Global X S

XYLG
🏛️ 미국 →
28.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.53 28.74 28.53 28.63 0.0M
2025-09-25 28.57 28.59 28.40 28.51 0.0M
2025-09-24 28.67 28.75 28.58 28.67 0.0M
2025-09-23 28.83 28.84 28.60 28.65 0.0M
2025-09-22 28.71 28.84 28.62 28.83 0.1M
2025-09-19 28.85 29.00 28.71 28.87 0.0M
2025-09-18 28.75 28.83 28.70 28.81 0.0M
2025-09-17 28.68 28.74 28.60 28.62 0.0M
2025-09-16 28.71 28.74 28.63 28.69 0.0M
2025-09-15 28.68 28.75 28.65 28.70 0.0M
2025-09-12 28.59 28.69 28.59 28.64 0.0M
2025-09-11 28.48 28.66 28.47 28.59 0.0M
2025-09-10 28.57 28.57 28.44 28.48 0.0M
2025-09-09 28.40 28.48 28.29 28.46 0.0M
2025-09-08 28.28 28.41 28.28 28.34 0.0M
2025-09-05 28.41 28.41 28.18 28.24 0.0M
2025-09-04 28.26 28.37 28.15 28.34 0.0M
2025-09-03 28.19 28.21 28.05 28.14 0.0M
2025-09-02 28.06 28.11 27.83 28.11 0.0M
2025-08-29 28.23 28.36 28.12 28.19 0.0M
2025-08-28 28.26 28.37 28.23 28.30 0.0M
2025-08-27 28.18 28.31 28.18 28.28 0.0M
2025-08-26 28.13 28.19 28.04 28.19 0.0M
2025-08-25 28.13 28.45 28.11 28.13 0.0M
2025-08-22 27.92 28.24 27.92 28.23 0.0M
2025-08-21 27.89 27.91 27.82 27.87 0.0M
2025-08-20 27.96 28.01 27.74 27.94 0.0M
2025-08-19 28.11 28.12 27.91 27.97 0.0M
2025-08-18 28.15 28.15 28.03 28.11 0.0M
2025-08-15 28.36 28.36 28.17 28.20 0.0M
2025-08-14 28.28 28.37 28.20 28.34 0.0M
2025-08-13 28.35 28.37 28.16 28.26 0.0M
2025-08-12 28.22 28.29 28.08 28.29 0.0M
2025-08-11 28.09 28.17 28.05 28.05 0.0M
2025-08-08 28.02 28.13 27.98 28.11 0.0M
2025-08-07 28.09 28.10 27.59 27.94 0.0M
2025-08-06 27.80 27.99 27.80 27.98 0.0M
2025-08-05 27.88 28.00 27.73 27.82 0.0M
2025-08-04 27.69 27.91 27.69 27.89 0.0M
2025-08-01 27.75 27.75 27.48 27.58 0.0M
2025-07-31 28.13 28.13 27.85 27.85 0.0M
2025-07-30 28.00 28.09 27.87 27.95 0.0M
2025-07-29 28.05 28.08 27.91 27.99 0.0M
2025-07-28 28.09 28.11 27.96 28.02 0.0M
2025-07-25 28.00 28.07 27.94 28.06 0.0M
2025-07-24 27.93 28.04 27.93 28.00 0.0M
2025-07-23 27.80 27.94 27.79 27.92 0.0M
2025-07-22 27.73 27.80 27.62 27.73 0.0M
2025-07-21 27.78 27.88 27.67 27.67 0.0M
2025-07-18 27.98 27.98 27.78 27.87 0.0M
2025-07-17 27.90 27.93 27.81 27.93 0.0M
2025-07-16 27.86 27.86 27.69 27.85 0.0M
2025-07-15 27.85 27.88 27.74 27.77 0.0M
2025-07-14 27.75 27.86 27.72 27.85 0.0M
2025-07-11 27.80 27.83 27.72 27.73 0.0M
2025-07-10 27.78 27.88 27.77 27.77 0.0M
2025-07-09 27.72 27.82 27.68 27.75 0.0M
2025-07-08 27.71 27.75 27.65 27.73 0.0M
2025-07-07 27.81 27.81 27.63 27.65 0.0M
2025-07-03 27.64 27.84 27.64 27.79 0.0M
2025-07-02 27.55 27.69 27.55 27.61 0.0M
2025-07-01 27.58 27.64 27.51 27.54 0.0M
2025-06-30 27.56 27.60 27.48 27.53 0.0M
2025-06-27 27.54 27.59 27.36 27.55 0.0M
2025-06-26 27.29 27.40 27.29 27.38 0.0M
2025-06-25 27.36 27.36 27.22 27.24 0.0M
2025-06-24 27.10 27.26 27.10 27.10 0.0M
2025-06-23 26.78 27.11 26.78 27.11 0.0M
2025-06-20 27.14 27.19 26.92 26.93 0.0M
2025-06-18 27.16 27.16 27.03 27.10 0.0M
2025-06-17 27.18 27.19 27.03 27.03 0.0M
2025-06-16 27.06 27.25 27.05 27.25 0.0M
2025-06-13 27.10 27.15 26.94 27.06 0.0M
2025-06-12 27.05 27.22 27.05 27.13 0.0M
2025-06-11 27.24 27.29 27.05 27.08 0.0M
2025-06-10 27.11 27.20 27.06 27.20 0.0M
2025-06-09 27.05 27.14 27.02 27.08 0.0M
2025-06-06 26.99 27.14 26.94 27.02 0.0M
2025-06-05 27.03 27.03 26.74 26.90 0.0M
2025-06-04 26.99 27.00 26.88 26.89 0.0M
2025-06-03 26.84 26.94 26.81 26.88 0.0M
2025-06-02 26.64 26.79 26.58 26.76 0.0M
2025-05-30 26.66 26.74 26.52 26.64 0.0M
2025-05-29 26.76 26.78 26.61 26.69 0.0M
2025-05-28 26.77 26.77 26.58 26.58 0.0M
2025-05-27 26.51 26.78 26.48 26.78 0.0M
2025-05-23 26.10 26.33 26.10 26.22 0.0M
2025-05-22 26.38 26.53 26.29 26.37 0.0M
2025-05-21 26.63 26.76 26.39 26.46 0.0M
2025-05-20 26.82 26.82 26.66 26.70 0.0M
2025-05-19 26.53 26.82 26.53 26.78 0.0M
2025-05-16 26.93 26.96 26.74 26.96 0.1M
2025-05-15 26.64 26.89 26.64 26.75 0.1M
2025-05-14 26.83 26.85 26.70 26.71 0.0M
2025-05-13 26.72 26.83 26.68 26.81 0.0M
2025-05-12 26.50 26.65 26.48 26.65 0.0M
2025-05-09 26.33 26.33 26.15 26.21 0.0M
2025-05-08 26.29 26.49 26.14 26.14 0.0M
2025-05-07 26.09 26.17 26.00 26.14 0.0M
2025-05-06 26.01 26.15 26.01 26.05 0.0M
2025-05-05 26.17 26.25 26.06 26.21 0.0M
2025-05-02 26.25 26.26 26.16 26.21 0.0M
2025-05-01 26.13 26.15 26.00 26.04 0.0M
2025-04-30 25.70 25.93 25.51 25.92 0.0M
2025-04-29 25.74 26.14 25.74 25.89 0.0M
2025-04-28 25.86 25.86 25.61 25.79 0.0M
2025-04-25 25.57 25.79 25.51 25.73 0.0M
2025-04-24 25.24 25.62 25.24 25.62 0.0M
2025-04-23 25.46 25.55 25.15 25.28 0.0M
2025-04-22 24.61 25.06 24.61 24.95 0.1M
2025-04-21 24.70 24.70 24.21 24.40 0.0M
2025-04-17 25.11 25.33 24.97 25.15 0.0M
2025-04-16 25.44 25.44 24.86 24.97 0.0M
2025-04-15 25.80 25.91 25.60 25.67 0.0M
2025-04-14 26.06 26.06 25.46 25.69 0.0M
2025-04-11 25.00 25.48 24.93 25.46 0.0M
2025-04-10 25.22 25.23 24.35 24.96 0.0M
2025-04-09 23.40 26.05 23.40 25.85 0.0M
2025-04-08 24.82 25.00 23.37 23.63 0.0M
2025-04-07 23.27 24.47 23.07 23.93 0.0M
2025-04-04 25.00 25.00 24.08 24.08 0.0M
2025-04-03 26.05 26.05 25.63 25.67 0.0M
2025-04-02 26.37 26.68 26.25 26.67 0.0M
2025-04-01 26.33 26.59 26.30 26.52 0.0M
2025-03-31 26.02 26.46 26.00 26.46 0.0M
2025-03-28 26.66 26.73 26.30 26.33 0.0M
2025-03-27 26.67 26.87 26.65 26.79 0.0M
2025-03-26 27.02 27.02 26.75 26.82 0.0M
2025-03-25 26.93 27.02 26.92 27.02 0.0M
2025-03-24 26.77 26.96 26.77 26.88 0.0M
2025-03-21 26.56 26.73 26.11 26.73 0.0M
2025-03-20 26.67 26.91 26.67 26.82 0.0M
2025-03-19 26.58 26.94 26.55 26.81 0.1M
2025-03-18 26.66 26.66 26.46 26.52 0.0M
2025-03-17 26.58 26.96 26.58 26.86 0.0M
2025-03-14 26.31 26.65 26.31 26.58 0.3M
2025-03-13 26.47 26.48 26.01 26.14 0.0M
2025-03-12 26.53 26.54 26.44 26.44 0.0M
2025-03-11 26.41 26.54 26.06 26.25 0.0M
2025-03-10 26.87 26.93 26.24 26.46 0.0M
2025-03-07 27.05 27.30 26.76 27.25 0.0M
2025-03-06 27.32 27.40 26.91 27.11 0.0M
2025-03-05 27.33 27.62 27.12 27.55 0.0M
2025-03-04 27.39 27.56 27.05 27.31 0.0M
2025-03-03 28.10 28.17 27.36 27.54 0.0M
2025-02-28 27.66 28.06 27.49 28.06 0.0M
2025-02-27 28.24 28.24 27.61 27.66 0.0M
2025-02-26 28.16 28.26 27.90 28.05 0.0M
2025-02-25 28.15 28.21 27.80 28.06 0.0M
2025-02-24 28.24 28.39 28.13 28.17 0.0M
2025-02-21 28.73 28.82 28.26 28.29 0.0M
2025-02-20 28.83 28.83 28.66 28.82 0.0M
2025-02-19 28.85 28.86 28.70 28.86 0.0M
2025-02-18 28.96 28.96 28.66 28.82 0.1M
2025-02-14 28.67 28.79 28.67 28.78 0.0M
2025-02-13 28.50 28.79 28.50 28.79 0.0M
2025-02-12 28.43 28.60 28.43 28.56 0.0M
2025-02-11 28.54 28.62 28.51 28.61 0.0M
2025-02-10 28.57 28.60 28.53 28.59 0.0M
2025-02-07 28.62 28.65 28.35 28.45 0.0M
2025-02-06 28.76 28.76 28.48 28.63 0.0M
2025-02-05 28.45 28.63 28.32 28.53 0.0M
2025-02-04 28.33 28.46 28.29 28.44 0.0M
2025-02-03 28.04 28.37 27.88 28.28 0.0M
2025-01-31 28.66 28.86 28.42 28.44 0.0M
2025-01-30 28.44 28.70 28.32 28.50 0.0M
2025-01-29 28.49 28.49 28.25 28.43 0.0M
2025-01-28 28.39 28.52 28.15 28.51 0.0M
2025-01-27 28.23 28.33 28.15 28.33 0.0M
2025-01-24 28.63 28.66 28.56 28.61 0.0M
2025-01-23 28.46 28.98 28.46 28.60 0.0M
2025-01-22 28.53 28.80 28.47 28.54 0.0M
2025-01-21 28.58 28.58 28.25 28.44 0.0M
2025-01-17 28.37 28.73 28.22 28.37 0.3M
2025-01-16 28.26 28.27 28.16 28.22 0.0M
2025-01-15 28.12 28.45 28.10 28.23 0.0M
2025-01-14 27.87 27.87 27.59 27.81 0.0M
2025-01-13 27.51 27.73 27.51 27.73 0.0M
2025-01-10 27.95 27.97 27.62 27.73 0.0M
2025-01-08 27.96 28.08 27.86 28.08 0.0M
2025-01-07 28.22 28.27 27.91 27.97 0.0M
2025-01-06 28.28 28.36 28.11 28.24 0.1M
2025-01-03 27.84 28.11 27.72 28.05 0.0M
2025-01-02 27.90 28.01 27.64 27.73 0.0M