₩38,490 | ₩38,690 | ₩38,316 | ₩38,503 | +0.03% | 1.9만 |
|---|
| 2026.07.01 | ₩38,276 | ₩38,617 | ₩38,276 | ₩38,437 | +0.42% | 7.2천 |
|---|
| 2026.06.30 | ₩38,342 | ₩38,570 | ₩38,342 | ₩38,463 | +0.32% | 1.5만 |
|---|
| 2026.06.29 | ₩38,023 | ₩38,330 | ₩37,983 | ₩38,276 | +0.67% | 4.5만 |
|---|
| 2026.06.26 | ₩37,529 | ₩37,976 | ₩37,529 | ₩37,823 | +0.78% | 3.2만 |
|---|
| 2026.06.25 | ₩38,196 | ₩38,196 | ₩37,783 | ₩37,943 | -0.66% | 1.2만 |
|---|
| 2026.06.24 | ₩38,074 | ₩38,170 | ₩37,796 | ₩37,816 | -0.68% | 1.5만 |
|---|
| 2026.06.23 | ₩37,970 | ₩38,156 | ₩37,876 | ₩37,924 | -0.12% | 1.6만 |
|---|
| 2026.06.22 | ₩38,543 | ₩38,570 | ₩38,250 | ₩38,351 | -0.50% | 5.7만 |
|---|
| 2026.06.18 | ₩38,383 | ₩38,623 | ₩38,383 | ₩38,585 | +0.52% | 2.5만 |
|---|
| 2026.06.17 | ₩38,730 | ₩38,730 | ₩38,288 | ₩38,288 | -1.14% | 1만 |
|---|
| 2026.06.16 | ₩38,690 | ₩38,810 | ₩38,543 | ₩38,543 | -0.38% | 2.8만 |
|---|
| 2026.06.15 | ₩38,690 | ₩38,783 | ₩38,637 | ₩38,695 | +0.01% | 2.4만 |
|---|
| 2026.06.12 | ₩38,116 | ₩38,823 | ₩38,103 | ₩38,267 | +0.40% | 1.8만 |
|---|
| 2026.06.11 | ₩37,596 | ₩38,102 | ₩37,529 | ₩38,102 | +1.34% | 1.9만 |
|---|
| 2026.06.10 | ₩37,663 | ₩38,116 | ₩37,569 | ₩37,569 | -0.25% | 3.1만 |
|---|
| 2026.06.09 | ₩38,236 | ₩38,236 | ₩37,423 | ₩37,944 | -0.76% | 1.3만 |
|---|
| 2026.06.08 | ₩38,170 | ₩38,330 | ₩38,050 | ₩38,196 | +0.07% | 2.3만 |
|---|
| 2026.06.05 | ₩38,663 | ₩38,663 | ₩37,890 | ₩38,055 | -1.57% | 2.4만 |
|---|
| 2026.06.04 | ₩38,637 | ₩38,823 | ₩38,559 | ₩38,767 | +0.34% | 1만 |
|---|
| 2026.06.03 | ₩38,663 | ₩38,770 | ₩38,597 | ₩38,655 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩38,783 | ₩38,863 | ₩38,710 | ₩38,777 | -0.02% | 2.4만 |
|---|
| 2026.06.01 | ₩38,984 | ₩38,984 | ₩38,597 | ₩38,794 | -0.49% | 2.4만 |
|---|
| 2026.05.29 | ₩38,597 | ₩38,770 | ₩38,583 | ₩38,726 | +0.34% | 2.6만 |
|---|
| 2026.05.28 | ₩38,457 | ₩38,623 | ₩38,457 | ₩38,554 | +0.25% | 1.4만 |
|---|
| 2026.05.27 | ₩38,463 | ₩38,530 | ₩38,397 | ₩38,445 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩38,370 | ₩38,517 | ₩38,370 | ₩38,446 | +0.20% | 2.3만 |
|---|
| 2026.05.22 | ₩38,236 | ₩38,410 | ₩38,196 | ₩38,262 | +0.07% | 2.2만 |
|---|
| 2026.05.21 | ₩38,196 | ₩38,223 | ₩37,934 | ₩38,167 | -0.08% | 2.3만 |
|---|
| 2026.05.20 | ₩37,756 | ₩38,110 | ₩37,756 | ₩38,063 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩37,996 | ₩37,996 | ₩37,649 | ₩37,759 | -0.62% | 2.2만 |
|---|
| 2026.05.18 | ₩37,890 | ₩38,090 | ₩37,716 | ₩37,932 | +0.11% | 1.8만 |
|---|
| 2026.05.15 | ₩38,357 | ₩38,397 | ₩38,063 | ₩38,146 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩38,196 | ₩38,477 | ₩38,196 | ₩38,423 | +0.59% | 1.3만 |
|---|
| 2026.05.13 | ₩38,050 | ₩38,316 | ₩38,050 | ₩38,231 | +0.48% | 1.1만 |
|---|
| 2026.05.12 | ₩38,183 | ₩38,183 | ₩37,943 | ₩38,140 | -0.11% | 1만 |
|---|
| 2026.05.11 | ₩37,890 | ₩38,210 | ₩37,890 | ₩38,123 | +0.62% | 1.3만 |
|---|
| 2026.05.08 | ₩38,023 | ₩38,156 | ₩37,970 | ₩38,063 | +0.11% | 1.9만 |
|---|
| 2026.05.07 | ₩38,010 | ₩38,023 | ₩37,556 | ₩37,556 | -1.19% | 3.1만 |
|---|
| 2026.05.06 | ₩37,783 | ₩38,010 | ₩37,783 | ₩37,988 | +0.54% | 1.2만 |
|---|
| 2026.05.05 | ₩37,596 | ₩37,729 | ₩37,543 | ₩37,623 | +0.07% | 2.5만 |
|---|
| 2026.05.04 | ₩37,636 | ₩37,636 | ₩37,383 | ₩37,473 | -0.43% | 1.2만 |
|---|
| 2026.05.01 | ₩37,516 | ₩37,743 | ₩37,516 | ₩37,636 | +0.32% | 3.1만 |
|---|
| 2026.04.30 | ₩37,169 | ₩37,496 | ₩37,169 | ₩37,469 | +0.81% | 1.5만 |
|---|
| 2026.04.29 | ₩37,142 | ₩37,229 | ₩37,089 | ₩37,198 | +0.15% | 1.6만 |
|---|
| 2026.04.28 | ₩37,263 | ₩37,263 | ₩37,049 | ₩37,189 | -0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩37,249 | ₩37,316 | ₩37,209 | ₩37,276 | +0.07% | 1.8만 |
|---|
| 2026.04.24 | ₩37,036 | ₩37,236 | ₩37,036 | ₩37,236 | +0.54% | 7.9만 |
|---|
| 2026.04.23 | ₩37,156 | ₩37,194 | ₩36,862 | ₩37,033 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩37,102 | ₩37,209 | ₩37,036 | ₩37,142 | +0.11% | 6.5천 |
|---|
| 2026.04.21 | ₩37,169 | ₩37,169 | ₩36,840 | ₩36,840 | -0.89% | 7.5만 |
|---|
| 2026.04.20 | ₩37,049 | ₩37,102 | ₩36,956 | ₩37,076 | +0.07% | 2.9만 |
|---|
| 2026.04.17 | ₩37,062 | ₩37,289 | ₩37,010 | ₩37,223 | +0.43% | 8.6만 |
|---|
| 2026.04.16 | ₩36,836 | ₩36,942 | ₩36,796 | ₩36,890 | +0.15% | 1.2만 |
|---|
| 2026.04.15 | ₩36,676 | ₩36,842 | ₩36,676 | ₩36,842 | +0.45% | 7.2천 |
|---|
| 2026.04.14 | ₩36,542 | ₩36,756 | ₩36,489 | ₩36,673 | +0.36% | 1.5만 |
|---|
| 2026.04.13 | ₩36,249 | ₩36,459 | ₩36,202 | ₩36,459 | +0.58% | 1.4만 |
|---|
| 2026.04.10 | ₩36,315 | ₩36,315 | ₩36,182 | ₩36,227 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩36,182 | ₩36,315 | ₩36,048 | ₩36,289 | +0.29% | 3.8만 |
|---|
| 2026.04.08 | ₩36,102 | ₩36,222 | ₩35,982 | ₩36,169 | +0.18% | 2.1만 |
|---|
| 2026.04.07 | ₩35,235 | ₩35,448 | ₩35,221 | ₩35,431 | +0.56% | 5.4천 |
|---|
| 2026.04.06 | ₩35,275 | ₩35,555 | ₩35,275 | ₩35,448 | +0.49% | 2.8만 |
|---|
| 2026.04.02 | ₩34,954 | ₩35,428 | ₩34,954 | ₩35,301 | +0.99% | 8.1천 |
|---|
| 2026.04.01 | ₩35,235 | ₩35,448 | ₩35,235 | ₩35,368 | +0.38% | 1.7만 |
|---|
| 2026.03.31 | ₩34,674 | ₩35,562 | ₩34,568 | ₩35,061 | +1.12% | 2.1만 |
|---|
| 2026.03.30 | ₩34,554 | ₩34,608 | ₩34,193 | ₩34,234 | -0.93% | 3만 |
|---|
| 2026.03.27 | ₩34,688 | ₩34,688 | ₩34,327 | ₩34,327 | -1.04% | 2.7만 |
|---|
| 2026.03.26 | ₩35,141 | ₩35,221 | ₩34,808 | ₩34,888 | -0.72% | 1.1만 |
|---|
| 2026.03.25 | ₩35,301 | ₩35,435 | ₩35,277 | ₩35,281 | -0.06% | 6.1천 |
|---|
| 2026.03.24 | ₩35,021 | ₩35,288 | ₩34,894 | ₩35,088 | +0.19% | 1만 |
|---|
| 2026.03.23 | ₩35,248 | ₩35,488 | ₩35,168 | ₩35,168 | -0.23% | 3.1만 |
|---|
| 2026.03.20 | ₩35,441 | ₩35,441 | ₩34,994 | ₩35,061 | -1.07% | 4.6만 |
|---|
| 2026.03.19 | ₩35,488 | ₩35,688 | ₩35,341 | ₩35,568 | +0.23% | 3.5만 |
|---|
| 2026.03.18 | ₩36,142 | ₩36,155 | ₩35,748 | ₩35,748 | -1.09% | 1.1만 |
|---|
| 2026.03.17 | ₩36,222 | ₩36,393 | ₩36,191 | ₩36,215 | -0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩36,102 | ₩36,234 | ₩36,075 | ₩36,075 | -0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩36,102 | ₩36,275 | ₩35,688 | ₩35,688 | -1.15% | 6.4천 |
|---|
| 2026.03.12 | ₩36,088 | ₩36,169 | ₩35,902 | ₩35,902 | -0.52% | 8.9천 |
|---|
| 2026.03.11 | ₩36,462 | ₩36,555 | ₩36,249 | ₩36,395 | -0.18% | 1.1만 |
|---|
| 2026.03.10 | ₩36,529 | ₩36,676 | ₩36,349 | ₩36,409 | -0.33% | 3.1만 |
|---|
| 2026.03.09 | ₩35,955 | ₩36,469 | ₩35,702 | ₩36,409 | +1.26% | 5만 |
|---|
| 2026.03.06 | ₩36,289 | ₩36,342 | ₩36,088 | ₩36,138 | -0.42% | 3만 |
|---|
| 2026.03.05 | ₩36,689 | ₩36,756 | ₩36,302 | ₩36,542 | -0.40% | 1.9만 |
|---|
| 2026.03.04 | ₩36,542 | ₩36,876 | ₩36,515 | ₩36,836 | +0.80% | 1.5만 |
|---|
| 2026.03.03 | ₩36,355 | ₩36,623 | ₩36,022 | ₩36,462 | +0.29% | 8.7천 |
|---|
| 2026.03.02 | ₩36,355 | ₩36,876 | ₩36,355 | ₩36,742 | +1.06% | 1.2만 |
|---|
| 2026.02.27 | ₩36,729 | ₩36,796 | ₩36,635 | ₩36,716 | -0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩37,089 | ₩37,089 | ₩36,692 | ₩36,909 | -0.49% | 1만 |
|---|
| 2026.02.25 | ₩36,876 | ₩37,029 | ₩36,876 | ₩37,020 | +0.39% | 1.2만 |
|---|
| 2026.02.24 | ₩36,669 | ₩36,822 | ₩36,575 | ₩36,756 | +0.24% | 1.6만 |
|---|
| 2026.02.23 | ₩36,702 | ₩36,882 | ₩36,462 | ₩36,609 | -0.25% | 1.7만 |
|---|
| 2026.02.20 | ₩36,902 | ₩37,022 | ₩36,782 | ₩37,022 | +0.33% | 6.6천 |
|---|
| 2026.02.19 | ₩36,542 | ₩36,829 | ₩36,542 | ₩36,760 | +0.60% | 6.8천 |
|---|
| 2026.02.18 | ₩36,822 | ₩37,001 | ₩36,776 | ₩36,856 | +0.09% | 7.7천 |
|---|
| 2026.02.17 | ₩36,475 | ₩36,729 | ₩36,289 | ₩36,635 | +0.44% | 1.8만 |
|---|
| 2026.02.13 | ₩36,569 | ₩36,876 | ₩36,462 | ₩36,582 | +0.04% | 7.5천 |
|---|
| 2026.02.12 | ₩37,089 | ₩37,130 | ₩36,622 | ₩36,649 | -1.19% | 9.9천 |
|---|
| 2026.02.11 | ₩37,182 | ₩37,189 | ₩36,942 | ₩37,036 | -0.39% | 1.2만 |
|---|
| 2026.02.10 | ₩37,116 | ₩37,162 | ₩37,062 | ₩37,102 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩36,889 | ₩37,176 | ₩36,889 | ₩37,089 | +0.54% | 1.5만 |
|---|
| 2026.02.06 | ₩36,529 | ₩37,022 | ₩36,529 | ₩37,022 | +1.35% | 1.1만 |
|---|
| 2026.02.05 | ₩36,716 | ₩36,716 | ₩36,315 | ₩36,329 | -1.05% | 8.2천 |
|---|
| 2026.02.04 | ₩36,942 | ₩36,942 | ₩36,555 | ₩36,774 | -0.46% | 5.5만 |
|---|
| 2026.02.03 | ₩37,196 | ₩37,196 | ₩36,669 | ₩36,942 | -0.68% | 2.3만 |
|---|
| 2026.02.02 | ₩36,889 | ₩37,223 | ₩36,889 | ₩37,162 | +0.74% | 1.6만 |
|---|
| 2026.01.30 | ₩36,982 | ₩37,076 | ₩36,802 | ₩36,996 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩37,156 | ₩37,156 | ₩36,702 | ₩37,049 | -0.29% | 5.4만 |
|---|
| 2026.01.28 | ₩37,142 | ₩37,229 | ₩37,089 | ₩37,129 | -0.04% | 2.2만 |
|---|
| 2026.01.27 | ₩37,022 | ₩37,216 | ₩37,022 | ₩37,142 | +0.32% | 3.3만 |
|---|
| 2026.01.26 | ₩36,809 | ₩37,076 | ₩36,809 | ₩37,049 | +0.65% | 4.3만 |
|---|
| 2026.01.23 | ₩36,836 | ₩36,916 | ₩36,746 | ₩36,880 | +0.12% | 3만 |
|---|
| 2026.01.22 | ₩36,889 | ₩36,942 | ₩36,769 | ₩36,862 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩36,369 | ₩36,782 | ₩36,342 | ₩36,702 | +0.92% | 2만 |
|---|
| 2026.01.20 | ₩36,515 | ₩36,629 | ₩36,302 | ₩36,302 | -0.58% | 4.9만 |
|---|
| 2026.01.16 | ₩37,142 | ₩37,142 | ₩36,982 | ₩37,076 | -0.18% | 3.6만 |
|---|
| 2026.01.15 | ₩37,076 | ₩37,235 | ₩37,076 | ₩37,089 | +0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩37,049 | ₩37,062 | ₩36,942 | ₩37,009 | -0.11% | 2.2만 |
|---|
| 2026.01.13 | ₩37,196 | ₩37,249 | ₩37,072 | ₩37,182 | -0.04% | 9.1만 |
|---|
| 2026.01.12 | ₩37,049 | ₩37,223 | ₩36,956 | ₩37,142 | +0.25% | 3.4만 |
|---|
| 2026.01.09 | ₩37,022 | ₩37,196 | ₩37,022 | ₩37,182 | +0.43% | 5.8만 |
|---|
| 2026.01.08 | ₩36,929 | ₩37,022 | ₩36,876 | ₩36,942 | +0.04% | 3.3만 |
|---|
| 2026.01.07 | ₩37,022 | ₩37,089 | ₩36,956 | ₩36,982 | -0.11% | 3.7만 |
|---|
| 2026.01.06 | ₩36,889 | ₩37,102 | ₩36,889 | ₩37,102 | +0.58% | 4만 |
|---|
| 2026.01.05 | ₩36,836 | ₩36,969 | ₩36,769 | ₩36,889 | +0.14% | 6.3만 |
|---|
| 2026.01.02 | ₩36,769 | ₩37,309 | ₩36,542 | ₩36,729 | -0.11% | 5.7만 |
|---|
| 2025.12.31 | ₩36,916 | ₩36,916 | ₩36,689 | ₩36,689 | -0.61% | 3.7만 |
|---|
| 2025.12.30 | ₩36,969 | ₩36,969 | ₩36,765 | ₩36,836 | -0.36% | 3.7만 |
|---|
| 2025.12.29 | ₩39,651 | ₩39,797 | ₩39,651 | ₩39,784 | +0.34% | 7.3만 |
|---|
| 2025.12.26 | ₩39,731 | ₩39,904 | ₩39,704 | ₩39,744 | +0.03% | 5.1만 |
|---|
| 2025.12.24 | ₩39,677 | ₩39,757 | ₩39,651 | ₩39,731 | +0.13% | 1.8만 |
|---|
| 2025.12.23 | ₩39,544 | ₩39,731 | ₩39,491 | ₩39,691 | +0.37% | 2만 |
|---|
| 2025.12.22 | ₩39,491 | ₩39,637 | ₩39,480 | ₩39,624 | +0.34% | 6.7만 |
|---|
| 2025.12.19 | ₩39,370 | ₩39,597 | ₩39,370 | ₩39,555 | +0.47% | 7.9만 |
|---|
| 2025.12.18 | ₩39,290 | ₩39,397 | ₩39,226 | ₩39,277 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩39,357 | ₩39,357 | ₩38,984 | ₩38,984 | -0.95% | 4.5만 |
|---|
| 2025.12.16 | ₩39,357 | ₩39,464 | ₩39,117 | ₩39,344 | -0.03% | 3.8만 |
|---|
| 2025.12.15 | ₩39,491 | ₩39,504 | ₩39,290 | ₩39,370 | -0.30% | 4.9만 |
|---|
| 2025.12.12 | ₩39,571 | ₩39,637 | ₩39,290 | ₩39,451 | -0.30% | 4.4만 |
|---|
| 2025.12.11 | ₩39,464 | ₩39,691 | ₩39,344 | ₩39,651 | +0.47% | 3만 |
|---|
| 2025.12.10 | ₩39,357 | ₩39,677 | ₩39,277 | ₩39,571 | +0.54% | 4.1만 |
|---|
| 2025.12.09 | ₩39,651 | ₩39,651 | ₩39,304 | ₩39,328 | -0.81% | 5.3만 |
|---|
| 2025.12.08 | ₩39,531 | ₩39,531 | ₩39,357 | ₩39,437 | -0.24% | 8.4만 |
|---|
| 2025.12.05 | ₩39,717 | ₩39,717 | ₩39,453 | ₩39,479 | -0.60% | 4.7만 |
|---|
| 2025.12.04 | ₩39,531 | ₩39,531 | ₩39,344 | ₩39,477 | -0.13% | 4.4만 |
|---|
| 2025.12.03 | ₩39,277 | ₩39,451 | ₩39,277 | ₩39,410 | +0.34% | 3만 |
|---|
| 2025.12.02 | ₩39,344 | ₩39,397 | ₩39,224 | ₩39,297 | -0.12% | 2.4만 |
|---|
| 2025.12.01 | ₩39,224 | ₩39,357 | ₩39,184 | ₩39,290 | +0.17% | 2.2만 |
|---|
| 2025.11.28 | ₩39,250 | ₩39,357 | ₩39,237 | ₩39,317 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩39,104 | ₩39,290 | ₩39,104 | ₩39,237 | +0.34% | 1.9만 |
|---|
| 2025.11.25 | ₩38,770 | ₩39,077 | ₩38,737 | ₩39,020 | +0.64% | 2.7만 |
|---|
| 2025.11.24 | ₩38,583 | ₩38,797 | ₩38,457 | ₩38,770 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩38,437 | ₩38,823 | ₩38,130 | ₩38,663 | +0.59% | 1.7만 |
|---|
| 2025.11.20 | ₩39,024 | ₩39,144 | ₩38,263 | ₩38,263 | -1.95% | 3.1만 |
|---|
| 2025.11.19 | ₩38,490 | ₩38,810 | ₩38,490 | ₩38,633 | +0.37% | 2.2만 |
|---|
| 2025.11.18 | ₩38,717 | ₩38,717 | ₩38,358 | ₩38,579 | -0.35% | 2.6만 |
|---|
| 2025.11.17 | ₩38,957 | ₩38,997 | ₩38,557 | ₩38,718 | -0.61% | 2.8만 |
|---|
| 2025.11.14 | ₩38,690 | ₩39,064 | ₩38,650 | ₩38,960 | +0.70% | 1.2만 |
|---|
| 2025.11.13 | ₩39,224 | ₩39,237 | ₩38,877 | ₩38,914 | -0.79% | 4.9만 |
|---|
| 2025.11.12 | ₩39,424 | ₩39,424 | ₩39,277 | ₩39,370 | -0.14% | 2만 |
|---|
| 2025.11.11 | ₩39,104 | ₩39,350 | ₩39,104 | ₩39,337 | +0.60% | 1.5만 |
|---|
| 2025.11.10 | ₩39,024 | ₩39,262 | ₩38,984 | ₩39,230 | +0.53% | 1.6만 |
|---|
| 2025.11.07 | ₩38,690 | ₩38,904 | ₩38,387 | ₩38,831 | +0.37% | 2.9만 |
|---|
| 2025.11.06 | ₩39,077 | ₩39,077 | ₩38,751 | ₩38,810 | -0.68% | 2.9만 |
|---|
| 2025.11.05 | ₩39,024 | ₩39,192 | ₩39,010 | ₩39,104 | +0.21% | 3.3만 |
|---|
| 2025.11.04 | ₩38,957 | ₩39,104 | ₩38,846 | ₩38,965 | +0.02% | 2만 |
|---|
| 2025.11.03 | ₩39,264 | ₩39,289 | ₩39,077 | ₩39,204 | -0.15% | 4.4만 |
|---|
| 2025.10.31 | ₩39,344 | ₩39,344 | ₩39,084 | ₩39,184 | -0.41% | 1.5만 |
|---|
| 2025.10.30 | ₩39,117 | ₩39,264 | ₩39,024 | ₩39,097 | -0.05% | 1.4만 |
|---|
| 2025.10.29 | ₩39,477 | ₩39,477 | ₩39,157 | ₩39,290 | -0.47% | 1.1만 |
|---|
| 2025.10.28 | ₩39,397 | ₩39,491 | ₩39,237 | ₩39,464 | +0.17% | 2.6만 |
|---|
| 2025.10.27 | ₩39,077 | ₩39,264 | ₩39,077 | ₩39,197 | +0.31% | 2.7만 |
|---|
| 2025.10.24 | ₩38,877 | ₩39,037 | ₩38,877 | ₩38,957 | +0.21% | 8.7천 |
|---|
| 2025.10.23 | ₩38,637 | ₩38,770 | ₩38,543 | ₩38,745 | +0.28% | 1만 |
|---|
| 2025.10.22 | ₩38,717 | ₩38,770 | ₩38,410 | ₩38,590 | -0.33% | 1.5만 |
|---|
| 2025.10.21 | ₩38,770 | ₩38,810 | ₩38,623 | ₩38,754 | -0.04% | 1.7만 |
|---|
| 2025.10.20 | ₩38,623 | ₩38,783 | ₩38,530 | ₩38,783 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩38,357 | ₩38,637 | ₩38,263 | ₩38,637 | +0.73% | 1.4만 |
|---|
| 2025.10.16 | ₩38,730 | ₩38,730 | ₩38,303 | ₩38,390 | -0.88% | 2.8만 |
|---|
| 2025.10.15 | ₩38,517 | ₩38,783 | ₩38,331 | ₩38,477 | -0.10% | 8.8천 |
|---|
| 2025.10.14 | ₩38,050 | ₩38,582 | ₩38,050 | ₩38,402 | +0.93% | 8천 |
|---|
| 2025.10.13 | ₩38,316 | ₩38,543 | ₩38,235 | ₩38,370 | +0.14% | 1.8만 |
|---|
| 2025.10.10 | ₩38,702 | ₩38,738 | ₩37,903 | ₩37,975 | -1.88% | 1.9만 |
|---|