시장 데이터를 불러오는 중
전체 종목
Global X NASDAQ 100 Collar 95-110 ETF 과거 주가
Global X NASDAQ 100 Collar 95-110 ETF · QCLR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X NASDAQ 100 Collar 95-110 ETF · QCLR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 100 |
| 2026.10.08 | ₩38,124 | ₩38,124 | ₩37,815 | ₩37,916 | -0.54% | 4.7천 |
| 2026.10.07 | ₩38,150 | ₩38,177 | ₩38,083 | ₩38,177 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,217 | ₩38,217 | ₩38,164 | ₩38,217 | 0.00% | 1.1천 |
| 2026.10.05 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 200 |
| 2026.10.02 | ₩37,896 | ₩37,923 | ₩37,896 | ₩37,923 | +0.07% | 600 |
| 2026.10.01 | ₩37,574 | ₩37,755 | ₩37,574 | ₩37,731 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,655 | ₩37,671 | ₩37,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,671 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,507 | ₩37,588 | ₩37,507 | ₩37,588 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,494 | ₩37,534 | ₩37,494 | ₩37,534 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,708 | ₩37,762 | ₩37,695 | ₩37,762 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,628 | ₩37,634 | ₩37,588 | ₩37,634 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,708 | ₩37,795 | ₩37,681 | ₩37,795 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,480 | ₩37,648 | ₩37,480 | ₩37,648 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩37,119 | ₩37,172 | ₩37,106 | ₩37,106 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,562 | ₩36,562 | ₩36,562 | ₩36,562 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,266 | ₩37,266 | ₩37,266 | ₩37,266 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,939 | ₩36,939 | ₩36,939 | ₩36,939 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,259 | ₩37,259 | ₩37,259 | ₩37,259 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,072 | ₩37,072 | ₩37,052 | ₩37,052 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,293 | ₩37,313 | ₩37,293 | ₩37,313 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,320 | ₩37,320 | ₩37,277 | ₩37,277 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,387 | ₩37,628 | ₩37,387 | ₩37,447 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,526 | ₩37,526 | ₩37,526 | ₩37,526 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,995 | ₩37,995 | ₩37,995 | ₩37,995 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,036 | ₩38,036 | ₩38,036 | ₩38,036 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩38,043 | ₩38,103 | ₩38,043 | ₩38,103 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,789 | ₩37,789 | ₩37,770 | ₩37,770 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,747 | ₩37,760 | ₩37,624 | ₩37,624 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,795 | ₩37,842 | ₩37,795 | ₩37,842 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,655 | ₩37,655 | ₩37,605 | ₩37,605 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,909 | ₩37,909 | ₩37,744 | ₩37,744 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,923 | ₩37,923 | ₩37,923 | ₩37,923 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,188 | ₩37,188 | ₩37,188 | ₩37,188 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,958 | ₩36,960 | ₩36,958 | ₩36,960 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,903 | ₩36,903 | ₩36,903 | ₩36,903 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,743 | ₩36,743 | ₩36,550 | ₩36,550 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,784 | ₩36,797 | ₩36,767 | ₩36,767 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,903 | ₩36,903 | ₩36,903 | ₩36,903 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,999 | ₩36,999 | ₩36,999 | ₩36,999 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,306 | ₩37,306 | ₩37,243 | ₩37,243 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,675 | ₩37,748 | ₩37,675 | ₩37,701 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,400 | ₩37,400 | ₩37,279 | ₩37,340 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,346 | ₩37,396 | ₩37,346 | ₩37,396 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,722 | ₩37,735 | ₩37,624 | ₩37,624 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,077 | ₩38,077 | ₩38,077 | ₩38,077 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,849 | ₩37,849 | ₩37,849 | ₩37,849 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,221 | ₩38,221 | ₩38,221 | ₩38,221 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,272 | ₩38,279 | ₩38,272 | ₩38,279 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,676 | ₩38,676 | ₩38,676 | ₩38,676 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,936 | ₩38,246 | ₩37,936 | ₩38,246 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,957 | ₩37,957 | ₩37,957 | ₩37,957 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩38,043 | ₩38,110 | ₩38,043 | ₩38,110 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩38,083 | ₩38,149 | ₩38,083 | ₩38,149 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,861 | ₩38,861 | ₩38,607 | ₩38,706 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,532 | ₩38,767 | ₩38,532 | ₩38,706 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,713 | ₩38,727 | ₩38,666 | ₩38,666 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,619 | ₩38,666 | ₩38,619 | ₩38,666 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,713 | ₩38,727 | ₩38,606 | ₩38,666 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,539 | ₩38,619 | ₩38,432 | ₩38,619 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,593 | ₩38,606 | ₩38,519 | ₩38,519 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,633 | ₩38,646 | ₩38,633 | ₩38,646 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,646 | ₩38,646 | ₩38,599 | ₩38,599 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,646 | ₩38,646 | ₩38,591 | ₩38,591 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,593 | ₩38,619 | ₩38,566 | ₩38,566 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,472 | ₩38,539 | ₩38,472 | ₩38,539 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,526 | ₩38,539 | ₩38,526 | ₩38,539 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,519 | ₩38,519 | ₩38,485 | ₩38,519 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,479 | ₩38,479 | ₩38,479 | ₩38,479 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,392 | ₩38,445 | ₩38,392 | ₩38,445 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,392 | ₩38,392 | ₩38,377 | ₩38,378 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,358 | ₩38,358 | ₩38,311 | ₩38,345 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,351 | ₩38,392 | ₩38,299 | ₩38,345 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,298 | ₩38,358 | ₩38,284 | ₩38,358 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,271 | ₩38,318 | ₩38,244 | ₩38,318 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,378 | ₩38,390 | ₩38,284 | ₩38,355 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,298 | ₩38,318 | ₩38,298 | ₩38,318 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,298 | ₩38,298 | ₩38,164 | ₩38,239 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩38,137 | ₩38,256 | ₩38,137 | ₩38,211 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩38,103 | ₩38,103 | ₩38,103 | ₩38,103 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩38,083 | ₩38,083 | ₩38,023 | ₩38,023 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,936 | ₩38,150 | ₩37,936 | ₩38,057 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,762 | ₩38,030 | ₩37,748 | ₩37,949 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,795 | ₩37,874 | ₩37,795 | ₩37,874 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,829 | ₩37,829 | ₩37,768 | ₩37,768 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,675 | ₩37,675 | ₩37,618 | ₩37,618 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,601 | ₩37,695 | ₩37,601 | ₩37,695 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,601 | ₩37,601 | ₩37,470 | ₩37,470 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,735 | ₩37,735 | ₩37,507 | ₩37,550 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,494 | ₩37,614 | ₩37,494 | ₩37,589 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,266 | ₩37,413 | ₩37,266 | ₩37,413 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,427 | ₩37,427 | ₩37,340 | ₩37,340 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩37,065 | ₩37,152 | ₩37,052 | ₩37,152 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,702 | ₩36,703 | ₩36,643 | ₩36,651 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,529 | ₩36,636 | ₩36,516 | ₩36,636 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,355 | ₩36,453 | ₩36,355 | ₩36,453 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,832 | ₩35,906 | ₩35,671 | ₩35,906 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,777 | ₩35,809 | ₩35,777 | ₩35,809 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,276 | ₩35,531 | ₩35,276 | ₩35,531 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,162 | ₩35,162 | ₩34,969 | ₩34,969 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,470 | ₩35,470 | ₩35,461 | ₩35,461 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,966 | ₩35,966 | ₩35,913 | ₩35,913 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,926 | ₩35,926 | ₩35,779 | ₩35,779 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩36,047 | ₩36,060 | ₩35,939 | ₩35,939 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩36,006 | ₩36,154 | ₩35,738 | ₩35,760 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,010 | ₩37,010 | ₩36,958 | ₩36,958 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,904 | ₩36,985 | ₩36,841 | ₩36,841 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,824 | ₩36,824 | ₩36,663 | ₩36,663 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,884 | ₩36,884 | ₩36,884 | ₩36,884 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,171 | ₩37,476 | ₩37,038 | ₩37,476 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,251 | ₩37,251 | ₩37,251 | ₩37,251 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,494 | ₩37,614 | ₩37,440 | ₩37,554 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,735 | ₩37,735 | ₩37,664 | ₩37,664 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,958 | ₩37,273 | ₩36,958 | ₩37,273 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,239 | ₩37,681 | ₩37,239 | ₩37,585 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,427 | ₩37,523 | ₩37,413 | ₩37,523 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,601 | ₩37,668 | ₩37,590 | ₩37,590 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,949 | ₩38,057 | ₩37,909 | ₩37,990 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,413 | ₩37,695 | ₩37,413 | ₩37,614 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,454 | ₩37,454 | ₩37,239 | ₩37,322 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,534 | ₩37,668 | ₩37,521 | ₩37,668 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,400 | ₩37,443 | ₩37,400 | ₩37,443 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,588 | ₩37,588 | ₩37,582 | ₩37,582 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,172 | ₩37,360 | ₩37,025 | ₩37,360 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,588 | ₩37,588 | ₩37,471 | ₩37,471 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,003 | ₩38,003 | ₩37,948 | ₩37,948 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩38,043 | ₩38,043 | ₩37,909 | ₩37,909 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,795 | ₩38,124 | ₩37,795 | ₩38,043 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,550 | ₩37,550 | ₩37,413 | ₩37,420 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,856 | ₩37,856 | ₩37,722 | ₩37,722 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,499 | ₩38,499 | ₩38,110 | ₩38,141 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,445 | ₩38,593 | ₩38,445 | ₩38,572 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,700 | ₩38,700 | ₩38,385 | ₩38,385 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,526 | ₩38,737 | ₩38,526 | ₩38,737 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,861 | ₩38,866 | ₩38,794 | ₩38,866 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,700 | ₩38,747 | ₩38,686 | ₩38,747 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,284 | ₩38,410 | ₩38,284 | ₩38,410 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,432 | ₩38,432 | ₩38,224 | ₩38,311 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,164 | ₩38,191 | ₩37,923 | ₩38,130 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,512 | ₩38,512 | ₩38,361 | ₩38,361 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,566 | ₩38,566 | ₩38,378 | ₩38,378 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,191 | ₩38,271 | ₩38,191 | ₩38,271 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,566 | ₩38,566 | ₩38,476 | ₩38,546 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,485 | ₩38,646 | ₩38,472 | ₩38,586 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,311 | ₩38,606 | ₩38,164 | ₩38,546 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,459 | ₩38,459 | ₩38,204 | ₩38,338 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,499 | ₩38,552 | ₩38,438 | ₩38,438 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,351 | ₩38,472 | ₩38,351 | ₩38,418 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,270 | ₩38,271 | ₩38,200 | ₩38,200 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩38,057 | ₩38,593 | ₩37,992 | ₩37,992 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,231 | ₩38,231 | ₩38,067 | ₩38,067 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,304 | ₩38,377 | ₩38,244 | ₩38,275 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,912 | ₩43,912 | ₩43,912 | ₩43,912 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,100 | ₩44,100 | ₩44,046 | ₩44,046 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩44,060 | ₩44,060 | ₩44,046 | ₩44,046 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,926 | ₩43,979 | ₩43,919 | ₩43,979 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,202 | ₩43,259 | ₩43,202 | ₩43,259 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,799 | ₩42,800 | ₩42,626 | ₩42,626 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,551 | ₩43,551 | ₩43,323 | ₩43,362 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,207 | ₩44,207 | ₩43,488 | ₩43,544 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩44,123 | ₩44,377 | ₩44,123 | ₩44,377 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,515 | ₩44,549 | ₩44,502 | ₩44,549 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,221 | ₩44,361 | ₩44,221 | ₩44,361 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,368 | ₩44,368 | ₩44,221 | ₩44,247 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,189 | ₩44,189 | ₩44,189 | ₩44,189 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,100 | ₩44,268 | ₩44,100 | ₩44,261 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩44,073 | ₩44,217 | ₩44,073 | ₩44,217 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,819 | ₩43,829 | ₩43,819 | ₩43,829 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,805 | ₩43,970 | ₩43,805 | ₩43,970 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,758 | ₩43,758 | ₩43,732 | ₩43,732 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,426 | ₩43,426 | ₩43,426 | ₩43,426 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,177 | ₩43,323 | ₩43,177 | ₩43,272 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,425 | ₩42,507 | ₩42,425 | ₩42,507 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,601 | ₩42,666 | ₩42,442 | ₩42,442 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,961 | ₩43,066 | ₩42,961 | ₩43,066 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,256 | ₩43,283 | ₩42,944 | ₩42,944 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩43,100 | ₩43,230 | ₩43,100 | ₩43,230 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,845 | ₩43,953 | ₩43,465 | ₩43,465 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,180 | ₩44,180 | ₩44,059 | ₩44,085 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,207 | ₩44,408 | ₩44,112 | ₩44,112 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩44,020 | ₩44,221 | ₩43,953 | ₩44,221 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,242 | ₩43,539 | ₩43,242 | ₩43,539 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,313 | ₩44,313 | ₩44,201 | ₩44,201 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩44,020 | ₩44,020 | ₩43,977 | ₩43,977 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,298 | ₩44,298 | ₩44,298 | ₩44,298 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,649 | ₩44,649 | ₩44,629 | ₩44,629 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,395 | ₩44,408 | ₩44,381 | ₩44,381 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,939 | ₩43,939 | ₩43,916 | ₩43,916 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,356 | ₩43,356 | ₩43,356 | ₩43,356 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,666 | ₩43,666 | ₩43,666 | ₩43,666 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,376 | ₩43,665 | ₩43,376 | ₩43,665 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,374 | ₩43,374 | ₩43,374 | ₩43,374 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,390 | ₩43,403 | ₩43,205 | ₩43,205 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,363 | ₩43,363 | ₩43,241 | ₩43,241 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩43,082 | ₩43,083 | ₩43,082 | ₩43,083 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,249 | ₩43,249 | ₩43,249 | ₩43,249 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 100 |
|---|