시장 데이터를 불러오는 중
전체 종목
Global X NASDAQ 100 Risk Managed Income ETF 과거 주가
Global X NASDAQ 100 Risk Managed Income ETF · QRMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X NASDAQ 100 Risk Managed Income ETF · QRMI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,536 | ₩20,536 | ₩20,536 | ₩20,536 | 0.00% | 200 |
| 2026.10.08 | ₩20,529 | ₩20,541 | ₩20,509 | ₩20,509 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,489 | ₩20,529 | ₩20,476 | ₩20,529 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,462 | ₩20,522 | ₩20,462 | ₩20,516 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,516 | ₩20,516 | ₩20,496 | ₩20,496 | -0.10% | 800 |
| 2026.10.02 | ₩20,462 | ₩20,502 | ₩20,462 | ₩20,494 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,435 | ₩20,476 | ₩20,422 | ₩20,455 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,489 | ₩20,489 | ₩20,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,429 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,447 | ₩20,447 | ₩20,408 | ₩20,422 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,382 | ₩20,449 | ₩20,375 | ₩20,435 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,462 | ₩20,462 | ₩20,408 | ₩20,462 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,356 | ₩20,422 | ₩20,356 | ₩20,422 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,476 | ₩20,476 | ₩20,422 | ₩20,435 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,411 | ₩20,462 | ₩20,408 | ₩20,435 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,408 | ₩20,422 | ₩20,375 | ₩20,415 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,569 | ₩20,587 | ₩20,516 | ₩20,587 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,516 | ₩20,576 | ₩20,516 | ₩20,572 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,462 | ₩20,462 | ₩20,301 | ₩20,332 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,355 | ₩20,422 | ₩20,315 | ₩20,327 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,328 | ₩20,435 | ₩20,328 | ₩20,406 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,395 | ₩20,476 | ₩20,395 | ₩20,449 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,328 | ₩20,362 | ₩20,315 | ₩20,340 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,422 | ₩20,489 | ₩20,395 | ₩20,415 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,556 | ₩20,556 | ₩20,415 | ₩20,429 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,435 | ₩20,437 | ₩20,395 | ₩20,437 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,382 | ₩20,408 | ₩20,382 | ₩20,402 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,301 | ₩20,321 | ₩20,288 | ₩20,321 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,301 | ₩20,301 | ₩20,301 | ₩20,301 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,449 | ₩20,449 | ₩20,355 | ₩20,368 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,382 | ₩20,395 | ₩20,341 | ₩20,368 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,382 | ₩20,382 | ₩20,341 | ₩20,368 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,301 | ₩20,301 | ₩20,266 | ₩20,288 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,281 | ₩20,281 | ₩20,281 | ₩20,281 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,221 | ₩20,241 | ₩20,181 | ₩20,234 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,543 | ₩20,569 | ₩20,382 | ₩20,496 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,531 | ₩20,563 | ₩20,531 | ₩20,563 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,596 | ₩20,596 | ₩20,522 | ₩20,549 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,556 | ₩20,569 | ₩20,548 | ₩20,548 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,516 | ₩20,556 | ₩20,516 | ₩20,549 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,549 | ₩20,577 | ₩20,529 | ₩20,549 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,536 | ₩20,569 | ₩20,502 | ₩20,536 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,502 | ₩20,522 | ₩20,502 | ₩20,522 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,529 | ₩20,529 | ₩20,462 | ₩20,496 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,556 | ₩20,556 | ₩20,476 | ₩20,504 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,482 | ₩20,502 | ₩20,459 | ₩20,502 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,429 | ₩20,429 | ₩20,429 | ₩20,429 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,395 | ₩20,462 | ₩20,395 | ₩20,442 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,395 | ₩20,435 | ₩20,395 | ₩20,429 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,234 | ₩20,301 | ₩20,234 | ₩20,301 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,127 | ₩20,274 | ₩20,100 | ₩20,225 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩20,087 | ₩20,134 | ₩20,073 | ₩20,134 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,993 | ₩20,033 | ₩19,918 | ₩19,918 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,100 | ₩20,100 | ₩19,966 | ₩20,055 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,127 | ₩20,127 | ₩20,060 | ₩20,114 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,115 | ₩20,168 | ₩20,115 | ₩20,140 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,248 | ₩20,248 | ₩20,154 | ₩20,181 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,301 | ₩20,301 | ₩20,234 | ₩20,268 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,261 | ₩20,315 | ₩20,261 | ₩20,290 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,274 | ₩20,274 | ₩20,207 | ₩20,207 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,261 | ₩20,435 | ₩20,114 | ₩20,388 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,596 | ₩20,596 | ₩20,356 | ₩20,356 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,851 | ₩20,851 | ₩20,548 | ₩20,670 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,650 | ₩20,791 | ₩20,650 | ₩20,757 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,611 | ₩20,663 | ₩20,569 | ₩20,607 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,771 | ₩20,864 | ₩20,771 | ₩20,864 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,703 | ₩20,838 | ₩20,703 | ₩20,807 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,569 | ₩20,654 | ₩20,529 | ₩20,654 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,596 | ₩20,596 | ₩20,543 | ₩20,592 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,811 | ₩20,811 | ₩20,771 | ₩20,793 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,811 | ₩20,811 | ₩20,543 | ₩20,670 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,797 | ₩20,871 | ₩20,797 | ₩20,816 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,784 | ₩20,945 | ₩20,784 | ₩20,945 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,650 | ₩20,797 | ₩20,650 | ₩20,777 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,650 | ₩20,690 | ₩20,636 | ₩20,643 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,650 | ₩20,744 | ₩20,650 | ₩20,691 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,730 | ₩20,730 | ₩20,623 | ₩20,647 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,757 | ₩20,757 | ₩20,677 | ₩20,712 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,945 | ₩20,945 | ₩20,878 | ₩20,889 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩21,092 | ₩21,133 | ₩21,052 | ₩21,092 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩21,039 | ₩21,039 | ₩20,998 | ₩21,005 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,972 | ₩21,015 | ₩20,972 | ₩20,998 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,945 | ₩21,025 | ₩20,945 | ₩20,985 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,730 | ₩20,899 | ₩20,730 | ₩20,899 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,677 | ₩20,809 | ₩20,583 | ₩20,809 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,717 | ₩20,730 | ₩20,569 | ₩20,576 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,838 | ₩20,838 | ₩20,603 | ₩20,712 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,811 | ₩20,838 | ₩20,797 | ₩20,811 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,905 | ₩20,905 | ₩20,677 | ₩20,710 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩21,012 | ₩21,012 | ₩20,905 | ₩20,933 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,918 | ₩20,965 | ₩20,905 | ₩20,953 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,918 | ₩20,918 | ₩20,891 | ₩20,911 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,878 | ₩20,918 | ₩20,878 | ₩20,905 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,851 | ₩20,905 | ₩20,851 | ₩20,885 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,838 | ₩20,891 | ₩20,811 | ₩20,864 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,851 | ₩20,864 | ₩20,838 | ₩20,850 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,864 | ₩20,864 | ₩20,784 | ₩20,838 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,797 | ₩20,797 | ₩20,744 | ₩20,769 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,703 | ₩20,717 | ₩20,663 | ₩20,717 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,690 | ₩20,717 | ₩20,623 | ₩20,695 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,543 | ₩20,655 | ₩20,435 | ₩20,604 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,703 | ₩20,703 | ₩20,610 | ₩20,638 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,811 | ₩20,945 | ₩20,784 | ₩20,871 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,864 | ₩20,905 | ₩20,851 | ₩20,864 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,851 | ₩20,891 | ₩20,851 | ₩20,866 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,838 | ₩20,864 | ₩20,838 | ₩20,844 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,797 | ₩20,876 | ₩20,797 | ₩20,860 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,864 | ₩20,882 | ₩20,663 | ₩20,858 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,844 | ₩20,851 | ₩20,824 | ₩20,836 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,831 | ₩20,864 | ₩20,811 | ₩20,844 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,878 | ₩20,878 | ₩20,771 | ₩20,817 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,797 | ₩20,811 | ₩20,690 | ₩20,777 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,784 | ₩20,797 | ₩20,757 | ₩20,777 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,677 | ₩20,750 | ₩20,677 | ₩20,749 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,663 | ₩20,677 | ₩20,623 | ₩20,658 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,677 | ₩20,677 | ₩20,623 | ₩20,638 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,623 | ₩20,698 | ₩20,623 | ₩20,690 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,636 | ₩20,690 | ₩20,636 | ₩20,670 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,556 | ₩20,636 | ₩20,556 | ₩20,563 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,610 | ₩20,623 | ₩20,556 | ₩20,615 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,435 | ₩20,583 | ₩20,435 | ₩20,516 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,583 | ₩20,583 | ₩20,462 | ₩20,543 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,636 | ₩20,771 | ₩20,610 | ₩20,709 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,650 | ₩20,677 | ₩20,610 | ₩20,644 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,596 | ₩20,677 | ₩20,596 | ₩20,657 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,663 | ₩20,677 | ₩20,623 | ₩20,636 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,583 | ₩20,663 | ₩20,583 | ₩20,636 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,610 | ₩20,623 | ₩20,596 | ₩20,598 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,543 | ₩20,596 | ₩20,543 | ₩20,592 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,529 | ₩20,580 | ₩20,529 | ₩20,549 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,348 | ₩20,384 | ₩20,315 | ₩20,384 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,408 | ₩20,422 | ₩20,355 | ₩20,402 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,288 | ₩20,341 | ₩20,181 | ₩20,341 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,313 | ₩20,395 | ₩20,301 | ₩20,316 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,140 | ₩20,227 | ₩20,100 | ₩20,164 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩20,060 | ₩20,060 | ₩19,966 | ₩20,000 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,100 | ₩20,147 | ₩20,033 | ₩20,067 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,315 | ₩20,315 | ₩20,174 | ₩20,174 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,382 | ₩20,382 | ₩20,321 | ₩20,321 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,301 | ₩20,301 | ₩20,288 | ₩20,288 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,368 | ₩20,408 | ₩20,288 | ₩20,333 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,703 | ₩20,703 | ₩20,274 | ₩20,383 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,663 | ₩20,737 | ₩20,543 | ₩20,737 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,931 | ₩20,958 | ₩20,784 | ₩20,791 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩21,079 | ₩21,079 | ₩21,032 | ₩21,032 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,918 | ₩20,952 | ₩20,918 | ₩20,946 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,905 | ₩20,918 | ₩20,817 | ₩20,817 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,958 | ₩20,958 | ₩20,864 | ₩20,878 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩21,012 | ₩21,025 | ₩20,998 | ₩21,025 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,985 | ₩21,059 | ₩20,985 | ₩21,025 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,851 | ₩21,000 | ₩20,838 | ₩21,000 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,958 | ₩20,972 | ₩20,905 | ₩20,926 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩21,036 | ₩21,052 | ₩20,953 | ₩21,019 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,945 | ₩21,079 | ₩20,945 | ₩21,045 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,878 | ₩20,945 | ₩20,864 | ₩20,945 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,878 | ₩21,019 | ₩20,878 | ₩21,019 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,972 | ₩20,998 | ₩20,958 | ₩20,998 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩21,062 | ₩21,064 | ₩20,958 | ₩21,013 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩21,066 | ₩21,079 | ₩21,039 | ₩21,072 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,972 | ₩21,025 | ₩20,958 | ₩20,972 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,998 | ₩20,998 | ₩20,891 | ₩20,919 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,965 | ₩21,307 | ₩20,965 | ₩21,217 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩21,052 | ₩21,119 | ₩21,005 | ₩21,057 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩21,025 | ₩21,307 | ₩21,025 | ₩21,170 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩21,052 | ₩21,106 | ₩20,893 | ₩21,032 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩21,066 | ₩21,133 | ₩21,066 | ₩21,103 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,401 | ₩21,401 | ₩21,106 | ₩21,112 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,441 | ₩21,441 | ₩21,240 | ₩21,347 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,334 | ₩21,381 | ₩21,314 | ₩21,314 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,253 | ₩21,374 | ₩21,247 | ₩21,354 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,149 | ₩21,272 | ₩21,119 | ₩21,272 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩21,079 | ₩21,146 | ₩21,052 | ₩21,072 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,280 | ₩21,280 | ₩21,153 | ₩21,206 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,454 | ₩21,468 | ₩21,293 | ₩21,327 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,320 | ₩21,481 | ₩21,320 | ₩21,453 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,669 | ₩21,669 | ₩21,374 | ₩21,374 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,468 | ₩21,481 | ₩21,374 | ₩21,453 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,454 | ₩21,488 | ₩21,454 | ₩21,488 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,468 | ₩21,481 | ₩21,428 | ₩21,460 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,428 | ₩21,441 | ₩21,387 | ₩21,421 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,340 | ₩21,428 | ₩21,334 | ₩21,373 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,401 | ₩21,401 | ₩21,340 | ₩21,340 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,280 | ₩21,320 | ₩21,226 | ₩21,307 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,280 | ₩21,293 | ₩21,226 | ₩21,226 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,763 | ₩21,763 | ₩21,508 | ₩21,568 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,696 | ₩21,723 | ₩21,682 | ₩21,702 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,696 | ₩21,696 | ₩21,615 | ₩21,662 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,642 | ₩21,709 | ₩21,642 | ₩21,682 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,682 | ₩21,689 | ₩21,649 | ₩21,682 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,615 | ₩21,696 | ₩21,615 | ₩21,662 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,602 | ₩21,615 | ₩21,562 | ₩21,595 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,642 | ₩21,669 | ₩21,609 | ₩21,609 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,601 | ₩21,629 | ₩21,548 | ₩21,629 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,513 | ₩21,575 | ₩21,513 | ₩21,528 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,495 | ₩21,588 | ₩21,441 | ₩21,456 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,548 | ₩21,548 | ₩21,475 | ₩21,475 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,508 | ₩21,548 | ₩21,495 | ₩21,499 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,521 | ₩21,521 | ₩21,495 | ₩21,508 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,588 | ₩21,588 | ₩21,508 | ₩21,534 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,497 | ₩21,521 | ₩21,481 | ₩21,521 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,468 | ₩21,491 | ₩21,468 | ₩21,491 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,454 | ₩21,497 | ₩21,454 | ₩21,461 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,508 | ₩21,681 | ₩21,508 | ₩21,635 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,454 | ₩21,454 | ₩21,441 | ₩21,453 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,454 | ₩21,477 | ₩21,441 | ₩21,448 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,495 | ₩21,495 | ₩21,441 | ₩21,462 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,454 | ₩21,475 | ₩21,374 | ₩21,461 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,521 | ₩21,521 | ₩21,454 | ₩21,468 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,508 | ₩21,508 | ₩21,441 | ₩21,468 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,495 | ₩21,495 | ₩21,428 | ₩21,461 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,429 | ₩21,429 | ₩21,428 | ₩21,428 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,454 | ₩21,468 | ₩21,441 | ₩21,448 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,454 | ₩21,481 | ₩21,428 | ₩21,454 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,414 | ₩21,446 | ₩21,401 | ₩21,428 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,454 | ₩21,454 | ₩21,387 | ₩21,410 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,401 | ₩21,441 | ₩21,387 | ₩21,421 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,428 | ₩21,428 | ₩21,361 | ₩21,401 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,387 | ₩21,426 | ₩21,374 | ₩21,387 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,367 | ₩21,387 | ₩21,343 | ₩21,374 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,253 | ₩21,361 | ₩21,226 | ₩21,334 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,247 | ₩21,307 | ₩21,247 | ₩21,293 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,320 | ₩21,481 | ₩21,320 | ₩21,414 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,790 | ₩21,790 | ₩21,252 | ₩21,252 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,401 | ₩21,508 | ₩21,401 | ₩21,508 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,428 | ₩21,535 | ₩21,385 | ₩21,450 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,495 | ₩21,579 | ₩21,495 | ₩21,508 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,409 | ₩21,588 | ₩21,409 | ₩21,562 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,588 | ₩21,588 | ₩21,481 | ₩21,546 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,681 | ₩21,682 | ₩21,602 | ₩21,631 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,656 | ₩21,656 | ₩21,597 | ₩21,609 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,609 | ₩21,635 | ₩21,575 | ₩21,635 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,454 | ₩21,535 | ₩21,387 | ₩21,507 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,574 | ₩21,575 | ₩21,525 | ₩21,528 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,548 | ₩21,641 | ₩21,548 | ₩21,609 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,629 | ₩21,629 | ₩21,548 | ₩21,559 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,669 | ₩21,669 | ₩21,575 | ₩21,633 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,576 | ₩21,642 | ₩21,548 | ₩21,629 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,642 | ₩21,642 | ₩21,562 | ₩21,584 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,562 | ₩21,615 | ₩21,562 | ₩21,615 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,595 | ₩21,602 | ₩21,548 | ₩21,602 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,615 | ₩21,615 | ₩21,535 | ₩21,582 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,562 | ₩21,562 | ₩21,495 | ₩21,525 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,481 | ₩21,481 | ₩21,416 | ₩21,468 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,521 | ₩21,521 | ₩21,347 | ₩21,428 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,508 | ₩21,508 | ₩21,352 | ₩21,475 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,454 | ₩21,495 | ₩21,428 | ₩21,468 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,414 | ₩21,656 | ₩21,414 | ₩21,615 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,441 | ₩21,454 | ₩21,320 | ₩21,413 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,428 | ₩21,444 | ₩21,397 | ₩21,397 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,213 | ₩21,378 | ₩21,213 | ₩21,334 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,334 | ₩21,347 | ₩21,334 | ₩21,347 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,421 | ₩21,421 | ₩21,159 | ₩21,159 | -1.22% | 4.3천 |
|---|