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 | ₩37,912 | ₩37,912 | ₩37,912 | ₩37,912 | 0.00% | 100 |
| 2026.10.08 | ₩37,979 | ₩37,979 | ₩37,672 | ₩37,772 | -0.54% | 4.7천 |
| 2026.10.07 | ₩38,005 | ₩38,032 | ₩37,939 | ₩38,032 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,072 | ₩38,072 | ₩38,019 | ₩38,072 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,939 | ₩37,939 | ₩37,939 | ₩37,939 | 0.00% | 200 |
| 2026.10.02 | ₩37,752 | ₩37,779 | ₩37,752 | ₩37,779 | +0.07% | 600 |
| 2026.10.01 | ₩37,431 | ₩37,612 | ₩37,431 | ₩37,588 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,512 | ₩37,528 | ₩37,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,528 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,365 | ₩37,445 | ₩37,365 | ₩37,445 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,351 | ₩37,391 | ₩37,351 | ₩37,391 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,565 | ₩37,618 | ₩37,552 | ₩37,618 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,518 | ₩37,518 | ₩37,518 | ₩37,518 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,485 | ₩37,492 | ₩37,445 | ₩37,492 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,565 | ₩37,652 | ₩37,538 | ₩37,652 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,338 | ₩37,505 | ₩37,338 | ₩37,505 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,978 | ₩37,031 | ₩36,966 | ₩36,966 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,359 | ₩36,359 | ₩36,359 | ₩36,359 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,986 | ₩36,986 | ₩36,986 | ₩36,986 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,071 | ₩37,071 | ₩37,071 | ₩37,071 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,799 | ₩36,799 | ₩36,799 | ₩36,799 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,108 | ₩37,108 | ₩37,108 | ₩37,108 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,118 | ₩37,118 | ₩37,118 | ₩37,118 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,331 | ₩37,331 | ₩37,331 | ₩37,331 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,931 | ₩36,931 | ₩36,911 | ₩36,911 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,151 | ₩37,171 | ₩37,151 | ₩37,171 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,178 | ₩37,178 | ₩37,135 | ₩37,135 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,245 | ₩37,485 | ₩37,245 | ₩37,305 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,899 | ₩37,959 | ₩37,899 | ₩37,959 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,645 | ₩37,645 | ₩37,626 | ₩37,626 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,604 | ₩37,617 | ₩37,481 | ₩37,481 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,596 | ₩37,596 | ₩37,596 | ₩37,596 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,652 | ₩37,698 | ₩37,652 | ₩37,698 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,512 | ₩37,512 | ₩37,462 | ₩37,462 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,765 | ₩37,765 | ₩37,601 | ₩37,601 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,779 | ₩37,779 | ₩37,779 | ₩37,779 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,047 | ₩37,047 | ₩37,047 | ₩37,047 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,817 | ₩36,820 | ₩36,817 | ₩36,820 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,604 | ₩36,604 | ₩36,412 | ₩36,412 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,644 | ₩36,657 | ₩36,628 | ₩36,628 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,859 | ₩36,859 | ₩36,859 | ₩36,859 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,164 | ₩37,164 | ₩37,102 | ₩37,102 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,458 | ₩37,458 | ₩37,458 | ₩37,458 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,532 | ₩37,605 | ₩37,532 | ₩37,558 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,258 | ₩37,258 | ₩37,138 | ₩37,198 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,205 | ₩37,254 | ₩37,205 | ₩37,254 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,578 | ₩37,592 | ₩37,481 | ₩37,481 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,932 | ₩37,932 | ₩37,932 | ₩37,932 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,705 | ₩37,705 | ₩37,705 | ₩37,705 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,099 | ₩38,099 | ₩38,099 | ₩38,099 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,748 | ₩37,748 | ₩37,748 | ₩37,748 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,669 | ₩37,669 | ₩37,669 | ₩37,669 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,055 | ₩38,055 | ₩38,055 | ₩38,055 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,127 | ₩38,134 | ₩38,127 | ₩38,134 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,529 | ₩38,529 | ₩38,529 | ₩38,529 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,792 | ₩38,100 | ₩37,792 | ₩38,100 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,899 | ₩37,965 | ₩37,899 | ₩37,965 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,939 | ₩38,004 | ₩37,939 | ₩38,004 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,713 | ₩38,713 | ₩38,461 | ₩38,559 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,386 | ₩38,620 | ₩38,386 | ₩38,559 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,566 | ₩38,579 | ₩38,519 | ₩38,519 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,473 | ₩38,519 | ₩38,473 | ₩38,519 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,566 | ₩38,579 | ₩38,459 | ₩38,519 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,393 | ₩38,473 | ₩38,286 | ₩38,473 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,446 | ₩38,446 | ₩38,446 | ₩38,446 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,446 | ₩38,459 | ₩38,373 | ₩38,373 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,486 | ₩38,499 | ₩38,486 | ₩38,499 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,499 | ₩38,499 | ₩38,453 | ₩38,453 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,499 | ₩38,499 | ₩38,445 | ₩38,445 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,446 | ₩38,473 | ₩38,419 | ₩38,419 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,326 | ₩38,393 | ₩38,326 | ₩38,393 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,379 | ₩38,393 | ₩38,379 | ₩38,393 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,373 | ₩38,373 | ₩38,339 | ₩38,373 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,246 | ₩38,299 | ₩38,246 | ₩38,299 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,246 | ₩38,246 | ₩38,231 | ₩38,232 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,212 | ₩38,212 | ₩38,166 | ₩38,199 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,206 | ₩38,246 | ₩38,154 | ₩38,199 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,152 | ₩38,212 | ₩38,139 | ₩38,212 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,126 | ₩38,172 | ₩38,099 | ₩38,172 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,232 | ₩38,244 | ₩38,139 | ₩38,210 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,152 | ₩38,172 | ₩38,152 | ₩38,172 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,152 | ₩38,152 | ₩38,019 | ₩38,094 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩37,992 | ₩38,111 | ₩37,992 | ₩38,066 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,959 | ₩37,959 | ₩37,959 | ₩37,959 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,939 | ₩37,939 | ₩37,879 | ₩37,879 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,792 | ₩38,005 | ₩37,792 | ₩37,912 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,618 | ₩37,885 | ₩37,605 | ₩37,805 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,652 | ₩37,730 | ₩37,652 | ₩37,730 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,685 | ₩37,685 | ₩37,625 | ₩37,625 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,685 | ₩37,685 | ₩37,685 | ₩37,685 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,532 | ₩37,532 | ₩37,475 | ₩37,475 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,458 | ₩37,552 | ₩37,458 | ₩37,552 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,458 | ₩37,458 | ₩37,327 | ₩37,327 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,592 | ₩37,592 | ₩37,365 | ₩37,407 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,351 | ₩37,471 | ₩37,351 | ₩37,446 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,124 | ₩37,271 | ₩37,124 | ₩37,271 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,285 | ₩37,285 | ₩37,198 | ₩37,198 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,924 | ₩37,011 | ₩36,911 | ₩37,011 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,562 | ₩36,564 | ₩36,504 | ₩36,512 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,390 | ₩36,497 | ₩36,377 | ₩36,497 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,217 | ₩36,314 | ₩36,217 | ₩36,314 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,696 | ₩35,769 | ₩35,536 | ₩35,769 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,641 | ₩35,673 | ₩35,641 | ₩35,673 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,142 | ₩35,396 | ₩35,142 | ₩35,396 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,029 | ₩35,029 | ₩34,836 | ₩34,836 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,336 | ₩35,336 | ₩35,326 | ₩35,326 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,830 | ₩35,830 | ₩35,776 | ₩35,776 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,789 | ₩35,789 | ₩35,643 | ₩35,643 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,910 | ₩35,923 | ₩35,803 | ₩35,803 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,870 | ₩36,016 | ₩35,603 | ₩35,624 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,869 | ₩36,869 | ₩36,817 | ₩36,817 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,764 | ₩36,844 | ₩36,701 | ₩36,701 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,684 | ₩36,684 | ₩36,524 | ₩36,524 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,744 | ₩36,744 | ₩36,744 | ₩36,744 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,258 | ₩37,258 | ₩37,258 | ₩37,258 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,030 | ₩37,334 | ₩36,897 | ₩37,334 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,110 | ₩37,110 | ₩37,110 | ₩37,110 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,351 | ₩37,471 | ₩37,298 | ₩37,411 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,592 | ₩37,592 | ₩37,521 | ₩37,521 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,817 | ₩37,131 | ₩36,817 | ₩37,131 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,098 | ₩37,538 | ₩37,098 | ₩37,442 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,285 | ₩37,381 | ₩37,271 | ₩37,381 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,458 | ₩37,525 | ₩37,447 | ₩37,447 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,805 | ₩37,912 | ₩37,765 | ₩37,845 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,271 | ₩37,552 | ₩37,271 | ₩37,471 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,311 | ₩37,311 | ₩37,098 | ₩37,180 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,391 | ₩37,525 | ₩37,378 | ₩37,525 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,258 | ₩37,301 | ₩37,258 | ₩37,301 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,445 | ₩37,445 | ₩37,439 | ₩37,439 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,031 | ₩37,218 | ₩36,884 | ₩37,218 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,445 | ₩37,445 | ₩37,329 | ₩37,329 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,318 | ₩37,318 | ₩37,318 | ₩37,318 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,859 | ₩37,859 | ₩37,804 | ₩37,804 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,899 | ₩37,899 | ₩37,765 | ₩37,765 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,652 | ₩37,979 | ₩37,652 | ₩37,899 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,407 | ₩37,407 | ₩37,271 | ₩37,278 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,712 | ₩37,712 | ₩37,578 | ₩37,578 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,353 | ₩38,353 | ₩37,965 | ₩37,996 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,299 | ₩38,446 | ₩38,299 | ₩38,426 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,553 | ₩38,553 | ₩38,239 | ₩38,239 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,379 | ₩38,590 | ₩38,379 | ₩38,590 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,713 | ₩38,718 | ₩38,646 | ₩38,718 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,553 | ₩38,600 | ₩38,539 | ₩38,600 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,373 | ₩38,373 | ₩38,373 | ₩38,373 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,139 | ₩38,264 | ₩38,139 | ₩38,264 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,286 | ₩38,286 | ₩38,079 | ₩38,166 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,019 | ₩38,046 | ₩37,779 | ₩37,985 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,366 | ₩38,366 | ₩38,215 | ₩38,215 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,419 | ₩38,419 | ₩38,232 | ₩38,232 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,046 | ₩38,126 | ₩38,046 | ₩38,126 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,419 | ₩38,419 | ₩38,330 | ₩38,399 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,339 | ₩38,499 | ₩38,326 | ₩38,439 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,166 | ₩38,459 | ₩38,019 | ₩38,399 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,312 | ₩38,312 | ₩38,059 | ₩38,192 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,353 | ₩38,406 | ₩38,292 | ₩38,292 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,206 | ₩38,326 | ₩38,206 | ₩38,272 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,124 | ₩38,126 | ₩38,055 | ₩38,055 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,912 | ₩38,446 | ₩37,848 | ₩37,848 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,086 | ₩38,086 | ₩37,923 | ₩37,923 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,159 | ₩38,231 | ₩38,099 | ₩38,130 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,933 | ₩43,933 | ₩43,879 | ₩43,879 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,892 | ₩43,892 | ₩43,879 | ₩43,879 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,759 | ₩43,812 | ₩43,752 | ₩43,812 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,692 | ₩43,692 | ₩43,692 | ₩43,692 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,038 | ₩43,094 | ₩43,038 | ₩43,094 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,636 | ₩42,638 | ₩42,464 | ₩42,464 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,385 | ₩43,385 | ₩43,158 | ₩43,197 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,039 | ₩44,039 | ₩43,322 | ₩43,379 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,955 | ₩44,209 | ₩43,955 | ₩44,209 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,346 | ₩44,380 | ₩44,333 | ₩44,380 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,053 | ₩44,193 | ₩44,053 | ₩44,193 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,200 | ₩44,200 | ₩44,053 | ₩44,079 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,933 | ₩44,099 | ₩43,933 | ₩44,093 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,906 | ₩44,049 | ₩43,906 | ₩44,049 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,652 | ₩43,663 | ₩43,652 | ₩43,663 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,639 | ₩43,803 | ₩43,639 | ₩43,803 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,592 | ₩43,592 | ₩43,565 | ₩43,565 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,013 | ₩43,158 | ₩43,013 | ₩43,108 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,264 | ₩42,345 | ₩42,264 | ₩42,345 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,439 | ₩42,504 | ₩42,281 | ₩42,281 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,798 | ₩42,902 | ₩42,798 | ₩42,902 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,092 | ₩43,118 | ₩42,781 | ₩42,781 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,937 | ₩43,066 | ₩42,937 | ₩43,066 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,324 | ₩43,324 | ₩43,324 | ₩43,324 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,679 | ₩43,786 | ₩43,300 | ₩43,300 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,013 | ₩44,013 | ₩43,891 | ₩43,918 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,039 | ₩44,240 | ₩43,945 | ₩43,945 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,852 | ₩44,053 | ₩43,786 | ₩44,053 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,078 | ₩43,373 | ₩43,078 | ₩43,373 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,145 | ₩44,145 | ₩44,033 | ₩44,033 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,852 | ₩43,852 | ₩43,810 | ₩43,810 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,386 | ₩44,386 | ₩44,386 | ₩44,386 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,280 | ₩44,280 | ₩44,280 | ₩44,280 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,130 | ₩44,130 | ₩44,130 | ₩44,130 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,480 | ₩44,480 | ₩44,460 | ₩44,460 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,386 | ₩44,386 | ₩44,386 | ₩44,386 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,226 | ₩44,240 | ₩44,213 | ₩44,213 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,772 | ₩43,772 | ₩43,750 | ₩43,750 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,425 | ₩43,425 | ₩43,425 | ₩43,425 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,212 | ₩43,499 | ₩43,212 | ₩43,499 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,209 | ₩43,209 | ₩43,209 | ₩43,209 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,225 | ₩43,238 | ₩43,041 | ₩43,041 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,198 | ₩43,198 | ₩43,077 | ₩43,077 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,918 | ₩42,919 | ₩42,918 | ₩42,919 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,085 | ₩43,085 | ₩43,085 | ₩43,085 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,555 | ₩42,555 | ₩42,555 | ₩42,555 | 0.00% | 100 |
|---|