Global X S&P 500 Collar 95-110 ETF (XCLR) 일별 시세 - 4페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-07-20	27.38	-0.0643	-0.23%	27.42	27.42	27.38	150
2026-07-17	27.45	-0.1898	-0.69%	27.48	27.48	27.45	113
2026-07-16	27.64	-0.0772	-0.28%	27.61	27.64	27.61	163
2026-07-15	27.72	+0.0438	+0.16%	27.69	27.72	27.69	122
2026-07-14	27.67	+0.0781	+0.28%	27.65	27.67	27.63	967
2026-07-13	27.59	-0.1462	-0.53%	27.59	27.59	27.59	31
2026-07-10	27.74	+0.1039	+0.38%	27.74	27.74	27.74	13
2026-07-09	27.64	+0.1438	+0.52%	27.50	27.64	27.50	382
2026-07-08	27.49	-0.0462	-0.17%	27.47	27.49	27.47	263
2026-07-07	27.54	-0.0925	-0.33%	27.54	27.54	27.54	117
2026-07-06	27.63	+0.1684	+0.61%	27.58	27.63	27.58	236
2026-07-02	27.46	-0.0309	-0.11%	27.55	27.55	27.46	306
2026-07-01	27.49	-0.0208	-0.08%	27.49	27.49	27.49	181
2026-06-30	27.51	+0.1537	+0.56%	27.47	27.53	27.47	1,114
2026-06-29	27.36	+0.0875	+0.32%	27.36	27.36	27.36	33
2026-06-26	27.27	+0.0040	+0.01%	27.27	27.27	27.27	15
2026-06-25	27.27	-0.0236	-0.09%	27.27	27.27	27.27	17
2026-06-24	27.29	-0.0665	-0.24%	27.40	27.40	27.29	176
2026-06-23	27.36	-0.2378	-0.86%	27.38	27.38	27.36	517
2026-06-22	27.60	-0.0428	-0.15%	27.64	27.64	27.60	117