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 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
| 2026.10.08 | ₩37,969 | ₩37,969 | ₩37,662 | ₩37,762 | -0.54% | 4.7천 |
| 2026.10.07 | ₩37,995 | ₩38,022 | ₩37,929 | ₩38,022 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,062 | ₩38,062 | ₩38,009 | ₩38,062 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 200 |
| 2026.10.02 | ₩37,742 | ₩37,769 | ₩37,742 | ₩37,769 | +0.07% | 600 |
| 2026.10.01 | ₩37,422 | ₩37,602 | ₩37,422 | ₩37,578 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,502 | ₩37,518 | ₩37,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,518 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,355 | ₩37,435 | ₩37,355 | ₩37,435 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,342 | ₩37,382 | ₩37,342 | ₩37,382 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,555 | ₩37,608 | ₩37,542 | ₩37,608 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,475 | ₩37,482 | ₩37,435 | ₩37,482 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,555 | ₩37,642 | ₩37,528 | ₩37,642 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,328 | ₩37,495 | ₩37,328 | ₩37,495 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,968 | ₩37,021 | ₩36,956 | ₩36,956 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,350 | ₩36,350 | ₩36,350 | ₩36,350 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,414 | ₩36,414 | ₩36,414 | ₩36,414 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,612 | ₩36,612 | ₩36,612 | ₩36,612 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,865 | ₩36,865 | ₩36,865 | ₩36,865 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,714 | ₩36,714 | ₩36,714 | ₩36,714 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,976 | ₩36,976 | ₩36,976 | ₩36,976 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,115 | ₩37,115 | ₩37,115 | ₩37,115 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,061 | ₩37,061 | ₩37,061 | ₩37,061 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,921 | ₩36,921 | ₩36,901 | ₩36,901 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,141 | ₩37,161 | ₩37,141 | ₩37,161 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,168 | ₩37,168 | ₩37,125 | ₩37,125 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,235 | ₩37,475 | ₩37,235 | ₩37,295 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,889 | ₩37,949 | ₩37,889 | ₩37,949 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,635 | ₩37,635 | ₩37,616 | ₩37,616 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,594 | ₩37,607 | ₩37,471 | ₩37,471 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,586 | ₩37,586 | ₩37,586 | ₩37,586 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,642 | ₩37,689 | ₩37,642 | ₩37,689 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,502 | ₩37,502 | ₩37,452 | ₩37,452 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,755 | ₩37,755 | ₩37,591 | ₩37,591 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,769 | ₩37,769 | ₩37,769 | ₩37,769 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,808 | ₩36,810 | ₩36,808 | ₩36,810 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,594 | ₩36,594 | ₩36,402 | ₩36,402 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,634 | ₩36,648 | ₩36,618 | ₩36,618 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,155 | ₩37,155 | ₩37,092 | ₩37,092 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,522 | ₩37,595 | ₩37,522 | ₩37,548 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,248 | ₩37,248 | ₩37,128 | ₩37,188 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,195 | ₩37,244 | ₩37,195 | ₩37,244 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,568 | ₩37,582 | ₩37,471 | ₩37,471 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,807 | ₩37,807 | ₩37,807 | ₩37,807 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,922 | ₩37,922 | ₩37,922 | ₩37,922 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,089 | ₩38,089 | ₩38,089 | ₩38,089 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,066 | ₩38,066 | ₩38,066 | ₩38,066 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,659 | ₩37,659 | ₩37,659 | ₩37,659 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,045 | ₩38,045 | ₩38,045 | ₩38,045 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,117 | ₩38,124 | ₩38,117 | ₩38,124 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,519 | ₩38,519 | ₩38,519 | ₩38,519 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,782 | ₩38,090 | ₩37,782 | ₩38,090 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,889 | ₩37,955 | ₩37,889 | ₩37,955 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,929 | ₩37,994 | ₩37,929 | ₩37,994 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,703 | ₩38,703 | ₩38,451 | ₩38,549 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,376 | ₩38,609 | ₩38,376 | ₩38,549 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,556 | ₩38,569 | ₩38,509 | ₩38,509 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,463 | ₩38,509 | ₩38,463 | ₩38,509 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,556 | ₩38,569 | ₩38,449 | ₩38,509 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,383 | ₩38,463 | ₩38,276 | ₩38,463 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,436 | ₩38,449 | ₩38,363 | ₩38,363 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,476 | ₩38,489 | ₩38,476 | ₩38,489 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,489 | ₩38,489 | ₩38,443 | ₩38,443 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,489 | ₩38,489 | ₩38,435 | ₩38,435 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,436 | ₩38,463 | ₩38,409 | ₩38,409 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,316 | ₩38,383 | ₩38,316 | ₩38,383 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,369 | ₩38,383 | ₩38,369 | ₩38,383 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,363 | ₩38,363 | ₩38,329 | ₩38,363 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,322 | ₩38,322 | ₩38,322 | ₩38,322 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,236 | ₩38,289 | ₩38,236 | ₩38,289 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,236 | ₩38,236 | ₩38,221 | ₩38,222 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,202 | ₩38,202 | ₩38,156 | ₩38,189 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,196 | ₩38,236 | ₩38,144 | ₩38,189 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,142 | ₩38,202 | ₩38,129 | ₩38,202 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,116 | ₩38,162 | ₩38,089 | ₩38,162 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,222 | ₩38,234 | ₩38,129 | ₩38,200 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,142 | ₩38,162 | ₩38,142 | ₩38,162 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,142 | ₩38,142 | ₩38,009 | ₩38,084 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩37,982 | ₩38,101 | ₩37,982 | ₩38,056 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,929 | ₩37,929 | ₩37,869 | ₩37,869 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,782 | ₩37,995 | ₩37,782 | ₩37,902 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,608 | ₩37,875 | ₩37,595 | ₩37,795 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,642 | ₩37,721 | ₩37,642 | ₩37,721 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,675 | ₩37,675 | ₩37,615 | ₩37,615 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,709 | ₩37,709 | ₩37,709 | ₩37,709 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,675 | ₩37,675 | ₩37,675 | ₩37,675 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,522 | ₩37,522 | ₩37,466 | ₩37,466 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,448 | ₩37,542 | ₩37,448 | ₩37,542 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,448 | ₩37,448 | ₩37,318 | ₩37,318 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,582 | ₩37,582 | ₩37,355 | ₩37,398 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,342 | ₩37,462 | ₩37,342 | ₩37,436 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,115 | ₩37,261 | ₩37,115 | ₩37,261 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,275 | ₩37,275 | ₩37,188 | ₩37,188 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,914 | ₩37,001 | ₩36,901 | ₩37,001 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,714 | ₩36,714 | ₩36,714 | ₩36,714 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,553 | ₩36,554 | ₩36,494 | ₩36,502 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,381 | ₩36,487 | ₩36,367 | ₩36,487 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,207 | ₩36,305 | ₩36,207 | ₩36,305 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,687 | ₩35,760 | ₩35,527 | ₩35,760 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,632 | ₩35,664 | ₩35,632 | ₩35,664 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,647 | ₩35,647 | ₩35,647 | ₩35,647 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,133 | ₩35,386 | ₩35,133 | ₩35,386 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,019 | ₩35,019 | ₩34,827 | ₩34,827 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,326 | ₩35,326 | ₩35,317 | ₩35,317 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,820 | ₩35,820 | ₩35,767 | ₩35,767 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,780 | ₩35,780 | ₩35,633 | ₩35,633 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,900 | ₩35,914 | ₩35,793 | ₩35,793 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,860 | ₩36,007 | ₩35,593 | ₩35,615 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,860 | ₩36,860 | ₩36,808 | ₩36,808 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,754 | ₩36,834 | ₩36,692 | ₩36,692 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,674 | ₩36,674 | ₩36,514 | ₩36,514 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,734 | ₩36,734 | ₩36,734 | ₩36,734 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,248 | ₩37,248 | ₩37,248 | ₩37,248 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,020 | ₩37,324 | ₩36,888 | ₩37,324 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,100 | ₩37,100 | ₩37,100 | ₩37,100 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,342 | ₩37,462 | ₩37,288 | ₩37,402 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,582 | ₩37,582 | ₩37,511 | ₩37,511 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,808 | ₩37,121 | ₩36,808 | ₩37,121 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,088 | ₩37,528 | ₩37,088 | ₩37,432 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,275 | ₩37,371 | ₩37,261 | ₩37,371 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,448 | ₩37,515 | ₩37,438 | ₩37,438 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,795 | ₩37,902 | ₩37,755 | ₩37,835 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,261 | ₩37,542 | ₩37,261 | ₩37,462 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,302 | ₩37,302 | ₩37,088 | ₩37,171 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,382 | ₩37,515 | ₩37,368 | ₩37,515 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,248 | ₩37,291 | ₩37,248 | ₩37,291 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,435 | ₩37,435 | ₩37,430 | ₩37,430 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,021 | ₩37,208 | ₩36,874 | ₩37,208 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,435 | ₩37,435 | ₩37,319 | ₩37,319 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,849 | ₩37,849 | ₩37,794 | ₩37,794 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,889 | ₩37,889 | ₩37,755 | ₩37,755 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,642 | ₩37,969 | ₩37,642 | ₩37,889 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,709 | ₩37,709 | ₩37,709 | ₩37,709 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,398 | ₩37,398 | ₩37,261 | ₩37,268 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,702 | ₩37,702 | ₩37,568 | ₩37,568 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,342 | ₩38,342 | ₩37,955 | ₩37,986 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,289 | ₩38,436 | ₩38,289 | ₩38,416 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,543 | ₩38,543 | ₩38,229 | ₩38,229 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,369 | ₩38,580 | ₩38,369 | ₩38,580 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,703 | ₩38,708 | ₩38,636 | ₩38,708 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,543 | ₩38,589 | ₩38,529 | ₩38,589 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,129 | ₩38,254 | ₩38,129 | ₩38,254 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,276 | ₩38,276 | ₩38,069 | ₩38,156 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,009 | ₩38,036 | ₩37,769 | ₩37,975 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,356 | ₩38,356 | ₩38,205 | ₩38,205 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,409 | ₩38,409 | ₩38,222 | ₩38,222 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,036 | ₩38,116 | ₩38,036 | ₩38,116 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,409 | ₩38,409 | ₩38,320 | ₩38,389 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,329 | ₩38,489 | ₩38,316 | ₩38,429 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,156 | ₩38,449 | ₩38,009 | ₩38,389 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,302 | ₩38,302 | ₩38,049 | ₩38,182 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,342 | ₩38,396 | ₩38,282 | ₩38,282 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,196 | ₩38,316 | ₩38,196 | ₩38,262 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,114 | ₩38,116 | ₩38,045 | ₩38,045 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,902 | ₩38,436 | ₩37,838 | ₩37,838 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,076 | ₩38,076 | ₩37,913 | ₩37,913 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,149 | ₩38,221 | ₩38,089 | ₩38,120 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,734 | ₩43,734 | ₩43,734 | ₩43,734 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,921 | ₩43,921 | ₩43,868 | ₩43,868 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,881 | ₩43,881 | ₩43,868 | ₩43,868 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,748 | ₩43,801 | ₩43,741 | ₩43,801 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,681 | ₩43,681 | ₩43,681 | ₩43,681 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,575 | ₩43,575 | ₩43,575 | ₩43,575 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,027 | ₩43,083 | ₩43,027 | ₩43,083 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,625 | ₩42,626 | ₩42,453 | ₩42,453 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,298 | ₩43,298 | ₩43,298 | ₩43,298 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,374 | ₩43,374 | ₩43,147 | ₩43,186 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,028 | ₩44,028 | ₩43,311 | ₩43,367 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,944 | ₩44,197 | ₩43,944 | ₩44,197 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,335 | ₩44,368 | ₩44,321 | ₩44,368 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,041 | ₩44,181 | ₩44,041 | ₩44,181 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,188 | ₩44,188 | ₩44,041 | ₩44,068 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,212 | ₩44,212 | ₩44,212 | ₩44,212 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,009 | ₩44,009 | ₩44,009 | ₩44,009 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,921 | ₩44,088 | ₩43,921 | ₩44,081 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,894 | ₩44,037 | ₩43,894 | ₩44,037 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,641 | ₩43,651 | ₩43,641 | ₩43,651 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,627 | ₩43,792 | ₩43,627 | ₩43,792 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,581 | ₩43,581 | ₩43,554 | ₩43,554 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,002 | ₩43,147 | ₩43,002 | ₩43,096 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,253 | ₩42,334 | ₩42,253 | ₩42,334 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,428 | ₩42,493 | ₩42,270 | ₩42,270 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,787 | ₩42,891 | ₩42,787 | ₩42,891 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,080 | ₩43,107 | ₩42,769 | ₩42,769 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,925 | ₩43,055 | ₩42,925 | ₩43,055 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,312 | ₩43,312 | ₩43,312 | ₩43,312 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,667 | ₩43,774 | ₩43,288 | ₩43,288 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,001 | ₩44,001 | ₩43,880 | ₩43,906 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,028 | ₩44,228 | ₩43,933 | ₩43,933 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,841 | ₩44,041 | ₩43,774 | ₩44,041 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,067 | ₩43,362 | ₩43,067 | ₩43,362 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,463 | ₩43,463 | ₩43,463 | ₩43,463 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,133 | ₩44,133 | ₩44,021 | ₩44,021 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,841 | ₩43,841 | ₩43,798 | ₩43,798 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,119 | ₩44,119 | ₩44,119 | ₩44,119 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,468 | ₩44,468 | ₩44,448 | ₩44,448 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,215 | ₩44,228 | ₩44,201 | ₩44,201 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,761 | ₩43,761 | ₩43,738 | ₩43,738 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,414 | ₩43,414 | ₩43,414 | ₩43,414 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,180 | ₩43,180 | ₩43,180 | ₩43,180 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,200 | ₩43,487 | ₩43,200 | ₩43,487 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,214 | ₩43,227 | ₩43,030 | ₩43,030 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,187 | ₩43,187 | ₩43,066 | ₩43,066 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,907 | ₩42,908 | ₩42,907 | ₩42,908 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,074 | ₩43,074 | ₩43,074 | ₩43,074 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 100 |
|---|