Global X S&P 500 Collar 95-110 ETF (XCLR) 일별 시세 - 5페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-06-18	27.64	-0.0855	-0.31%	27.66	27.66	27.64	600
2026-06-17	27.73	+0.0251	+0.09%	27.66	27.73	27.66	703
2026-06-16	27.70	+0.0090	+0.03%	27.72	27.72	27.70	112
2026-06-15	27.69	+0.0479	+0.17%	27.64	27.72	27.64	3,731
2026-06-12	27.64	+0.0387	+0.14%	27.64	27.64	27.64	13
2026-06-11	27.60	+0.1601	+0.58%	27.50	27.60	27.50	209
2026-06-10	27.44	-0.0655	-0.24%	27.49	27.49	27.44	465
2026-06-09	27.51	-0.0549	-0.20%	27.59	27.63	27.48	2,852
2026-06-08	27.57	+0.0473	+0.17%	27.59	27.59	27.57	186
2026-06-05	27.52	-0.1024	-0.37%	27.50	27.52	27.50	633
2026-06-04	27.62	+0.0144	+0.05%	27.62	27.62	27.58	1,244
2026-06-03	27.61	-0.0141	-0.05%	27.61	27.61	27.61	15
2026-06-02	27.62	+0.0101	+0.04%	27.62	27.62	27.62	299
2026-06-01	27.61	+0.0377	+0.14%	27.57	27.61	27.57	544
2026-05-29	27.57	+0.0089	+0.03%	27.64	27.64	27.57	113
2026-05-28	27.56	+0.0363	+0.13%	27.56	27.56	27.56	9
2026-05-27	27.53	+0.0029	+0.01%	27.54	27.54	27.53	265
2026-05-26	27.52	+0.0394	+0.14%	27.49	27.56	27.49	945
2026-05-22	27.48	+0.0537	+0.20%	27.46	27.48	27.46	108
2026-05-21	27.43	+0.0509	+0.19%	27.37	27.43	27.37	718