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 | ₩37,915 | ₩37,915 | ₩37,915 | ₩37,915 | 0.00% | 100 |
| 2026.10.08 | ₩37,982 | ₩37,982 | ₩37,675 | ₩37,775 | -0.54% | 4.7천 |
| 2026.10.07 | ₩38,009 | ₩38,036 | ₩37,942 | ₩38,036 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,076 | ₩38,076 | ₩38,022 | ₩38,076 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 200 |
| 2026.10.02 | ₩37,755 | ₩37,782 | ₩37,755 | ₩37,782 | +0.07% | 600 |
| 2026.10.01 | ₩37,435 | ₩37,615 | ₩37,435 | ₩37,591 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,515 | ₩37,531 | ₩37,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,531 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,368 | ₩37,448 | ₩37,368 | ₩37,448 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,355 | ₩37,395 | ₩37,355 | ₩37,395 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,568 | ₩37,622 | ₩37,555 | ₩37,622 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,488 | ₩37,495 | ₩37,448 | ₩37,495 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,568 | ₩37,655 | ₩37,542 | ₩37,655 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,341 | ₩37,508 | ₩37,341 | ₩37,508 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,981 | ₩37,034 | ₩36,969 | ₩36,969 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,874 | ₩36,874 | ₩36,874 | ₩36,874 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,727 | ₩36,727 | ₩36,727 | ₩36,727 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,989 | ₩36,989 | ₩36,989 | ₩36,989 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,128 | ₩37,128 | ₩37,128 | ₩37,128 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,074 | ₩37,074 | ₩37,074 | ₩37,074 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,783 | ₩36,783 | ₩36,783 | ₩36,783 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,335 | ₩37,335 | ₩37,335 | ₩37,335 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,934 | ₩36,934 | ₩36,914 | ₩36,914 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,154 | ₩37,174 | ₩37,154 | ₩37,174 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,181 | ₩37,181 | ₩37,138 | ₩37,138 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,248 | ₩37,488 | ₩37,248 | ₩37,308 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,902 | ₩37,962 | ₩37,902 | ₩37,962 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,648 | ₩37,648 | ₩37,630 | ₩37,630 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,607 | ₩37,620 | ₩37,484 | ₩37,484 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,655 | ₩37,702 | ₩37,655 | ₩37,702 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,515 | ₩37,515 | ₩37,466 | ₩37,466 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,769 | ₩37,769 | ₩37,604 | ₩37,604 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,782 | ₩37,782 | ₩37,782 | ₩37,782 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,050 | ₩37,050 | ₩37,050 | ₩37,050 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,821 | ₩36,823 | ₩36,821 | ₩36,823 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,766 | ₩36,766 | ₩36,766 | ₩36,766 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,607 | ₩36,607 | ₩36,415 | ₩36,415 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,647 | ₩36,660 | ₩36,631 | ₩36,631 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,766 | ₩36,766 | ₩36,766 | ₩36,766 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,862 | ₩36,862 | ₩36,862 | ₩36,862 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,168 | ₩37,168 | ₩37,105 | ₩37,105 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,535 | ₩37,608 | ₩37,535 | ₩37,562 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,261 | ₩37,261 | ₩37,141 | ₩37,201 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,208 | ₩37,257 | ₩37,208 | ₩37,257 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,582 | ₩37,595 | ₩37,484 | ₩37,484 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,080 | ₩38,080 | ₩38,080 | ₩38,080 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,751 | ₩37,751 | ₩37,751 | ₩37,751 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,327 | ₩38,327 | ₩38,327 | ₩38,327 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,130 | ₩38,137 | ₩38,130 | ₩38,137 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,795 | ₩38,104 | ₩37,795 | ₩38,104 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,902 | ₩37,969 | ₩37,902 | ₩37,969 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,835 | ₩37,835 | ₩37,835 | ₩37,835 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,942 | ₩38,008 | ₩37,942 | ₩38,008 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,716 | ₩38,716 | ₩38,464 | ₩38,563 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,389 | ₩38,623 | ₩38,389 | ₩38,563 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,570 | ₩38,583 | ₩38,523 | ₩38,523 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,476 | ₩38,523 | ₩38,476 | ₩38,523 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,570 | ₩38,583 | ₩38,463 | ₩38,523 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,396 | ₩38,476 | ₩38,289 | ₩38,476 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,449 | ₩38,463 | ₩38,376 | ₩38,376 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,403 | ₩38,403 | ₩38,403 | ₩38,403 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,489 | ₩38,503 | ₩38,489 | ₩38,503 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,503 | ₩38,503 | ₩38,456 | ₩38,456 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,503 | ₩38,503 | ₩38,448 | ₩38,448 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,449 | ₩38,476 | ₩38,423 | ₩38,423 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,329 | ₩38,396 | ₩38,329 | ₩38,396 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,383 | ₩38,396 | ₩38,383 | ₩38,396 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,376 | ₩38,376 | ₩38,343 | ₩38,376 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,249 | ₩38,303 | ₩38,249 | ₩38,303 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,249 | ₩38,249 | ₩38,234 | ₩38,236 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,216 | ₩38,216 | ₩38,169 | ₩38,202 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,209 | ₩38,249 | ₩38,157 | ₩38,202 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,196 | ₩38,196 | ₩38,196 | ₩38,196 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,156 | ₩38,216 | ₩38,142 | ₩38,216 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,129 | ₩38,176 | ₩38,102 | ₩38,176 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,236 | ₩38,248 | ₩38,142 | ₩38,213 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,156 | ₩38,176 | ₩38,156 | ₩38,176 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,156 | ₩38,156 | ₩38,022 | ₩38,097 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩37,996 | ₩38,114 | ₩37,996 | ₩38,069 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,962 | ₩37,962 | ₩37,962 | ₩37,962 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,942 | ₩37,942 | ₩37,882 | ₩37,882 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,795 | ₩38,009 | ₩37,795 | ₩37,915 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,622 | ₩37,889 | ₩37,608 | ₩37,809 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,655 | ₩37,734 | ₩37,655 | ₩37,734 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,688 | ₩37,688 | ₩37,628 | ₩37,628 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,688 | ₩37,688 | ₩37,688 | ₩37,688 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,535 | ₩37,535 | ₩37,479 | ₩37,479 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,462 | ₩37,555 | ₩37,462 | ₩37,555 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,462 | ₩37,462 | ₩37,331 | ₩37,331 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,595 | ₩37,595 | ₩37,368 | ₩37,411 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,355 | ₩37,475 | ₩37,355 | ₩37,449 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,128 | ₩37,275 | ₩37,128 | ₩37,275 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,288 | ₩37,288 | ₩37,201 | ₩37,201 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,927 | ₩37,014 | ₩36,914 | ₩37,014 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,727 | ₩36,727 | ₩36,727 | ₩36,727 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,566 | ₩36,567 | ₩36,507 | ₩36,515 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,393 | ₩36,500 | ₩36,380 | ₩36,500 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,220 | ₩36,317 | ₩36,220 | ₩36,317 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,699 | ₩35,773 | ₩35,539 | ₩35,773 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,766 | ₩35,766 | ₩35,766 | ₩35,766 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,644 | ₩35,677 | ₩35,644 | ₩35,677 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,145 | ₩35,399 | ₩35,145 | ₩35,399 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,032 | ₩35,032 | ₩34,839 | ₩34,839 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩35,012 | ₩35,012 | ₩35,012 | ₩35,012 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,339 | ₩35,339 | ₩35,329 | ₩35,329 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,833 | ₩35,833 | ₩35,779 | ₩35,779 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,793 | ₩35,793 | ₩35,646 | ₩35,646 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,913 | ₩35,926 | ₩35,806 | ₩35,806 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,873 | ₩36,020 | ₩35,606 | ₩35,627 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,193 | ₩36,193 | ₩36,193 | ₩36,193 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,873 | ₩36,873 | ₩36,821 | ₩36,821 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,767 | ₩36,847 | ₩36,705 | ₩36,705 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,687 | ₩36,687 | ₩36,527 | ₩36,527 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,747 | ₩36,747 | ₩36,747 | ₩36,747 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,277 | ₩37,277 | ₩37,277 | ₩37,277 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,033 | ₩37,337 | ₩36,901 | ₩37,337 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,113 | ₩37,113 | ₩37,113 | ₩37,113 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,355 | ₩37,475 | ₩37,301 | ₩37,415 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,595 | ₩37,595 | ₩37,524 | ₩37,524 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,821 | ₩37,134 | ₩36,821 | ₩37,134 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,101 | ₩37,542 | ₩37,101 | ₩37,445 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,288 | ₩37,384 | ₩37,275 | ₩37,384 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,462 | ₩37,528 | ₩37,451 | ₩37,451 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,809 | ₩37,915 | ₩37,769 | ₩37,849 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,275 | ₩37,555 | ₩37,275 | ₩37,475 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,315 | ₩37,315 | ₩37,101 | ₩37,184 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,395 | ₩37,528 | ₩37,381 | ₩37,528 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,261 | ₩37,304 | ₩37,261 | ₩37,304 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,448 | ₩37,448 | ₩37,443 | ₩37,443 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,034 | ₩37,221 | ₩36,887 | ₩37,221 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,448 | ₩37,448 | ₩37,332 | ₩37,332 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,321 | ₩37,321 | ₩37,321 | ₩37,321 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,862 | ₩37,862 | ₩37,807 | ₩37,807 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,902 | ₩37,902 | ₩37,769 | ₩37,769 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,655 | ₩37,982 | ₩37,655 | ₩37,902 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,411 | ₩37,411 | ₩37,275 | ₩37,281 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,715 | ₩37,715 | ₩37,582 | ₩37,582 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,356 | ₩38,356 | ₩37,969 | ₩38,000 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,303 | ₩38,449 | ₩38,303 | ₩38,429 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,556 | ₩38,556 | ₩38,243 | ₩38,243 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,383 | ₩38,594 | ₩38,383 | ₩38,594 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,716 | ₩38,722 | ₩38,650 | ₩38,722 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,556 | ₩38,603 | ₩38,543 | ₩38,603 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,142 | ₩38,268 | ₩38,142 | ₩38,268 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,289 | ₩38,289 | ₩38,082 | ₩38,169 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,022 | ₩38,049 | ₩37,782 | ₩37,989 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,699 | ₩37,699 | ₩37,699 | ₩37,699 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,369 | ₩38,369 | ₩38,218 | ₩38,218 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,423 | ₩38,423 | ₩38,236 | ₩38,236 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,049 | ₩38,129 | ₩38,049 | ₩38,129 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,423 | ₩38,423 | ₩38,333 | ₩38,403 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,343 | ₩38,503 | ₩38,329 | ₩38,443 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,169 | ₩38,463 | ₩38,022 | ₩38,403 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,316 | ₩38,316 | ₩38,062 | ₩38,196 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,356 | ₩38,409 | ₩38,296 | ₩38,296 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,209 | ₩38,329 | ₩38,209 | ₩38,276 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,128 | ₩38,129 | ₩38,058 | ₩38,058 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,915 | ₩38,449 | ₩37,851 | ₩37,851 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,089 | ₩38,089 | ₩37,926 | ₩37,926 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,162 | ₩38,234 | ₩38,102 | ₩38,133 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,750 | ₩43,750 | ₩43,750 | ₩43,750 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,936 | ₩43,936 | ₩43,883 | ₩43,883 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,896 | ₩43,896 | ₩43,883 | ₩43,883 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,763 | ₩43,816 | ₩43,756 | ₩43,816 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,696 | ₩43,696 | ₩43,696 | ₩43,696 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,042 | ₩43,098 | ₩43,042 | ₩43,098 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,640 | ₩42,641 | ₩42,468 | ₩42,468 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,313 | ₩43,313 | ₩43,313 | ₩43,313 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,389 | ₩43,389 | ₩43,162 | ₩43,201 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,043 | ₩44,043 | ₩43,326 | ₩43,382 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,959 | ₩44,213 | ₩43,959 | ₩44,213 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,350 | ₩44,384 | ₩44,337 | ₩44,384 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,057 | ₩44,197 | ₩44,057 | ₩44,197 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,204 | ₩44,204 | ₩44,057 | ₩44,083 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,025 | ₩44,025 | ₩44,025 | ₩44,025 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,936 | ₩44,103 | ₩43,936 | ₩44,097 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,910 | ₩44,053 | ₩43,910 | ₩44,053 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,656 | ₩43,667 | ₩43,656 | ₩43,667 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,643 | ₩43,807 | ₩43,643 | ₩43,807 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,596 | ₩43,596 | ₩43,569 | ₩43,569 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,017 | ₩43,162 | ₩43,017 | ₩43,111 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,268 | ₩42,349 | ₩42,268 | ₩42,349 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,443 | ₩42,508 | ₩42,285 | ₩42,285 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,802 | ₩42,906 | ₩42,802 | ₩42,906 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,095 | ₩43,122 | ₩42,784 | ₩42,784 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,941 | ₩43,070 | ₩42,941 | ₩43,070 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,328 | ₩43,328 | ₩43,328 | ₩43,328 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,683 | ₩43,790 | ₩43,304 | ₩43,304 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,017 | ₩44,017 | ₩43,895 | ₩43,922 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,043 | ₩44,244 | ₩43,949 | ₩43,949 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,856 | ₩44,057 | ₩43,790 | ₩44,057 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,082 | ₩43,377 | ₩43,082 | ₩43,377 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,479 | ₩43,479 | ₩43,479 | ₩43,479 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,149 | ₩44,149 | ₩44,037 | ₩44,037 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,856 | ₩43,856 | ₩43,814 | ₩43,814 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,284 | ₩44,284 | ₩44,284 | ₩44,284 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,484 | ₩44,484 | ₩44,464 | ₩44,464 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,390 | ₩44,390 | ₩44,390 | ₩44,390 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,230 | ₩44,244 | ₩44,217 | ₩44,217 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,776 | ₩43,776 | ₩43,754 | ₩43,754 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,429 | ₩43,429 | ₩43,429 | ₩43,429 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,216 | ₩43,503 | ₩43,216 | ₩43,503 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,229 | ₩43,242 | ₩43,045 | ₩43,045 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,202 | ₩43,202 | ₩43,081 | ₩43,081 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,922 | ₩42,923 | ₩42,922 | ₩42,923 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 100 |
|---|