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 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
| 2026.10.08 | ₩37,986 | ₩37,986 | ₩37,679 | ₩37,779 | -0.54% | 4.7천 |
| 2026.10.07 | ₩38,013 | ₩38,039 | ₩37,946 | ₩38,039 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,079 | ₩38,079 | ₩38,026 | ₩38,079 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 200 |
| 2026.10.02 | ₩37,759 | ₩37,786 | ₩37,759 | ₩37,786 | +0.07% | 600 |
| 2026.10.01 | ₩37,438 | ₩37,619 | ₩37,438 | ₩37,595 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,519 | ₩37,535 | ₩37,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,535 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,372 | ₩37,452 | ₩37,372 | ₩37,452 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,358 | ₩37,398 | ₩37,358 | ₩37,398 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,572 | ₩37,625 | ₩37,559 | ₩37,625 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,492 | ₩37,499 | ₩37,452 | ₩37,499 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,572 | ₩37,659 | ₩37,545 | ₩37,659 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,345 | ₩37,512 | ₩37,345 | ₩37,512 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,984 | ₩37,038 | ₩36,972 | ₩36,972 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,366 | ₩36,366 | ₩36,366 | ₩36,366 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,628 | ₩36,628 | ₩36,628 | ₩36,628 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,882 | ₩36,882 | ₩36,882 | ₩36,882 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,731 | ₩36,731 | ₩36,731 | ₩36,731 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,992 | ₩36,992 | ₩36,992 | ₩36,992 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,075 | ₩37,075 | ₩37,075 | ₩37,075 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,131 | ₩37,131 | ₩37,131 | ₩37,131 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,806 | ₩36,806 | ₩36,806 | ₩36,806 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,115 | ₩37,115 | ₩37,115 | ₩37,115 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,338 | ₩37,338 | ₩37,338 | ₩37,338 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,023 | ₩37,023 | ₩37,023 | ₩37,023 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,018 | ₩37,018 | ₩37,018 | ₩37,018 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,938 | ₩36,938 | ₩36,918 | ₩36,918 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,158 | ₩37,178 | ₩37,158 | ₩37,178 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,185 | ₩37,185 | ₩37,142 | ₩37,142 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,252 | ₩37,492 | ₩37,252 | ₩37,312 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,390 | ₩37,390 | ₩37,390 | ₩37,390 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,858 | ₩37,858 | ₩37,858 | ₩37,858 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,906 | ₩37,966 | ₩37,906 | ₩37,966 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,652 | ₩37,652 | ₩37,633 | ₩37,633 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,611 | ₩37,624 | ₩37,488 | ₩37,488 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,603 | ₩37,603 | ₩37,603 | ₩37,603 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,659 | ₩37,705 | ₩37,659 | ₩37,705 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,519 | ₩37,519 | ₩37,469 | ₩37,469 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,772 | ₩37,772 | ₩37,608 | ₩37,608 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,786 | ₩37,786 | ₩37,786 | ₩37,786 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,054 | ₩37,054 | ₩37,054 | ₩37,054 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,824 | ₩36,827 | ₩36,824 | ₩36,827 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,611 | ₩36,611 | ₩36,418 | ₩36,418 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,651 | ₩36,664 | ₩36,635 | ₩36,635 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,171 | ₩37,171 | ₩37,109 | ₩37,109 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,539 | ₩37,612 | ₩37,539 | ₩37,565 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,265 | ₩37,265 | ₩37,145 | ₩37,205 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,211 | ₩37,261 | ₩37,211 | ₩37,261 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,585 | ₩37,599 | ₩37,488 | ₩37,488 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,824 | ₩37,824 | ₩37,824 | ₩37,824 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,330 | ₩38,330 | ₩38,330 | ₩38,330 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,134 | ₩38,141 | ₩38,134 | ₩38,141 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,799 | ₩38,107 | ₩37,799 | ₩38,107 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,906 | ₩37,973 | ₩37,906 | ₩37,973 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,946 | ₩38,011 | ₩37,946 | ₩38,011 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,720 | ₩38,720 | ₩38,468 | ₩38,567 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,393 | ₩38,627 | ₩38,393 | ₩38,567 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,573 | ₩38,587 | ₩38,527 | ₩38,527 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,480 | ₩38,527 | ₩38,480 | ₩38,527 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,573 | ₩38,587 | ₩38,467 | ₩38,527 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,400 | ₩38,480 | ₩38,293 | ₩38,480 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,453 | ₩38,467 | ₩38,380 | ₩38,380 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,433 | ₩38,433 | ₩38,433 | ₩38,433 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,493 | ₩38,507 | ₩38,493 | ₩38,507 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,507 | ₩38,507 | ₩38,460 | ₩38,460 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,507 | ₩38,507 | ₩38,452 | ₩38,452 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,453 | ₩38,480 | ₩38,426 | ₩38,426 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,333 | ₩38,400 | ₩38,333 | ₩38,400 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,386 | ₩38,400 | ₩38,386 | ₩38,400 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,380 | ₩38,380 | ₩38,346 | ₩38,380 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,253 | ₩38,306 | ₩38,253 | ₩38,306 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,253 | ₩38,253 | ₩38,238 | ₩38,240 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,220 | ₩38,220 | ₩38,173 | ₩38,206 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,213 | ₩38,253 | ₩38,161 | ₩38,206 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,200 | ₩38,200 | ₩38,200 | ₩38,200 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,253 | ₩38,253 | ₩38,253 | ₩38,253 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,159 | ₩38,220 | ₩38,146 | ₩38,220 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,133 | ₩38,179 | ₩38,106 | ₩38,179 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,240 | ₩38,252 | ₩38,146 | ₩38,217 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,159 | ₩38,179 | ₩38,159 | ₩38,179 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,159 | ₩38,159 | ₩38,026 | ₩38,101 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩37,999 | ₩38,118 | ₩37,999 | ₩38,073 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,946 | ₩37,946 | ₩37,886 | ₩37,886 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,799 | ₩38,013 | ₩37,799 | ₩37,919 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,625 | ₩37,892 | ₩37,612 | ₩37,812 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,659 | ₩37,738 | ₩37,659 | ₩37,738 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,692 | ₩37,692 | ₩37,632 | ₩37,632 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,539 | ₩37,539 | ₩37,483 | ₩37,483 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,465 | ₩37,559 | ₩37,465 | ₩37,559 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,465 | ₩37,465 | ₩37,334 | ₩37,334 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,599 | ₩37,599 | ₩37,372 | ₩37,414 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,358 | ₩37,479 | ₩37,358 | ₩37,453 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,131 | ₩37,278 | ₩37,131 | ₩37,278 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,292 | ₩37,292 | ₩37,205 | ₩37,205 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,931 | ₩37,018 | ₩36,918 | ₩37,018 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,731 | ₩36,731 | ₩36,731 | ₩36,731 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,569 | ₩36,571 | ₩36,510 | ₩36,519 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,397 | ₩36,504 | ₩36,384 | ₩36,504 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,223 | ₩36,321 | ₩36,223 | ₩36,321 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,703 | ₩35,776 | ₩35,542 | ₩35,776 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,769 | ₩35,769 | ₩35,769 | ₩35,769 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,648 | ₩35,680 | ₩35,648 | ₩35,680 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,149 | ₩35,402 | ₩35,149 | ₩35,402 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,035 | ₩35,035 | ₩34,843 | ₩34,843 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,342 | ₩35,342 | ₩35,333 | ₩35,333 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,836 | ₩35,836 | ₩35,783 | ₩35,783 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,796 | ₩35,796 | ₩35,649 | ₩35,649 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,916 | ₩35,930 | ₩35,810 | ₩35,810 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,876 | ₩36,023 | ₩35,609 | ₩35,631 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,876 | ₩36,876 | ₩36,824 | ₩36,824 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,771 | ₩36,851 | ₩36,708 | ₩36,708 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,691 | ₩36,691 | ₩36,531 | ₩36,531 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,281 | ₩37,281 | ₩37,281 | ₩37,281 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,037 | ₩37,341 | ₩36,904 | ₩37,341 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,358 | ₩37,479 | ₩37,305 | ₩37,418 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,599 | ₩37,599 | ₩37,528 | ₩37,528 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,824 | ₩37,138 | ₩36,824 | ₩37,138 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,105 | ₩37,545 | ₩37,105 | ₩37,449 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,292 | ₩37,388 | ₩37,278 | ₩37,388 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,465 | ₩37,532 | ₩37,454 | ₩37,454 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,812 | ₩37,919 | ₩37,772 | ₩37,852 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,278 | ₩37,559 | ₩37,278 | ₩37,479 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,318 | ₩37,318 | ₩37,105 | ₩37,187 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,398 | ₩37,532 | ₩37,385 | ₩37,532 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,265 | ₩37,308 | ₩37,265 | ₩37,308 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,452 | ₩37,452 | ₩37,446 | ₩37,446 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,038 | ₩37,225 | ₩36,891 | ₩37,225 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,452 | ₩37,452 | ₩37,336 | ₩37,336 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,325 | ₩37,325 | ₩37,325 | ₩37,325 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,866 | ₩37,866 | ₩37,811 | ₩37,811 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,906 | ₩37,906 | ₩37,772 | ₩37,772 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,659 | ₩37,986 | ₩37,659 | ₩37,906 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,414 | ₩37,414 | ₩37,278 | ₩37,285 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,719 | ₩37,719 | ₩37,585 | ₩37,585 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,360 | ₩38,360 | ₩37,973 | ₩38,003 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,306 | ₩38,453 | ₩38,306 | ₩38,433 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,560 | ₩38,560 | ₩38,246 | ₩38,246 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,386 | ₩38,597 | ₩38,386 | ₩38,597 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,720 | ₩38,726 | ₩38,653 | ₩38,726 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,560 | ₩38,607 | ₩38,547 | ₩38,607 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,380 | ₩38,380 | ₩38,380 | ₩38,380 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,146 | ₩38,272 | ₩38,146 | ₩38,272 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,293 | ₩38,293 | ₩38,086 | ₩38,173 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,026 | ₩38,053 | ₩37,786 | ₩37,993 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,703 | ₩37,703 | ₩37,703 | ₩37,703 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,373 | ₩38,373 | ₩38,222 | ₩38,222 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,426 | ₩38,426 | ₩38,240 | ₩38,240 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,053 | ₩38,133 | ₩38,053 | ₩38,133 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,426 | ₩38,426 | ₩38,337 | ₩38,406 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,346 | ₩38,507 | ₩38,333 | ₩38,447 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,173 | ₩38,467 | ₩38,026 | ₩38,406 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,320 | ₩38,320 | ₩38,066 | ₩38,200 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,360 | ₩38,413 | ₩38,300 | ₩38,300 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,213 | ₩38,333 | ₩38,213 | ₩38,280 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,131 | ₩38,133 | ₩38,062 | ₩38,062 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,919 | ₩38,453 | ₩37,855 | ₩37,855 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,093 | ₩38,093 | ₩37,930 | ₩37,930 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,166 | ₩38,238 | ₩38,106 | ₩38,137 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,754 | ₩43,754 | ₩43,754 | ₩43,754 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,941 | ₩43,941 | ₩43,887 | ₩43,887 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,901 | ₩43,901 | ₩43,887 | ₩43,887 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,767 | ₩43,821 | ₩43,761 | ₩43,821 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,046 | ₩43,102 | ₩43,046 | ₩43,102 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,644 | ₩42,646 | ₩42,472 | ₩42,472 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,393 | ₩43,393 | ₩43,166 | ₩43,205 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,048 | ₩44,048 | ₩43,331 | ₩43,387 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,963 | ₩44,217 | ₩43,963 | ₩44,217 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,355 | ₩44,388 | ₩44,341 | ₩44,388 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,061 | ₩44,201 | ₩44,061 | ₩44,201 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,208 | ₩44,208 | ₩44,061 | ₩44,088 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,232 | ₩44,232 | ₩44,232 | ₩44,232 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,029 | ₩44,029 | ₩44,029 | ₩44,029 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,941 | ₩44,108 | ₩43,941 | ₩44,101 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,914 | ₩44,057 | ₩43,914 | ₩44,057 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,660 | ₩43,671 | ₩43,660 | ₩43,671 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,647 | ₩43,811 | ₩43,647 | ₩43,811 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,600 | ₩43,600 | ₩43,574 | ₩43,574 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,021 | ₩43,166 | ₩43,021 | ₩43,116 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,272 | ₩42,353 | ₩42,272 | ₩42,353 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,447 | ₩42,512 | ₩42,289 | ₩42,289 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,806 | ₩42,910 | ₩42,806 | ₩42,910 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,100 | ₩43,126 | ₩42,789 | ₩42,789 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,945 | ₩43,074 | ₩42,945 | ₩43,074 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,332 | ₩43,332 | ₩43,332 | ₩43,332 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,687 | ₩43,794 | ₩43,308 | ₩43,308 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,021 | ₩44,021 | ₩43,899 | ₩43,926 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,048 | ₩44,248 | ₩43,953 | ₩43,953 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,861 | ₩44,061 | ₩43,794 | ₩44,061 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,086 | ₩43,381 | ₩43,086 | ₩43,381 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,483 | ₩43,483 | ₩43,483 | ₩43,483 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,153 | ₩44,153 | ₩44,041 | ₩44,041 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,861 | ₩43,861 | ₩43,818 | ₩43,818 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,395 | ₩44,395 | ₩44,395 | ₩44,395 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,288 | ₩44,288 | ₩44,288 | ₩44,288 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,488 | ₩44,488 | ₩44,468 | ₩44,468 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,395 | ₩44,395 | ₩44,395 | ₩44,395 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,235 | ₩44,248 | ₩44,221 | ₩44,221 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,781 | ₩43,781 | ₩43,758 | ₩43,758 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,433 | ₩43,433 | ₩43,433 | ₩43,433 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,200 | ₩43,200 | ₩43,200 | ₩43,200 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,508 | ₩43,508 | ₩43,508 | ₩43,508 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,220 | ₩43,507 | ₩43,220 | ₩43,507 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,217 | ₩43,217 | ₩43,217 | ₩43,217 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,233 | ₩43,246 | ₩43,049 | ₩43,049 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,206 | ₩43,206 | ₩43,085 | ₩43,085 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,926 | ₩42,927 | ₩42,926 | ₩42,927 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 100 |
|---|