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 | ₩37,933 | ₩37,933 | ₩37,933 | ₩37,933 | 0.00% | 100 |
| 2026.10.08 | ₩38,000 | ₩38,000 | ₩37,693 | ₩37,793 | -0.54% | 4.7천 |
| 2026.10.07 | ₩38,027 | ₩38,054 | ₩37,960 | ₩38,054 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,094 | ₩38,094 | ₩38,040 | ₩38,094 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,960 | ₩37,960 | ₩37,960 | ₩37,960 | 0.00% | 200 |
| 2026.10.02 | ₩37,773 | ₩37,800 | ₩37,773 | ₩37,800 | +0.07% | 600 |
| 2026.10.01 | ₩37,452 | ₩37,633 | ₩37,452 | ₩37,609 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,533 | ₩37,549 | ₩37,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,549 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,386 | ₩37,466 | ₩37,386 | ₩37,466 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,372 | ₩37,412 | ₩37,372 | ₩37,412 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,586 | ₩37,639 | ₩37,573 | ₩37,639 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,506 | ₩37,513 | ₩37,466 | ₩37,513 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,586 | ₩37,673 | ₩37,559 | ₩37,673 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,359 | ₩37,526 | ₩37,359 | ₩37,526 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,998 | ₩37,052 | ₩36,986 | ₩36,986 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,380 | ₩36,380 | ₩36,380 | ₩36,380 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,444 | ₩36,444 | ₩36,444 | ₩36,444 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,642 | ₩36,642 | ₩36,642 | ₩36,642 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,006 | ₩37,006 | ₩37,006 | ₩37,006 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,145 | ₩37,145 | ₩37,145 | ₩37,145 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,819 | ₩36,819 | ₩36,819 | ₩36,819 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,801 | ₩36,801 | ₩36,801 | ₩36,801 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,129 | ₩37,129 | ₩37,129 | ₩37,129 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,352 | ₩37,352 | ₩37,352 | ₩37,352 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,032 | ₩37,032 | ₩37,032 | ₩37,032 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,952 | ₩36,952 | ₩36,932 | ₩36,932 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,172 | ₩37,192 | ₩37,172 | ₩37,192 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,199 | ₩37,199 | ₩37,156 | ₩37,156 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,265 | ₩37,506 | ₩37,265 | ₩37,326 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,404 | ₩37,404 | ₩37,404 | ₩37,404 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,872 | ₩37,872 | ₩37,872 | ₩37,872 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,920 | ₩37,980 | ₩37,920 | ₩37,980 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,666 | ₩37,666 | ₩37,647 | ₩37,647 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,625 | ₩37,638 | ₩37,502 | ₩37,502 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,673 | ₩37,720 | ₩37,673 | ₩37,720 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,533 | ₩37,533 | ₩37,483 | ₩37,483 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,786 | ₩37,786 | ₩37,622 | ₩37,622 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,838 | ₩36,841 | ₩36,838 | ₩36,841 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,783 | ₩36,783 | ₩36,783 | ₩36,783 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,624 | ₩36,624 | ₩36,432 | ₩36,432 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,664 | ₩36,678 | ₩36,648 | ₩36,648 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,783 | ₩36,783 | ₩36,783 | ₩36,783 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,185 | ₩37,185 | ₩37,123 | ₩37,123 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,553 | ₩37,626 | ₩37,553 | ₩37,579 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,279 | ₩37,279 | ₩37,159 | ₩37,219 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,225 | ₩37,275 | ₩37,225 | ₩37,275 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,599 | ₩37,613 | ₩37,502 | ₩37,502 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,953 | ₩37,953 | ₩37,953 | ₩37,953 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,098 | ₩38,098 | ₩38,098 | ₩38,098 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,690 | ₩37,690 | ₩37,690 | ₩37,690 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,148 | ₩38,155 | ₩38,148 | ₩38,155 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,550 | ₩38,550 | ₩38,550 | ₩38,550 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,813 | ₩38,122 | ₩37,813 | ₩38,122 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,834 | ₩37,834 | ₩37,834 | ₩37,834 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,920 | ₩37,987 | ₩37,920 | ₩37,987 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,853 | ₩37,853 | ₩37,853 | ₩37,853 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,960 | ₩38,025 | ₩37,960 | ₩38,025 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,735 | ₩38,735 | ₩38,482 | ₩38,581 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,407 | ₩38,641 | ₩38,407 | ₩38,581 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,588 | ₩38,601 | ₩38,541 | ₩38,541 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,494 | ₩38,541 | ₩38,494 | ₩38,541 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,588 | ₩38,601 | ₩38,481 | ₩38,541 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,414 | ₩38,494 | ₩38,307 | ₩38,494 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,468 | ₩38,468 | ₩38,468 | ₩38,468 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,468 | ₩38,481 | ₩38,394 | ₩38,394 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,421 | ₩38,421 | ₩38,421 | ₩38,421 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,508 | ₩38,521 | ₩38,508 | ₩38,521 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,474 | ₩38,474 | ₩38,474 | ₩38,474 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,521 | ₩38,521 | ₩38,474 | ₩38,474 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,521 | ₩38,521 | ₩38,466 | ₩38,466 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,468 | ₩38,494 | ₩38,441 | ₩38,441 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,347 | ₩38,414 | ₩38,347 | ₩38,414 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,401 | ₩38,414 | ₩38,401 | ₩38,414 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,394 | ₩38,394 | ₩38,361 | ₩38,394 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,354 | ₩38,354 | ₩38,354 | ₩38,354 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,267 | ₩38,321 | ₩38,267 | ₩38,321 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,267 | ₩38,267 | ₩38,253 | ₩38,254 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,234 | ₩38,234 | ₩38,187 | ₩38,220 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,227 | ₩38,267 | ₩38,175 | ₩38,220 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,214 | ₩38,214 | ₩38,214 | ₩38,214 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,267 | ₩38,267 | ₩38,267 | ₩38,267 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,174 | ₩38,234 | ₩38,160 | ₩38,234 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,147 | ₩38,194 | ₩38,120 | ₩38,194 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,254 | ₩38,266 | ₩38,160 | ₩38,231 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,174 | ₩38,194 | ₩38,174 | ₩38,194 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,174 | ₩38,174 | ₩38,040 | ₩38,115 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩38,013 | ₩38,132 | ₩38,013 | ₩38,087 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,980 | ₩37,980 | ₩37,980 | ₩37,980 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,960 | ₩37,960 | ₩37,900 | ₩37,900 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,813 | ₩38,027 | ₩37,813 | ₩37,933 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,639 | ₩37,907 | ₩37,626 | ₩37,826 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,673 | ₩37,752 | ₩37,673 | ₩37,752 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,706 | ₩37,706 | ₩37,646 | ₩37,646 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,553 | ₩37,553 | ₩37,497 | ₩37,497 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,479 | ₩37,573 | ₩37,479 | ₩37,573 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,479 | ₩37,479 | ₩37,348 | ₩37,348 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,613 | ₩37,613 | ₩37,386 | ₩37,428 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,372 | ₩37,493 | ₩37,372 | ₩37,467 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,145 | ₩37,292 | ₩37,145 | ₩37,292 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,306 | ₩37,306 | ₩37,219 | ₩37,219 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,945 | ₩37,032 | ₩36,932 | ₩37,032 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,583 | ₩36,584 | ₩36,524 | ₩36,532 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,411 | ₩36,517 | ₩36,397 | ₩36,517 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,237 | ₩36,335 | ₩36,237 | ₩36,335 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,716 | ₩35,790 | ₩35,556 | ₩35,790 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,661 | ₩35,693 | ₩35,661 | ₩35,693 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,162 | ₩35,416 | ₩35,162 | ₩35,416 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,048 | ₩35,048 | ₩34,856 | ₩34,856 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,355 | ₩35,355 | ₩35,346 | ₩35,346 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,850 | ₩35,850 | ₩35,796 | ₩35,796 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,810 | ₩35,810 | ₩35,663 | ₩35,663 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,930 | ₩35,943 | ₩35,823 | ₩35,823 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,890 | ₩36,037 | ₩35,623 | ₩35,644 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,890 | ₩36,890 | ₩36,838 | ₩36,838 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,785 | ₩36,865 | ₩36,722 | ₩36,722 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,704 | ₩36,704 | ₩36,544 | ₩36,544 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,279 | ₩37,279 | ₩37,279 | ₩37,279 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,295 | ₩37,295 | ₩37,295 | ₩37,295 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,050 | ₩37,355 | ₩36,918 | ₩37,355 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,131 | ₩37,131 | ₩37,131 | ₩37,131 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,372 | ₩37,493 | ₩37,319 | ₩37,432 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,613 | ₩37,613 | ₩37,542 | ₩37,542 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,838 | ₩37,152 | ₩36,838 | ₩37,152 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,119 | ₩37,559 | ₩37,119 | ₩37,463 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,306 | ₩37,402 | ₩37,292 | ₩37,402 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,479 | ₩37,546 | ₩37,468 | ₩37,468 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,826 | ₩37,933 | ₩37,786 | ₩37,867 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,292 | ₩37,573 | ₩37,292 | ₩37,493 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,332 | ₩37,332 | ₩37,119 | ₩37,201 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,412 | ₩37,546 | ₩37,399 | ₩37,546 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,279 | ₩37,322 | ₩37,279 | ₩37,322 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,466 | ₩37,466 | ₩37,460 | ₩37,460 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,052 | ₩37,239 | ₩36,905 | ₩37,239 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,466 | ₩37,466 | ₩37,350 | ₩37,350 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,880 | ₩37,880 | ₩37,825 | ₩37,825 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,920 | ₩37,920 | ₩37,786 | ₩37,786 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,673 | ₩38,000 | ₩37,673 | ₩37,920 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,428 | ₩37,428 | ₩37,292 | ₩37,299 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,733 | ₩37,733 | ₩37,599 | ₩37,599 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,374 | ₩38,374 | ₩37,987 | ₩38,017 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,321 | ₩38,468 | ₩38,321 | ₩38,448 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,574 | ₩38,574 | ₩38,261 | ₩38,261 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,401 | ₩38,612 | ₩38,401 | ₩38,612 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,735 | ₩38,740 | ₩38,668 | ₩38,740 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,574 | ₩38,621 | ₩38,561 | ₩38,621 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,394 | ₩38,394 | ₩38,394 | ₩38,394 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,160 | ₩38,286 | ₩38,160 | ₩38,286 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,307 | ₩38,307 | ₩38,100 | ₩38,187 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,040 | ₩38,067 | ₩37,800 | ₩38,007 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,717 | ₩37,717 | ₩37,717 | ₩37,717 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,387 | ₩38,387 | ₩38,237 | ₩38,237 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,441 | ₩38,441 | ₩38,254 | ₩38,254 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,067 | ₩38,147 | ₩38,067 | ₩38,147 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,441 | ₩38,441 | ₩38,351 | ₩38,421 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,361 | ₩38,521 | ₩38,347 | ₩38,461 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,187 | ₩38,481 | ₩38,040 | ₩38,421 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,334 | ₩38,334 | ₩38,080 | ₩38,214 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,374 | ₩38,428 | ₩38,314 | ₩38,314 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,227 | ₩38,347 | ₩38,227 | ₩38,294 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,146 | ₩38,147 | ₩38,076 | ₩38,076 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,933 | ₩38,468 | ₩37,869 | ₩37,869 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,107 | ₩38,107 | ₩37,944 | ₩37,944 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,180 | ₩38,253 | ₩38,120 | ₩38,151 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,957 | ₩43,957 | ₩43,904 | ₩43,904 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,917 | ₩43,917 | ₩43,904 | ₩43,904 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,784 | ₩43,837 | ₩43,777 | ₩43,837 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,062 | ₩43,118 | ₩43,062 | ₩43,118 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,660 | ₩42,662 | ₩42,488 | ₩42,488 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,333 | ₩43,333 | ₩43,333 | ₩43,333 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,410 | ₩43,410 | ₩43,183 | ₩43,221 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,064 | ₩44,064 | ₩43,347 | ₩43,403 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,980 | ₩44,234 | ₩43,980 | ₩44,234 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,371 | ₩44,405 | ₩44,358 | ₩44,405 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,077 | ₩44,218 | ₩44,077 | ₩44,218 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,224 | ₩44,224 | ₩44,077 | ₩44,104 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,248 | ₩44,248 | ₩44,248 | ₩44,248 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,045 | ₩44,045 | ₩44,045 | ₩44,045 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,957 | ₩44,124 | ₩43,957 | ₩44,118 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,931 | ₩44,073 | ₩43,931 | ₩44,073 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,677 | ₩43,687 | ₩43,677 | ₩43,687 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,663 | ₩43,828 | ₩43,663 | ₩43,828 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,617 | ₩43,617 | ₩43,590 | ₩43,590 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,037 | ₩43,183 | ₩43,037 | ₩43,132 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,288 | ₩42,369 | ₩42,288 | ₩42,369 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,463 | ₩42,528 | ₩42,305 | ₩42,305 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,822 | ₩42,926 | ₩42,822 | ₩42,926 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,116 | ₩43,142 | ₩42,805 | ₩42,805 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,961 | ₩43,090 | ₩42,961 | ₩43,090 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,703 | ₩43,810 | ₩43,324 | ₩43,324 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,037 | ₩44,037 | ₩43,916 | ₩43,943 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,064 | ₩44,264 | ₩43,969 | ₩43,969 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,877 | ₩44,077 | ₩43,810 | ₩44,077 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,102 | ₩43,398 | ₩43,102 | ₩43,398 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,499 | ₩43,499 | ₩43,499 | ₩43,499 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,170 | ₩44,170 | ₩44,057 | ₩44,057 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,877 | ₩43,877 | ₩43,834 | ₩43,834 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,305 | ₩44,305 | ₩44,305 | ₩44,305 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,505 | ₩44,505 | ₩44,485 | ₩44,485 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,251 | ₩44,264 | ₩44,238 | ₩44,238 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,797 | ₩43,797 | ₩43,774 | ₩43,774 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,450 | ₩43,450 | ₩43,450 | ₩43,450 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,236 | ₩43,523 | ₩43,236 | ₩43,523 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,233 | ₩43,233 | ₩43,233 | ₩43,233 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,249 | ₩43,263 | ₩43,065 | ₩43,065 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,223 | ₩43,223 | ₩43,101 | ₩43,101 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,942 | ₩42,943 | ₩42,942 | ₩42,943 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 100 |
|---|