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 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 100 |
| 2026.10.08 | ₩37,974 | ₩37,974 | ₩37,667 | ₩37,768 | -0.54% | 4.7천 |
| 2026.10.07 | ₩38,001 | ₩38,028 | ₩37,934 | ₩38,028 | +0.07% | 6.5천 |
| 2026.10.06 | ₩38,068 | ₩38,068 | ₩38,015 | ₩38,068 | 0.00% | 1.1천 |
| 2026.10.05 | ₩37,934 | ₩37,934 | ₩37,934 | ₩37,934 | 0.00% | 200 |
| 2026.10.02 | ₩37,748 | ₩37,774 | ₩37,748 | ₩37,774 | +0.07% | 600 |
| 2026.10.01 | ₩37,427 | ₩37,607 | ₩37,427 | ₩37,583 | +0.42% | 1.2천 |
| 2026.09.30 | ₩37,507 | ₩37,523 | ₩37,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,523 |
| +0.04% |
| 200 |
| 2026.09.29 | ₩37,360 | ₩37,441 | ₩37,360 | ₩37,441 | +0.21% | 1천 |
|---|
| 2026.09.28 | ₩37,347 | ₩37,387 | ₩37,347 | ₩37,387 | +0.11% | 200 |
|---|
| 2026.09.25 | ₩37,561 | ₩37,614 | ₩37,547 | ₩37,614 | +0.14% | 1.7천 |
|---|
| 2026.09.24 | ₩37,514 | ₩37,514 | ₩37,514 | ₩37,514 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,481 | ₩37,487 | ₩37,441 | ₩37,487 | +0.02% | 1천 |
|---|
| 2026.09.22 | ₩37,561 | ₩37,647 | ₩37,534 | ₩37,647 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩37,334 | ₩37,501 | ₩37,334 | ₩37,501 | +0.45% | 2.1천 |
|---|
| 2026.09.18 | ₩36,973 | ₩37,027 | ₩36,961 | ₩36,961 | -0.03% | 7.3천 |
|---|
| 2026.09.17 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,617 | ₩36,617 | ₩36,617 | ₩36,617 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩36,981 | ₩36,981 | ₩36,981 | ₩36,981 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,795 | ₩36,795 | ₩36,795 | ₩36,795 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,776 | ₩36,776 | ₩36,776 | ₩36,776 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,114 | ₩37,114 | ₩37,114 | ₩37,114 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,327 | ₩37,327 | ₩37,327 | ₩37,327 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,927 | ₩36,927 | ₩36,907 | ₩36,907 | -0.05% | 900 |
|---|
| 2026.08.21 | ₩37,147 | ₩37,167 | ₩37,147 | ₩37,167 | +0.05% | 200 |
|---|
| 2026.08.20 | ₩37,174 | ₩37,174 | ₩37,131 | ₩37,131 | -0.11% | 500 |
|---|
| 2026.08.19 | ₩37,240 | ₩37,481 | ₩37,240 | ₩37,300 | +0.16% | 2만 |
|---|
| 2026.08.18 | ₩37,379 | ₩37,379 | ₩37,379 | ₩37,379 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,888 | ₩37,888 | ₩37,888 | ₩37,888 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,894 | ₩37,954 | ₩37,894 | ₩37,954 | +0.16% | 100 |
|---|
| 2026.08.12 | ₩37,641 | ₩37,641 | ₩37,622 | ₩37,622 | -0.05% | 200 |
|---|
| 2026.08.11 | ₩37,599 | ₩37,613 | ₩37,477 | ₩37,477 | -0.33% | 1.1천 |
|---|
| 2026.08.10 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,647 | ₩37,694 | ₩37,647 | ₩37,694 | +0.12% | 600 |
|---|
| 2026.08.06 | ₩37,507 | ₩37,507 | ₩37,458 | ₩37,458 | -0.13% | 200 |
|---|
| 2026.08.05 | ₩37,761 | ₩37,761 | ₩37,597 | ₩37,597 | -0.43% | 700 |
|---|
| 2026.08.04 | ₩37,774 | ₩37,774 | ₩37,774 | ₩37,774 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩37,043 | ₩37,043 | ₩37,043 | ₩37,043 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩36,813 | ₩36,816 | ₩36,813 | ₩36,816 | +0.01% | 200 |
|---|
| 2026.07.30 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩36,600 | ₩36,600 | ₩36,407 | ₩36,407 | -0.53% | 500 |
|---|
| 2026.07.28 | ₩36,640 | ₩36,653 | ₩36,624 | ₩36,624 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,160 | ₩37,160 | ₩37,098 | ₩37,098 | -0.17% | 400 |
|---|
| 2026.07.22 | ₩37,454 | ₩37,454 | ₩37,454 | ₩37,454 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,527 | ₩37,601 | ₩37,527 | ₩37,554 | +0.07% | 1.2천 |
|---|
| 2026.07.20 | ₩37,254 | ₩37,254 | ₩37,134 | ₩37,194 | -0.16% | 1.1천 |
|---|
| 2026.07.17 | ₩37,200 | ₩37,250 | ₩37,200 | ₩37,250 | +0.13% | 900 |
|---|
| 2026.07.16 | ₩37,574 | ₩37,587 | ₩37,477 | ₩37,477 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩37,701 | ₩37,701 | ₩37,701 | ₩37,701 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,095 | ₩38,095 | ₩38,095 | ₩38,095 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩37,744 | ₩37,744 | ₩37,744 | ₩37,744 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,665 | ₩37,665 | ₩37,665 | ₩37,665 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,051 | ₩38,051 | ₩38,051 | ₩38,051 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩38,123 | ₩38,129 | ₩38,123 | ₩38,129 | +0.02% | 200 |
|---|
| 2026.06.30 | ₩38,524 | ₩38,524 | ₩38,524 | ₩38,524 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩37,788 | ₩38,096 | ₩37,788 | ₩38,096 | +0.82% | 300 |
|---|
| 2026.06.26 | ₩37,809 | ₩37,809 | ₩37,809 | ₩37,809 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩37,894 | ₩37,961 | ₩37,894 | ₩37,961 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩37,934 | ₩38,000 | ₩37,934 | ₩38,000 | +0.17% | 700 |
|---|
| 2026.06.22 | ₩38,709 | ₩38,709 | ₩38,456 | ₩38,555 | -0.40% | 7.6천 |
|---|
| 2026.06.18 | ₩38,382 | ₩38,615 | ₩38,382 | ₩38,555 | +0.45% | 2.1만 |
|---|
| 2026.06.17 | ₩38,562 | ₩38,575 | ₩38,515 | ₩38,515 | -0.12% | 200 |
|---|
| 2026.06.16 | ₩38,468 | ₩38,515 | ₩38,468 | ₩38,515 | +0.12% | 1.2만 |
|---|
| 2026.06.15 | ₩38,562 | ₩38,575 | ₩38,455 | ₩38,515 | -0.12% | 1.9만 |
|---|
| 2026.06.12 | ₩38,388 | ₩38,468 | ₩38,281 | ₩38,468 | +0.21% | 4.8천 |
|---|
| 2026.06.11 | ₩38,442 | ₩38,442 | ₩38,442 | ₩38,442 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩38,442 | ₩38,455 | ₩38,368 | ₩38,368 | -0.19% | 4.4천 |
|---|
| 2026.06.09 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,482 | ₩38,495 | ₩38,482 | ₩38,495 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩38,448 | ₩38,448 | ₩38,448 | ₩38,448 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,495 | ₩38,495 | ₩38,448 | ₩38,448 | -0.12% | 300 |
|---|
| 2026.06.01 | ₩38,495 | ₩38,495 | ₩38,440 | ₩38,440 | -0.14% | 200 |
|---|
| 2026.05.29 | ₩38,442 | ₩38,468 | ₩38,415 | ₩38,415 | -0.07% | 3.6천 |
|---|
| 2026.05.28 | ₩38,322 | ₩38,388 | ₩38,322 | ₩38,388 | +0.17% | 300 |
|---|
| 2026.05.27 | ₩38,375 | ₩38,388 | ₩38,375 | ₩38,388 | +0.03% | 500 |
|---|
| 2026.05.26 | ₩38,368 | ₩38,368 | ₩38,335 | ₩38,368 | 0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩38,241 | ₩38,295 | ₩38,241 | ₩38,295 | +0.14% | 400 |
|---|
| 2026.05.20 | ₩38,241 | ₩38,241 | ₩38,227 | ₩38,228 | -0.03% | 1.4천 |
|---|
| 2026.05.19 | ₩38,208 | ₩38,208 | ₩38,161 | ₩38,195 | -0.03% | 900 |
|---|
| 2026.05.18 | ₩38,201 | ₩38,241 | ₩38,149 | ₩38,195 | -0.02% | 700 |
|---|
| 2026.05.15 | ₩38,188 | ₩38,188 | ₩38,188 | ₩38,188 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩38,241 | ₩38,241 | ₩38,241 | ₩38,241 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩38,148 | ₩38,208 | ₩38,135 | ₩38,208 | +0.16% | 3.2천 |
|---|
| 2026.05.12 | ₩38,121 | ₩38,168 | ₩38,095 | ₩38,168 | +0.12% | 4.3천 |
|---|
| 2026.05.11 | ₩38,228 | ₩38,240 | ₩38,135 | ₩38,205 | -0.06% | 2.5만 |
|---|
| 2026.05.08 | ₩38,148 | ₩38,168 | ₩38,148 | ₩38,168 | +0.05% | 600 |
|---|
| 2026.05.07 | ₩38,148 | ₩38,148 | ₩38,015 | ₩38,089 | -0.15% | 400 |
|---|
| 2026.05.06 | ₩37,988 | ₩38,107 | ₩37,988 | ₩38,061 | +0.19% | 300 |
|---|
| 2026.05.05 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩37,934 | ₩37,934 | ₩37,874 | ₩37,874 | -0.16% | 400 |
|---|
| 2026.05.01 | ₩37,788 | ₩38,001 | ₩37,788 | ₩37,908 | +0.32% | 2.3만 |
|---|
| 2026.04.30 | ₩37,614 | ₩37,881 | ₩37,601 | ₩37,801 | +0.50% | 1.8천 |
|---|
| 2026.04.29 | ₩37,647 | ₩37,726 | ₩37,647 | ₩37,726 | +0.21% | 300 |
|---|
| 2026.04.28 | ₩37,681 | ₩37,681 | ₩37,621 | ₩37,621 | -0.16% | 100 |
|---|
| 2026.04.27 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩37,681 | ₩37,681 | ₩37,681 | ₩37,681 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩37,527 | ₩37,527 | ₩37,471 | ₩37,471 | -0.15% | 1.2천 |
|---|
| 2026.04.22 | ₩37,454 | ₩37,547 | ₩37,454 | ₩37,547 | +0.25% | 800 |
|---|
| 2026.04.21 | ₩37,454 | ₩37,454 | ₩37,323 | ₩37,323 | -0.35% | 300 |
|---|
| 2026.04.20 | ₩37,587 | ₩37,587 | ₩37,360 | ₩37,403 | -0.49% | 5.5천 |
|---|
| 2026.04.17 | ₩37,347 | ₩37,467 | ₩37,347 | ₩37,442 | +0.25% | 1.8천 |
|---|
| 2026.04.16 | ₩37,120 | ₩37,267 | ₩37,120 | ₩37,267 | +0.40% | 300 |
|---|
| 2026.04.15 | ₩37,280 | ₩37,280 | ₩37,194 | ₩37,194 | -0.23% | 4.8천 |
|---|
| 2026.04.14 | ₩36,920 | ₩37,007 | ₩36,907 | ₩37,007 | +0.23% | 900 |
|---|
| 2026.04.13 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩36,558 | ₩36,560 | ₩36,500 | ₩36,508 | -0.14% | 5.7천 |
|---|
| 2026.04.09 | ₩36,386 | ₩36,493 | ₩36,373 | ₩36,493 | +0.29% | 500 |
|---|
| 2026.04.08 | ₩36,213 | ₩36,310 | ₩36,213 | ₩36,310 | +0.27% | 6.8천 |
|---|
| 2026.04.07 | ₩35,692 | ₩35,765 | ₩35,532 | ₩35,765 | +0.21% | 7.6천 |
|---|
| 2026.04.06 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 600 |
|---|
| 2026.04.02 | ₩35,637 | ₩35,669 | ₩35,637 | ₩35,669 | +0.09% | 200 |
|---|
| 2026.04.01 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 900 |
|---|
| 2026.03.31 | ₩35,138 | ₩35,392 | ₩35,138 | ₩35,392 | +0.72% | 1천 |
|---|
| 2026.03.30 | ₩35,025 | ₩35,025 | ₩34,832 | ₩34,832 | -0.55% | 2.7천 |
|---|
| 2026.03.27 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 1.4천 |
|---|
| 2026.03.26 | ₩35,332 | ₩35,332 | ₩35,322 | ₩35,322 | -0.03% | 200 |
|---|
| 2026.03.25 | ₩35,825 | ₩35,825 | ₩35,772 | ₩35,772 | -0.15% | 2.2천 |
|---|
| 2026.03.24 | ₩35,785 | ₩35,785 | ₩35,639 | ₩35,639 | -0.41% | 2.5천 |
|---|
| 2026.03.23 | ₩35,906 | ₩35,919 | ₩35,799 | ₩35,799 | -0.30% | 1.4만 |
|---|
| 2026.03.20 | ₩35,866 | ₩36,012 | ₩35,599 | ₩35,620 | -0.68% | 9.5천 |
|---|
| 2026.03.19 | ₩36,186 | ₩36,186 | ₩36,186 | ₩36,186 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,865 | ₩36,865 | ₩36,813 | ₩36,813 | -0.14% | 100 |
|---|
| 2026.03.16 | ₩36,760 | ₩36,840 | ₩36,697 | ₩36,697 | -0.17% | 4.9천 |
|---|
| 2026.03.13 | ₩36,680 | ₩36,680 | ₩36,520 | ₩36,520 | -0.44% | 5천 |
|---|
| 2026.03.12 | ₩36,740 | ₩36,740 | ₩36,740 | ₩36,740 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,254 | ₩37,254 | ₩37,254 | ₩37,254 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩37,270 | ₩37,270 | ₩37,270 | ₩37,270 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,025 | ₩37,330 | ₩36,893 | ₩37,330 | +0.82% | 900 |
|---|
| 2026.03.06 | ₩37,106 | ₩37,106 | ₩37,106 | ₩37,106 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩37,347 | ₩37,467 | ₩37,294 | ₩37,407 | +0.16% | 1.1천 |
|---|
| 2026.03.04 | ₩37,587 | ₩37,587 | ₩37,517 | ₩37,517 | -0.19% | 300 |
|---|
| 2026.03.03 | ₩36,813 | ₩37,127 | ₩36,813 | ₩37,127 | +0.85% | 600 |
|---|
| 2026.03.02 | ₩37,094 | ₩37,534 | ₩37,094 | ₩37,438 | +0.93% | 1.7만 |
|---|
| 2026.02.27 | ₩37,280 | ₩37,377 | ₩37,267 | ₩37,377 | +0.26% | 1.4천 |
|---|
| 2026.02.26 | ₩37,454 | ₩37,521 | ₩37,443 | ₩37,443 | -0.03% | 1만 |
|---|
| 2026.02.25 | ₩37,801 | ₩37,908 | ₩37,761 | ₩37,841 | +0.11% | 600 |
|---|
| 2026.02.24 | ₩37,267 | ₩37,547 | ₩37,267 | ₩37,467 | +0.54% | 9.6천 |
|---|
| 2026.02.23 | ₩37,307 | ₩37,307 | ₩37,094 | ₩37,176 | -0.35% | 8.1천 |
|---|
| 2026.02.20 | ₩37,387 | ₩37,521 | ₩37,374 | ₩37,521 | +0.36% | 300 |
|---|
| 2026.02.19 | ₩37,254 | ₩37,296 | ₩37,254 | ₩37,296 | +0.11% | 300 |
|---|
| 2026.02.18 | ₩37,441 | ₩37,441 | ₩37,435 | ₩37,435 | -0.01% | 300 |
|---|
| 2026.02.17 | ₩37,027 | ₩37,214 | ₩36,880 | ₩37,214 | +0.50% | 1.6만 |
|---|
| 2026.02.13 | ₩37,441 | ₩37,441 | ₩37,324 | ₩37,324 | -0.31% | 400 |
|---|
| 2026.02.12 | ₩37,314 | ₩37,314 | ₩37,314 | ₩37,314 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩37,854 | ₩37,854 | ₩37,800 | ₩37,800 | -0.14% | 600 |
|---|
| 2026.02.10 | ₩37,894 | ₩37,894 | ₩37,761 | ₩37,761 | -0.35% | 400 |
|---|
| 2026.02.09 | ₩37,647 | ₩37,974 | ₩37,647 | ₩37,894 | +0.66% | 8.1천 |
|---|
| 2026.02.06 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,403 | ₩37,403 | ₩37,267 | ₩37,274 | -0.35% | 2.4천 |
|---|
| 2026.02.04 | ₩37,708 | ₩37,708 | ₩37,574 | ₩37,574 | -0.35% | 500 |
|---|
| 2026.02.03 | ₩38,348 | ₩38,348 | ₩37,961 | ₩37,992 | -0.93% | 1.1천 |
|---|
| 2026.02.02 | ₩38,295 | ₩38,442 | ₩38,295 | ₩38,422 | +0.33% | 4.6천 |
|---|
| 2026.01.30 | ₩38,548 | ₩38,548 | ₩38,235 | ₩38,235 | -0.81% | 200 |
|---|
| 2026.01.29 | ₩38,375 | ₩38,586 | ₩38,375 | ₩38,586 | +0.55% | 1.6천 |
|---|
| 2026.01.28 | ₩38,709 | ₩38,714 | ₩38,642 | ₩38,714 | +0.01% | 2.2천 |
|---|
| 2026.01.27 | ₩38,548 | ₩38,595 | ₩38,535 | ₩38,595 | +0.12% | 1.1만 |
|---|
| 2026.01.26 | ₩38,368 | ₩38,368 | ₩38,368 | ₩38,368 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩38,135 | ₩38,260 | ₩38,135 | ₩38,260 | +0.33% | 600 |
|---|
| 2026.01.22 | ₩38,281 | ₩38,281 | ₩38,075 | ₩38,161 | -0.31% | 2천 |
|---|
| 2026.01.21 | ₩38,015 | ₩38,041 | ₩37,774 | ₩37,981 | -0.09% | 1.5만 |
|---|
| 2026.01.20 | ₩37,692 | ₩37,692 | ₩37,692 | ₩37,692 | 0.00% | 400 |
|---|
| 2026.01.16 | ₩38,362 | ₩38,362 | ₩38,211 | ₩38,211 | -0.39% | 400 |
|---|
| 2026.01.15 | ₩38,415 | ₩38,415 | ₩38,228 | ₩38,228 | -0.49% | 1천 |
|---|
| 2026.01.14 | ₩38,041 | ₩38,121 | ₩38,041 | ₩38,121 | +0.21% | 300 |
|---|
| 2026.01.13 | ₩38,415 | ₩38,415 | ₩38,326 | ₩38,395 | -0.05% | 600 |
|---|
| 2026.01.12 | ₩38,335 | ₩38,495 | ₩38,322 | ₩38,435 | +0.26% | 1.5천 |
|---|
| 2026.01.09 | ₩38,161 | ₩38,455 | ₩38,015 | ₩38,395 | +0.61% | 7.6천 |
|---|
| 2026.01.08 | ₩38,308 | ₩38,308 | ₩38,055 | ₩38,188 | -0.31% | 1.3만 |
|---|
| 2026.01.07 | ₩38,348 | ₩38,402 | ₩38,288 | ₩38,288 | -0.16% | 2.6천 |
|---|
| 2026.01.06 | ₩38,201 | ₩38,322 | ₩38,201 | ₩38,268 | +0.17% | 1.5천 |
|---|
| 2026.01.05 | ₩38,120 | ₩38,121 | ₩38,051 | ₩38,051 | -0.18% | 3.9천 |
|---|
| 2026.01.02 | ₩37,908 | ₩38,442 | ₩37,844 | ₩37,844 | -0.17% | 600 |
|---|
| 2025.12.31 | ₩38,081 | ₩38,081 | ₩37,918 | ₩37,918 | -0.43% | 300 |
|---|
| 2025.12.30 | ₩38,155 | ₩38,227 | ₩38,095 | ₩38,125 | -0.08% | 8.3천 |
|---|
| 2025.12.29 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,928 | ₩43,928 | ₩43,874 | ₩43,874 | -0.12% | 200 |
|---|
| 2025.12.24 | ₩43,888 | ₩43,888 | ₩43,874 | ₩43,874 | -0.03% | 2.3천 |
|---|
| 2025.12.23 | ₩43,754 | ₩43,807 | ₩43,747 | ₩43,807 | +0.12% | 800 |
|---|
| 2025.12.22 | ₩43,687 | ₩43,687 | ₩43,687 | ₩43,687 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩43,033 | ₩43,089 | ₩43,033 | ₩43,089 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩42,632 | ₩42,633 | ₩42,459 | ₩42,459 | -0.40% | 1.6천 |
|---|
| 2025.12.16 | ₩43,304 | ₩43,304 | ₩43,304 | ₩43,304 | 0.00% | 200 |
|---|
| 2025.12.15 | ₩43,380 | ₩43,380 | ₩43,153 | ₩43,192 | -0.43% | 1.1만 |
|---|
| 2025.12.12 | ₩44,034 | ₩44,034 | ₩43,318 | ₩43,374 | -1.50% | 1.1천 |
|---|
| 2025.12.11 | ₩43,950 | ₩44,204 | ₩43,950 | ₩44,204 | +0.58% | 1.5천 |
|---|
| 2025.12.10 | ₩44,341 | ₩44,375 | ₩44,328 | ₩44,375 | +0.08% | 5.8천 |
|---|
| 2025.12.09 | ₩44,048 | ₩44,188 | ₩44,048 | ₩44,188 | +0.32% | 600 |
|---|
| 2025.12.08 | ₩44,195 | ₩44,195 | ₩44,048 | ₩44,074 | -0.27% | 400 |
|---|
| 2025.12.05 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,016 | ₩44,016 | ₩44,016 | ₩44,016 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩43,928 | ₩44,094 | ₩43,928 | ₩44,088 | +0.36% | 1.6천 |
|---|
| 2025.12.02 | ₩43,901 | ₩44,044 | ₩43,901 | ₩44,044 | +0.33% | 300 |
|---|
| 2025.12.01 | ₩43,647 | ₩43,658 | ₩43,647 | ₩43,658 | +0.02% | 500 |
|---|
| 2025.11.28 | ₩43,634 | ₩43,798 | ₩43,634 | ₩43,798 | +0.38% | 600 |
|---|
| 2025.11.26 | ₩43,587 | ₩43,587 | ₩43,561 | ₩43,561 | -0.06% | 300 |
|---|
| 2025.11.25 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,008 | ₩43,153 | ₩43,008 | ₩43,103 | +0.22% | 2.4천 |
|---|
| 2025.11.21 | ₩42,259 | ₩42,341 | ₩42,259 | ₩42,341 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩42,434 | ₩42,499 | ₩42,276 | ₩42,276 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩42,793 | ₩42,897 | ₩42,793 | ₩42,897 | +0.24% | 600 |
|---|
| 2025.11.18 | ₩43,087 | ₩43,113 | ₩42,776 | ₩42,776 | -0.72% | 2.3천 |
|---|
| 2025.11.17 | ₩42,932 | ₩43,061 | ₩42,932 | ₩43,061 | +0.30% | 1.4천 |
|---|
| 2025.11.14 | ₩43,319 | ₩43,319 | ₩43,319 | ₩43,319 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩43,674 | ₩43,781 | ₩43,295 | ₩43,295 | -0.87% | 800 |
|---|
| 2025.11.12 | ₩44,008 | ₩44,008 | ₩43,886 | ₩43,913 | -0.22% | 1.1천 |
|---|
| 2025.11.11 | ₩44,034 | ₩44,235 | ₩43,940 | ₩43,940 | -0.22% | 1.3만 |
|---|
| 2025.11.10 | ₩43,848 | ₩44,048 | ₩43,781 | ₩44,048 | +0.46% | 900 |
|---|
| 2025.11.07 | ₩43,073 | ₩43,368 | ₩43,073 | ₩43,368 | +0.68% | 700 |
|---|
| 2025.11.06 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩44,140 | ₩44,140 | ₩44,028 | ₩44,028 | -0.25% | 300 |
|---|
| 2025.11.04 | ₩43,848 | ₩43,848 | ₩43,805 | ₩43,805 | -0.10% | 300 |
|---|
| 2025.11.03 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,275 | ₩44,275 | ₩44,275 | ₩44,275 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩44,475 | ₩44,475 | ₩44,455 | ₩44,455 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,221 | ₩44,235 | ₩44,208 | ₩44,208 | -0.03% | 1.6천 |
|---|
| 2025.10.24 | ₩43,767 | ₩43,767 | ₩43,745 | ₩43,745 | -0.05% | 200 |
|---|
| 2025.10.23 | ₩43,420 | ₩43,420 | ₩43,420 | ₩43,420 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,187 | ₩43,187 | ₩43,187 | ₩43,187 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,495 | ₩43,495 | ₩43,495 | ₩43,495 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,207 | ₩43,494 | ₩43,207 | ₩43,494 | +0.66% | 800 |
|---|
| 2025.10.17 | ₩43,204 | ₩43,204 | ₩43,204 | ₩43,204 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,220 | ₩43,234 | ₩43,036 | ₩43,036 | -0.43% | 2.5천 |
|---|
| 2025.10.15 | ₩43,193 | ₩43,193 | ₩43,072 | ₩43,072 | -0.28% | 200 |
|---|
| 2025.10.14 | ₩42,913 | ₩42,915 | ₩42,913 | ₩42,915 | +0.00% | 200 |
|---|
| 2025.10.13 | ₩43,080 | ₩43,080 | ₩43,080 | ₩43,080 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|