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 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
| 2026.10.08 | ₩37,977 | ₩37,977 | ₩37,670 | ₩37,770 | -0.54% | 4.7천 |
| 2026.10.07 | ₩38,004 | ₩38,031 | ₩37,937 | ₩38,031 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,071 | ₩38,071 | ₩38,017 | ₩38,071 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,937 | ₩37,937 | ₩37,937 | ₩37,937 | 0.00% | 200 |
| 2026.10.02 | ₩37,750 | ₩37,777 | ₩37,750 | ₩37,777 | +0.07% | 600 |
| 2026.10.01 | ₩37,430 | ₩37,610 | ₩37,430 | ₩37,586 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,510 | ₩37,526 | ₩37,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,526 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,363 | ₩37,443 | ₩37,363 | ₩37,443 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,350 | ₩37,390 | ₩37,350 | ₩37,390 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,564 | ₩37,617 | ₩37,550 | ₩37,617 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,517 | ₩37,517 | ₩37,517 | ₩37,517 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,483 | ₩37,490 | ₩37,443 | ₩37,490 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,564 | ₩37,650 | ₩37,537 | ₩37,650 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,337 | ₩37,503 | ₩37,337 | ₩37,503 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,976 | ₩37,030 | ₩36,964 | ₩36,964 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,869 | ₩36,869 | ₩36,869 | ₩36,869 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,358 | ₩36,358 | ₩36,358 | ₩36,358 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,723 | ₩36,723 | ₩36,723 | ₩36,723 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,984 | ₩36,984 | ₩36,984 | ₩36,984 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,123 | ₩37,123 | ₩37,123 | ₩37,123 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,070 | ₩37,070 | ₩37,070 | ₩37,070 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,779 | ₩36,779 | ₩36,779 | ₩36,779 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,010 | ₩37,010 | ₩37,010 | ₩37,010 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,929 | ₩36,929 | ₩36,909 | ₩36,909 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,150 | ₩37,170 | ₩37,150 | ₩37,170 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,176 | ₩37,176 | ₩37,134 | ₩37,134 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,243 | ₩37,483 | ₩37,243 | ₩37,303 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,849 | ₩37,849 | ₩37,849 | ₩37,849 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,891 | ₩37,891 | ₩37,891 | ₩37,891 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,897 | ₩37,957 | ₩37,897 | ₩37,957 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,644 | ₩37,644 | ₩37,625 | ₩37,625 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,602 | ₩37,616 | ₩37,479 | ₩37,479 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,650 | ₩37,697 | ₩37,650 | ₩37,697 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,510 | ₩37,510 | ₩37,461 | ₩37,461 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,764 | ₩37,764 | ₩37,600 | ₩37,600 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,777 | ₩37,777 | ₩37,777 | ₩37,777 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,816 | ₩36,819 | ₩36,816 | ₩36,819 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,602 | ₩36,602 | ₩36,410 | ₩36,410 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,642 | ₩36,656 | ₩36,626 | ₩36,626 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,163 | ₩37,163 | ₩37,100 | ₩37,100 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,530 | ₩37,604 | ₩37,530 | ₩37,557 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,257 | ₩37,257 | ₩37,136 | ₩37,196 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,203 | ₩37,252 | ₩37,203 | ₩37,252 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,577 | ₩37,590 | ₩37,479 | ₩37,479 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,816 | ₩37,816 | ₩37,816 | ₩37,816 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,931 | ₩37,931 | ₩37,931 | ₩37,931 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,704 | ₩37,704 | ₩37,704 | ₩37,704 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,322 | ₩38,322 | ₩38,322 | ₩38,322 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,126 | ₩38,132 | ₩38,126 | ₩38,132 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,527 | ₩38,527 | ₩38,527 | ₩38,527 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,790 | ₩38,099 | ₩37,790 | ₩38,099 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,812 | ₩37,812 | ₩37,812 | ₩37,812 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,897 | ₩37,964 | ₩37,897 | ₩37,964 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,830 | ₩37,830 | ₩37,830 | ₩37,830 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,937 | ₩38,003 | ₩37,937 | ₩38,003 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,712 | ₩38,712 | ₩38,459 | ₩38,558 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,384 | ₩38,618 | ₩38,384 | ₩38,558 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,565 | ₩38,578 | ₩38,518 | ₩38,518 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,471 | ₩38,518 | ₩38,471 | ₩38,518 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,565 | ₩38,578 | ₩38,458 | ₩38,518 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,391 | ₩38,471 | ₩38,284 | ₩38,471 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,445 | ₩38,445 | ₩38,445 | ₩38,445 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,445 | ₩38,458 | ₩38,371 | ₩38,371 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,398 | ₩38,398 | ₩38,398 | ₩38,398 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,485 | ₩38,498 | ₩38,485 | ₩38,498 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,451 | ₩38,451 | ₩38,451 | ₩38,451 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,498 | ₩38,498 | ₩38,451 | ₩38,451 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,498 | ₩38,498 | ₩38,443 | ₩38,443 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,445 | ₩38,471 | ₩38,418 | ₩38,418 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,324 | ₩38,391 | ₩38,324 | ₩38,391 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,378 | ₩38,391 | ₩38,378 | ₩38,391 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,371 | ₩38,371 | ₩38,338 | ₩38,371 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,244 | ₩38,298 | ₩38,244 | ₩38,298 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,244 | ₩38,244 | ₩38,230 | ₩38,231 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,211 | ₩38,211 | ₩38,164 | ₩38,198 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,204 | ₩38,244 | ₩38,152 | ₩38,198 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,151 | ₩38,211 | ₩38,138 | ₩38,211 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,124 | ₩38,171 | ₩38,097 | ₩38,171 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,231 | ₩38,243 | ₩38,138 | ₩38,208 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,151 | ₩38,171 | ₩38,151 | ₩38,171 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,151 | ₩38,151 | ₩38,017 | ₩38,092 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩37,991 | ₩38,109 | ₩37,991 | ₩38,064 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,957 | ₩37,957 | ₩37,957 | ₩37,957 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,937 | ₩37,937 | ₩37,877 | ₩37,877 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,790 | ₩38,004 | ₩37,790 | ₩37,911 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,617 | ₩37,884 | ₩37,604 | ₩37,804 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,650 | ₩37,729 | ₩37,650 | ₩37,729 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,684 | ₩37,684 | ₩37,624 | ₩37,624 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,717 | ₩37,717 | ₩37,717 | ₩37,717 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,530 | ₩37,530 | ₩37,474 | ₩37,474 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,457 | ₩37,550 | ₩37,457 | ₩37,550 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,457 | ₩37,457 | ₩37,326 | ₩37,326 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,590 | ₩37,590 | ₩37,363 | ₩37,406 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,350 | ₩37,470 | ₩37,350 | ₩37,445 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,123 | ₩37,270 | ₩37,123 | ₩37,270 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,283 | ₩37,283 | ₩37,196 | ₩37,196 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,923 | ₩37,010 | ₩36,909 | ₩37,010 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,723 | ₩36,723 | ₩36,723 | ₩36,723 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,561 | ₩36,562 | ₩36,502 | ₩36,510 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,389 | ₩36,496 | ₩36,375 | ₩36,496 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,215 | ₩36,313 | ₩36,215 | ₩36,313 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,695 | ₩35,768 | ₩35,535 | ₩35,768 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,640 | ₩35,672 | ₩35,640 | ₩35,672 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,141 | ₩35,394 | ₩35,141 | ₩35,394 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,027 | ₩35,027 | ₩34,835 | ₩34,835 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩35,007 | ₩35,007 | ₩35,007 | ₩35,007 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,334 | ₩35,334 | ₩35,325 | ₩35,325 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,828 | ₩35,828 | ₩35,775 | ₩35,775 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,788 | ₩35,788 | ₩35,641 | ₩35,641 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,908 | ₩35,922 | ₩35,801 | ₩35,801 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,868 | ₩36,015 | ₩35,601 | ₩35,623 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,189 | ₩36,189 | ₩36,189 | ₩36,189 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,342 | ₩36,342 | ₩36,342 | ₩36,342 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,868 | ₩36,868 | ₩36,816 | ₩36,816 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,763 | ₩36,843 | ₩36,700 | ₩36,700 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,683 | ₩36,683 | ₩36,522 | ₩36,522 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,743 | ₩36,743 | ₩36,743 | ₩36,743 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,273 | ₩37,273 | ₩37,273 | ₩37,273 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,028 | ₩37,333 | ₩36,896 | ₩37,333 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,350 | ₩37,470 | ₩37,297 | ₩37,410 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,590 | ₩37,590 | ₩37,519 | ₩37,519 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,816 | ₩37,130 | ₩36,816 | ₩37,130 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,096 | ₩37,537 | ₩37,096 | ₩37,441 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,283 | ₩37,379 | ₩37,270 | ₩37,379 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,457 | ₩37,523 | ₩37,446 | ₩37,446 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,804 | ₩37,911 | ₩37,764 | ₩37,844 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,270 | ₩37,550 | ₩37,270 | ₩37,470 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,310 | ₩37,310 | ₩37,096 | ₩37,179 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,390 | ₩37,523 | ₩37,377 | ₩37,523 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,257 | ₩37,299 | ₩37,257 | ₩37,299 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,443 | ₩37,443 | ₩37,438 | ₩37,438 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,030 | ₩37,216 | ₩36,883 | ₩37,216 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,443 | ₩37,443 | ₩37,327 | ₩37,327 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,317 | ₩37,317 | ₩37,317 | ₩37,317 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,857 | ₩37,857 | ₩37,802 | ₩37,802 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,897 | ₩37,897 | ₩37,764 | ₩37,764 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,650 | ₩37,977 | ₩37,650 | ₩37,897 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,717 | ₩37,717 | ₩37,717 | ₩37,717 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,406 | ₩37,406 | ₩37,270 | ₩37,277 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,710 | ₩37,710 | ₩37,577 | ₩37,577 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,351 | ₩38,351 | ₩37,964 | ₩37,995 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,298 | ₩38,445 | ₩38,298 | ₩38,425 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,551 | ₩38,551 | ₩38,238 | ₩38,238 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,378 | ₩38,589 | ₩38,378 | ₩38,589 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,712 | ₩38,717 | ₩38,645 | ₩38,717 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,551 | ₩38,598 | ₩38,538 | ₩38,598 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,371 | ₩38,371 | ₩38,371 | ₩38,371 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,138 | ₩38,263 | ₩38,138 | ₩38,263 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,284 | ₩38,284 | ₩38,077 | ₩38,164 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,017 | ₩38,044 | ₩37,777 | ₩37,984 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,694 | ₩37,694 | ₩37,694 | ₩37,694 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,364 | ₩38,364 | ₩38,214 | ₩38,214 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,418 | ₩38,418 | ₩38,231 | ₩38,231 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,044 | ₩38,124 | ₩38,044 | ₩38,124 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,418 | ₩38,418 | ₩38,328 | ₩38,398 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,338 | ₩38,498 | ₩38,324 | ₩38,438 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,164 | ₩38,458 | ₩38,017 | ₩38,398 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,311 | ₩38,311 | ₩38,057 | ₩38,191 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,351 | ₩38,404 | ₩38,291 | ₩38,291 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,204 | ₩38,324 | ₩38,204 | ₩38,271 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,123 | ₩38,124 | ₩38,053 | ₩38,053 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,911 | ₩38,445 | ₩37,847 | ₩37,847 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,084 | ₩38,084 | ₩37,921 | ₩37,921 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,158 | ₩38,230 | ₩38,097 | ₩38,128 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,931 | ₩43,931 | ₩43,878 | ₩43,878 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,891 | ₩43,891 | ₩43,878 | ₩43,878 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,757 | ₩43,811 | ₩43,751 | ₩43,811 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,691 | ₩43,691 | ₩43,691 | ₩43,691 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,037 | ₩43,093 | ₩43,037 | ₩43,093 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,635 | ₩42,636 | ₩42,463 | ₩42,463 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,308 | ₩43,308 | ₩43,308 | ₩43,308 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,384 | ₩43,384 | ₩43,157 | ₩43,195 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,038 | ₩44,038 | ₩43,321 | ₩43,377 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,954 | ₩44,207 | ₩43,954 | ₩44,207 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,345 | ₩44,378 | ₩44,331 | ₩44,378 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,051 | ₩44,191 | ₩44,051 | ₩44,191 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,198 | ₩44,198 | ₩44,051 | ₩44,078 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,222 | ₩44,222 | ₩44,222 | ₩44,222 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,019 | ₩44,019 | ₩44,019 | ₩44,019 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,931 | ₩44,098 | ₩43,931 | ₩44,091 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,904 | ₩44,047 | ₩43,904 | ₩44,047 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,651 | ₩43,661 | ₩43,651 | ₩43,661 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,637 | ₩43,801 | ₩43,637 | ₩43,801 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,591 | ₩43,591 | ₩43,564 | ₩43,564 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,011 | ₩43,157 | ₩43,011 | ₩43,106 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,262 | ₩42,344 | ₩42,262 | ₩42,344 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,437 | ₩42,503 | ₩42,280 | ₩42,280 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,796 | ₩42,900 | ₩42,796 | ₩42,900 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,090 | ₩43,117 | ₩42,779 | ₩42,779 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,935 | ₩43,065 | ₩42,935 | ₩43,065 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,677 | ₩43,784 | ₩43,298 | ₩43,298 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,011 | ₩44,011 | ₩43,890 | ₩43,916 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,038 | ₩44,238 | ₩43,943 | ₩43,943 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,851 | ₩44,051 | ₩43,784 | ₩44,051 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,077 | ₩43,372 | ₩43,077 | ₩43,372 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,143 | ₩44,143 | ₩44,031 | ₩44,031 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,851 | ₩43,851 | ₩43,808 | ₩43,808 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,385 | ₩44,385 | ₩44,385 | ₩44,385 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,278 | ₩44,278 | ₩44,278 | ₩44,278 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,478 | ₩44,478 | ₩44,458 | ₩44,458 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,385 | ₩44,385 | ₩44,385 | ₩44,385 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,225 | ₩44,238 | ₩44,211 | ₩44,211 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,771 | ₩43,771 | ₩43,748 | ₩43,748 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,498 | ₩43,498 | ₩43,498 | ₩43,498 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,210 | ₩43,497 | ₩43,210 | ₩43,497 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,207 | ₩43,207 | ₩43,207 | ₩43,207 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,223 | ₩43,237 | ₩43,039 | ₩43,039 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,197 | ₩43,197 | ₩43,075 | ₩43,075 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,916 | ₩42,918 | ₩42,916 | ₩42,918 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,553 | ₩42,553 | ₩42,553 | ₩42,553 | 0.00% | 100 |
|---|