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 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 100 |
| 2026.10.08 | ₩37,966 | ₩37,966 | ₩37,659 | ₩37,759 | -0.54% | 4.7천 |
| 2026.10.07 | ₩37,993 | ₩38,019 | ₩37,926 | ₩38,019 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,059 | ₩38,059 | ₩38,006 | ₩38,059 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 200 |
| 2026.10.02 | ₩37,739 | ₩37,766 | ₩37,739 | ₩37,766 | +0.07% | 600 |
| 2026.10.01 | ₩37,419 | ₩37,599 | ₩37,419 | ₩37,575 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,499 | ₩37,515 | ₩37,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,515 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,352 | ₩37,432 | ₩37,352 | ₩37,432 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,339 | ₩37,379 | ₩37,339 | ₩37,379 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,552 | ₩37,606 | ₩37,539 | ₩37,606 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,506 | ₩37,506 | ₩37,506 | ₩37,506 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,472 | ₩37,479 | ₩37,432 | ₩37,479 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,552 | ₩37,639 | ₩37,526 | ₩37,639 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,325 | ₩37,492 | ₩37,325 | ₩37,492 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,965 | ₩37,018 | ₩36,953 | ₩36,953 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,862 | ₩36,862 | ₩36,862 | ₩36,862 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,712 | ₩36,712 | ₩36,712 | ₩36,712 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,112 | ₩37,112 | ₩37,112 | ₩37,112 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,768 | ₩36,768 | ₩36,768 | ₩36,768 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,096 | ₩37,096 | ₩37,096 | ₩37,096 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,319 | ₩37,319 | ₩37,319 | ₩37,319 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,004 | ₩37,004 | ₩37,004 | ₩37,004 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,918 | ₩36,918 | ₩36,898 | ₩36,898 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,139 | ₩37,159 | ₩37,139 | ₩37,159 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,165 | ₩37,165 | ₩37,123 | ₩37,123 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,232 | ₩37,472 | ₩37,232 | ₩37,292 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,886 | ₩37,946 | ₩37,886 | ₩37,946 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,632 | ₩37,632 | ₩37,614 | ₩37,614 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,591 | ₩37,604 | ₩37,468 | ₩37,468 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,583 | ₩37,583 | ₩37,583 | ₩37,583 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,639 | ₩37,686 | ₩37,639 | ₩37,686 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,499 | ₩37,499 | ₩37,450 | ₩37,450 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,752 | ₩37,752 | ₩37,588 | ₩37,588 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,034 | ₩37,034 | ₩37,034 | ₩37,034 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,805 | ₩36,808 | ₩36,805 | ₩36,808 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,750 | ₩36,750 | ₩36,750 | ₩36,750 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,591 | ₩36,591 | ₩36,399 | ₩36,399 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,631 | ₩36,645 | ₩36,615 | ₩36,615 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,750 | ₩36,750 | ₩36,750 | ₩36,750 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,846 | ₩36,846 | ₩36,846 | ₩36,846 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,152 | ₩37,152 | ₩37,089 | ₩37,089 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,519 | ₩37,592 | ₩37,519 | ₩37,546 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,245 | ₩37,245 | ₩37,125 | ₩37,185 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,192 | ₩37,241 | ₩37,192 | ₩37,241 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,566 | ₩37,579 | ₩37,468 | ₩37,468 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,804 | ₩37,804 | ₩37,804 | ₩37,804 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,086 | ₩38,086 | ₩38,086 | ₩38,086 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,735 | ₩37,735 | ₩37,735 | ₩37,735 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,042 | ₩38,042 | ₩38,042 | ₩38,042 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,310 | ₩38,310 | ₩38,310 | ₩38,310 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,114 | ₩38,121 | ₩38,114 | ₩38,121 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,779 | ₩38,087 | ₩37,779 | ₩38,087 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,800 | ₩37,800 | ₩37,800 | ₩37,800 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,886 | ₩37,953 | ₩37,886 | ₩37,953 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,926 | ₩37,991 | ₩37,926 | ₩37,991 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,700 | ₩38,700 | ₩38,448 | ₩38,546 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,373 | ₩38,607 | ₩38,373 | ₩38,546 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,553 | ₩38,566 | ₩38,506 | ₩38,506 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,460 | ₩38,506 | ₩38,460 | ₩38,506 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,553 | ₩38,566 | ₩38,446 | ₩38,506 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,380 | ₩38,460 | ₩38,273 | ₩38,460 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,433 | ₩38,433 | ₩38,433 | ₩38,433 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,433 | ₩38,446 | ₩38,360 | ₩38,360 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,413 | ₩38,413 | ₩38,413 | ₩38,413 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,340 | ₩38,340 | ₩38,340 | ₩38,340 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,473 | ₩38,486 | ₩38,473 | ₩38,486 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,440 | ₩38,440 | ₩38,440 | ₩38,440 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,486 | ₩38,486 | ₩38,440 | ₩38,440 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,486 | ₩38,486 | ₩38,432 | ₩38,432 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,433 | ₩38,460 | ₩38,406 | ₩38,406 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,313 | ₩38,380 | ₩38,313 | ₩38,380 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,366 | ₩38,380 | ₩38,366 | ₩38,380 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,360 | ₩38,360 | ₩38,326 | ₩38,360 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,320 | ₩38,320 | ₩38,320 | ₩38,320 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,233 | ₩38,286 | ₩38,233 | ₩38,286 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,233 | ₩38,233 | ₩38,218 | ₩38,220 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,199 | ₩38,199 | ₩38,153 | ₩38,186 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,193 | ₩38,233 | ₩38,141 | ₩38,186 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,233 | ₩38,233 | ₩38,233 | ₩38,233 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,139 | ₩38,199 | ₩38,126 | ₩38,199 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,113 | ₩38,159 | ₩38,086 | ₩38,159 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,220 | ₩38,232 | ₩38,126 | ₩38,197 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,139 | ₩38,159 | ₩38,139 | ₩38,159 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,139 | ₩38,139 | ₩38,006 | ₩38,081 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩37,979 | ₩38,098 | ₩37,979 | ₩38,053 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,926 | ₩37,926 | ₩37,866 | ₩37,866 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,779 | ₩37,993 | ₩37,779 | ₩37,899 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,606 | ₩37,873 | ₩37,592 | ₩37,792 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,639 | ₩37,718 | ₩37,639 | ₩37,718 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,672 | ₩37,672 | ₩37,612 | ₩37,612 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,519 | ₩37,519 | ₩37,463 | ₩37,463 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,446 | ₩37,539 | ₩37,446 | ₩37,539 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,446 | ₩37,446 | ₩37,315 | ₩37,315 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,579 | ₩37,579 | ₩37,352 | ₩37,395 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,339 | ₩37,459 | ₩37,339 | ₩37,433 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,112 | ₩37,259 | ₩37,112 | ₩37,259 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,272 | ₩37,272 | ₩37,185 | ₩37,185 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,912 | ₩36,998 | ₩36,898 | ₩36,998 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,712 | ₩36,712 | ₩36,712 | ₩36,712 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,550 | ₩36,551 | ₩36,491 | ₩36,499 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,378 | ₩36,485 | ₩36,365 | ₩36,485 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,204 | ₩36,302 | ₩36,204 | ₩36,302 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,684 | ₩35,757 | ₩35,524 | ₩35,757 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,751 | ₩35,751 | ₩35,751 | ₩35,751 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,629 | ₩35,661 | ₩35,629 | ₩35,661 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,130 | ₩35,384 | ₩35,130 | ₩35,384 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,017 | ₩35,017 | ₩34,825 | ₩34,825 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,324 | ₩35,324 | ₩35,314 | ₩35,314 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,817 | ₩35,817 | ₩35,764 | ₩35,764 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,777 | ₩35,777 | ₩35,631 | ₩35,631 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,898 | ₩35,911 | ₩35,791 | ₩35,791 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,857 | ₩36,004 | ₩35,591 | ₩35,612 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,857 | ₩36,857 | ₩36,805 | ₩36,805 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,752 | ₩36,832 | ₩36,689 | ₩36,689 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,672 | ₩36,672 | ₩36,511 | ₩36,511 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,245 | ₩37,245 | ₩37,245 | ₩37,245 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,017 | ₩37,321 | ₩36,885 | ₩37,321 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,339 | ₩37,459 | ₩37,285 | ₩37,399 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,579 | ₩37,579 | ₩37,508 | ₩37,508 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,805 | ₩37,119 | ₩36,805 | ₩37,119 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,085 | ₩37,526 | ₩37,085 | ₩37,429 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,272 | ₩37,368 | ₩37,259 | ₩37,368 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,446 | ₩37,512 | ₩37,435 | ₩37,435 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,792 | ₩37,899 | ₩37,752 | ₩37,833 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,259 | ₩37,539 | ₩37,259 | ₩37,459 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,299 | ₩37,299 | ₩37,085 | ₩37,168 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,379 | ₩37,512 | ₩37,365 | ₩37,512 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,245 | ₩37,288 | ₩37,245 | ₩37,288 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,432 | ₩37,432 | ₩37,427 | ₩37,427 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,018 | ₩37,205 | ₩36,872 | ₩37,205 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,432 | ₩37,432 | ₩37,316 | ₩37,316 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,305 | ₩37,305 | ₩37,305 | ₩37,305 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,846 | ₩37,846 | ₩37,791 | ₩37,791 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,886 | ₩37,886 | ₩37,752 | ₩37,752 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,639 | ₩37,966 | ₩37,639 | ₩37,886 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,706 | ₩37,706 | ₩37,706 | ₩37,706 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,395 | ₩37,395 | ₩37,259 | ₩37,265 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,699 | ₩37,699 | ₩37,566 | ₩37,566 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,340 | ₩38,340 | ₩37,953 | ₩37,983 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,286 | ₩38,433 | ₩38,286 | ₩38,413 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,540 | ₩38,540 | ₩38,226 | ₩38,226 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,366 | ₩38,577 | ₩38,366 | ₩38,577 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,700 | ₩38,705 | ₩38,633 | ₩38,705 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,540 | ₩38,586 | ₩38,526 | ₩38,586 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,126 | ₩38,252 | ₩38,126 | ₩38,252 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,273 | ₩38,273 | ₩38,066 | ₩38,153 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,006 | ₩38,033 | ₩37,766 | ₩37,973 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,683 | ₩37,683 | ₩37,683 | ₩37,683 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,353 | ₩38,353 | ₩38,202 | ₩38,202 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,406 | ₩38,406 | ₩38,220 | ₩38,220 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,033 | ₩38,113 | ₩38,033 | ₩38,113 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,406 | ₩38,406 | ₩38,317 | ₩38,386 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,326 | ₩38,486 | ₩38,313 | ₩38,426 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,153 | ₩38,446 | ₩38,006 | ₩38,386 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,300 | ₩38,300 | ₩38,046 | ₩38,179 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,340 | ₩38,393 | ₩38,280 | ₩38,280 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,193 | ₩38,313 | ₩38,193 | ₩38,260 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,111 | ₩38,113 | ₩38,042 | ₩38,042 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,899 | ₩38,433 | ₩37,835 | ₩37,835 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,073 | ₩38,073 | ₩37,910 | ₩37,910 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,146 | ₩38,218 | ₩38,086 | ₩38,117 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,731 | ₩43,731 | ₩43,731 | ₩43,731 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,918 | ₩43,918 | ₩43,864 | ₩43,864 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,878 | ₩43,878 | ₩43,864 | ₩43,864 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,744 | ₩43,798 | ₩43,738 | ₩43,798 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,572 | ₩43,572 | ₩43,572 | ₩43,572 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,024 | ₩43,080 | ₩43,024 | ₩43,080 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,622 | ₩42,623 | ₩42,450 | ₩42,450 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,295 | ₩43,295 | ₩43,295 | ₩43,295 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,371 | ₩43,371 | ₩43,144 | ₩43,182 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,024 | ₩44,024 | ₩43,308 | ₩43,364 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,940 | ₩44,194 | ₩43,940 | ₩44,194 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,331 | ₩44,365 | ₩44,318 | ₩44,365 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,038 | ₩44,178 | ₩44,038 | ₩44,178 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,185 | ₩44,185 | ₩44,038 | ₩44,065 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,918 | ₩44,085 | ₩43,918 | ₩44,078 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,891 | ₩44,034 | ₩43,891 | ₩44,034 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,637 | ₩43,648 | ₩43,637 | ₩43,648 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,624 | ₩43,788 | ₩43,624 | ₩43,788 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,577 | ₩43,577 | ₩43,551 | ₩43,551 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩42,998 | ₩43,144 | ₩42,998 | ₩43,093 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,250 | ₩42,331 | ₩42,250 | ₩42,331 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,424 | ₩42,490 | ₩42,267 | ₩42,267 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,783 | ₩42,888 | ₩42,783 | ₩42,888 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,077 | ₩43,104 | ₩42,766 | ₩42,766 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,922 | ₩43,052 | ₩42,922 | ₩43,052 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,664 | ₩43,771 | ₩43,285 | ₩43,285 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩43,998 | ₩43,998 | ₩43,876 | ₩43,903 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,024 | ₩44,225 | ₩43,930 | ₩43,930 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,838 | ₩44,038 | ₩43,771 | ₩44,038 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,064 | ₩43,359 | ₩43,064 | ₩43,359 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,130 | ₩44,130 | ₩44,018 | ₩44,018 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,838 | ₩43,838 | ₩43,795 | ₩43,795 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,371 | ₩44,371 | ₩44,371 | ₩44,371 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,115 | ₩44,115 | ₩44,115 | ₩44,115 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,465 | ₩44,465 | ₩44,445 | ₩44,445 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,371 | ₩44,371 | ₩44,371 | ₩44,371 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,211 | ₩44,225 | ₩44,198 | ₩44,198 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,758 | ₩43,758 | ₩43,735 | ₩43,735 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,485 | ₩43,485 | ₩43,485 | ₩43,485 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,197 | ₩43,484 | ₩43,197 | ₩43,484 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,194 | ₩43,194 | ₩43,194 | ₩43,194 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,210 | ₩43,224 | ₩43,026 | ₩43,026 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,184 | ₩43,184 | ₩43,062 | ₩43,062 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,904 | ₩42,905 | ₩42,904 | ₩42,905 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 100 |
|---|