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 | ₩20,438 | ₩20,438 | ₩20,438 | ₩20,438 | 0.00% | 200 |
| 2026.10.08 | ₩20,431 | ₩20,443 | ₩20,411 | ₩20,411 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,391 | ₩20,431 | ₩20,378 | ₩20,431 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,364 | ₩20,425 | ₩20,364 | ₩20,418 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,418 | ₩20,418 | ₩20,398 | ₩20,398 | -0.10% | 800 |
| 2026.10.02 | ₩20,364 | ₩20,405 | ₩20,364 | ₩20,396 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,338 | ₩20,378 | ₩20,324 | ₩20,358 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,391 | ₩20,391 | ₩20,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,331 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,350 | ₩20,350 | ₩20,311 | ₩20,324 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,284 | ₩20,351 | ₩20,278 | ₩20,338 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,364 | ₩20,364 | ₩20,311 | ₩20,364 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,259 | ₩20,324 | ₩20,259 | ₩20,324 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,378 | ₩20,378 | ₩20,324 | ₩20,338 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,314 | ₩20,364 | ₩20,311 | ₩20,338 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,311 | ₩20,324 | ₩20,278 | ₩20,318 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,471 | ₩20,489 | ₩20,418 | ₩20,489 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,418 | ₩20,478 | ₩20,418 | ₩20,474 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,364 | ₩20,364 | ₩20,204 | ₩20,235 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,258 | ₩20,324 | ₩20,218 | ₩20,230 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,231 | ₩20,338 | ₩20,231 | ₩20,308 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,298 | ₩20,378 | ₩20,298 | ₩20,351 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,231 | ₩20,264 | ₩20,218 | ₩20,243 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,324 | ₩20,391 | ₩20,298 | ₩20,318 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,458 | ₩20,458 | ₩20,318 | ₩20,331 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,338 | ₩20,339 | ₩20,298 | ₩20,339 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,284 | ₩20,311 | ₩20,284 | ₩20,304 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,204 | ₩20,224 | ₩20,191 | ₩20,224 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,204 | ₩20,204 | ₩20,204 | ₩20,204 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,351 | ₩20,351 | ₩20,258 | ₩20,271 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,284 | ₩20,298 | ₩20,244 | ₩20,271 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,284 | ₩20,284 | ₩20,244 | ₩20,271 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,204 | ₩20,204 | ₩20,170 | ₩20,191 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,184 | ₩20,184 | ₩20,184 | ₩20,184 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,124 | ₩20,144 | ₩20,084 | ₩20,138 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,445 | ₩20,471 | ₩20,284 | ₩20,398 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,433 | ₩20,465 | ₩20,433 | ₩20,465 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,498 | ₩20,498 | ₩20,425 | ₩20,451 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,458 | ₩20,471 | ₩20,450 | ₩20,450 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,418 | ₩20,458 | ₩20,418 | ₩20,451 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,451 | ₩20,479 | ₩20,431 | ₩20,451 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,438 | ₩20,471 | ₩20,405 | ₩20,438 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,405 | ₩20,425 | ₩20,405 | ₩20,425 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,431 | ₩20,431 | ₩20,364 | ₩20,398 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,458 | ₩20,458 | ₩20,378 | ₩20,406 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,384 | ₩20,405 | ₩20,362 | ₩20,405 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,331 | ₩20,331 | ₩20,331 | ₩20,331 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,298 | ₩20,364 | ₩20,298 | ₩20,344 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,298 | ₩20,338 | ₩20,298 | ₩20,331 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,138 | ₩20,204 | ₩20,138 | ₩20,204 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,031 | ₩20,178 | ₩20,004 | ₩20,128 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩19,991 | ₩20,038 | ₩19,977 | ₩20,038 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,897 | ₩19,937 | ₩19,823 | ₩19,823 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,004 | ₩20,004 | ₩19,871 | ₩19,959 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,031 | ₩20,031 | ₩19,964 | ₩20,018 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,019 | ₩20,072 | ₩20,019 | ₩20,044 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,151 | ₩20,151 | ₩20,058 | ₩20,084 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,204 | ₩20,204 | ₩20,138 | ₩20,171 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,164 | ₩20,218 | ₩20,164 | ₩20,194 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,178 | ₩20,178 | ₩20,111 | ₩20,111 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,164 | ₩20,338 | ₩20,018 | ₩20,291 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,498 | ₩20,498 | ₩20,259 | ₩20,259 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,751 | ₩20,751 | ₩20,450 | ₩20,571 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,551 | ₩20,691 | ₩20,551 | ₩20,658 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,513 | ₩20,565 | ₩20,471 | ₩20,509 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,671 | ₩20,765 | ₩20,671 | ₩20,765 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,605 | ₩20,738 | ₩20,605 | ₩20,707 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,471 | ₩20,555 | ₩20,431 | ₩20,555 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,498 | ₩20,498 | ₩20,445 | ₩20,494 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,711 | ₩20,711 | ₩20,671 | ₩20,694 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,711 | ₩20,711 | ₩20,445 | ₩20,571 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,698 | ₩20,771 | ₩20,698 | ₩20,717 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,685 | ₩20,845 | ₩20,685 | ₩20,845 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,551 | ₩20,698 | ₩20,551 | ₩20,678 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,551 | ₩20,591 | ₩20,538 | ₩20,545 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,551 | ₩20,645 | ₩20,551 | ₩20,593 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,631 | ₩20,631 | ₩20,525 | ₩20,549 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,658 | ₩20,658 | ₩20,578 | ₩20,613 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,845 | ₩20,845 | ₩20,778 | ₩20,789 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩20,992 | ₩21,032 | ₩20,952 | ₩20,992 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,938 | ₩20,938 | ₩20,898 | ₩20,905 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,872 | ₩20,914 | ₩20,872 | ₩20,898 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,845 | ₩20,925 | ₩20,845 | ₩20,885 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,631 | ₩20,800 | ₩20,631 | ₩20,800 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,578 | ₩20,710 | ₩20,485 | ₩20,710 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,618 | ₩20,631 | ₩20,471 | ₩20,478 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,738 | ₩20,738 | ₩20,505 | ₩20,613 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,711 | ₩20,738 | ₩20,698 | ₩20,711 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,805 | ₩20,805 | ₩20,578 | ₩20,611 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,912 | ₩20,912 | ₩20,805 | ₩20,833 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,818 | ₩20,865 | ₩20,805 | ₩20,853 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,818 | ₩20,818 | ₩20,792 | ₩20,812 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,778 | ₩20,818 | ₩20,778 | ₩20,805 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,751 | ₩20,805 | ₩20,751 | ₩20,785 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,738 | ₩20,792 | ₩20,711 | ₩20,765 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,751 | ₩20,765 | ₩20,738 | ₩20,750 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,765 | ₩20,765 | ₩20,685 | ₩20,738 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,698 | ₩20,698 | ₩20,645 | ₩20,670 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,605 | ₩20,618 | ₩20,565 | ₩20,618 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,591 | ₩20,618 | ₩20,525 | ₩20,597 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,445 | ₩20,557 | ₩20,338 | ₩20,506 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,605 | ₩20,605 | ₩20,511 | ₩20,539 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,711 | ₩20,845 | ₩20,685 | ₩20,771 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,765 | ₩20,805 | ₩20,751 | ₩20,765 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,751 | ₩20,792 | ₩20,751 | ₩20,766 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,738 | ₩20,765 | ₩20,738 | ₩20,745 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,698 | ₩20,777 | ₩20,698 | ₩20,761 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,765 | ₩20,782 | ₩20,565 | ₩20,758 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,745 | ₩20,751 | ₩20,725 | ₩20,737 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,731 | ₩20,765 | ₩20,711 | ₩20,745 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,778 | ₩20,778 | ₩20,671 | ₩20,718 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,698 | ₩20,711 | ₩20,591 | ₩20,678 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,685 | ₩20,698 | ₩20,658 | ₩20,678 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,578 | ₩20,651 | ₩20,578 | ₩20,650 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,565 | ₩20,578 | ₩20,525 | ₩20,559 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,578 | ₩20,578 | ₩20,525 | ₩20,539 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,525 | ₩20,599 | ₩20,525 | ₩20,591 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,538 | ₩20,591 | ₩20,538 | ₩20,571 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,458 | ₩20,538 | ₩20,458 | ₩20,465 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,511 | ₩20,525 | ₩20,458 | ₩20,517 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,338 | ₩20,485 | ₩20,338 | ₩20,418 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,485 | ₩20,485 | ₩20,364 | ₩20,445 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,538 | ₩20,671 | ₩20,511 | ₩20,610 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,551 | ₩20,578 | ₩20,511 | ₩20,546 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,498 | ₩20,578 | ₩20,498 | ₩20,558 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,565 | ₩20,578 | ₩20,525 | ₩20,538 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,485 | ₩20,565 | ₩20,485 | ₩20,538 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,511 | ₩20,525 | ₩20,498 | ₩20,499 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,445 | ₩20,498 | ₩20,445 | ₩20,494 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,431 | ₩20,482 | ₩20,431 | ₩20,451 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,251 | ₩20,287 | ₩20,218 | ₩20,287 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,311 | ₩20,324 | ₩20,258 | ₩20,304 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,191 | ₩20,244 | ₩20,084 | ₩20,244 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,216 | ₩20,298 | ₩20,204 | ₩20,219 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,044 | ₩20,131 | ₩20,004 | ₩20,068 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,964 | ₩19,964 | ₩19,871 | ₩19,904 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,004 | ₩20,051 | ₩19,937 | ₩19,971 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,218 | ₩20,218 | ₩20,078 | ₩20,078 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,284 | ₩20,284 | ₩20,224 | ₩20,224 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,204 | ₩20,204 | ₩20,191 | ₩20,191 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,271 | ₩20,311 | ₩20,191 | ₩20,236 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,605 | ₩20,605 | ₩20,178 | ₩20,286 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,565 | ₩20,638 | ₩20,445 | ₩20,638 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,832 | ₩20,858 | ₩20,685 | ₩20,691 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩20,978 | ₩20,978 | ₩20,932 | ₩20,932 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,818 | ₩20,852 | ₩20,818 | ₩20,846 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,805 | ₩20,818 | ₩20,718 | ₩20,718 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,858 | ₩20,858 | ₩20,765 | ₩20,778 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,912 | ₩20,925 | ₩20,898 | ₩20,925 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,885 | ₩20,958 | ₩20,885 | ₩20,925 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,751 | ₩20,900 | ₩20,738 | ₩20,900 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,858 | ₩20,872 | ₩20,805 | ₩20,826 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,936 | ₩20,952 | ₩20,853 | ₩20,918 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,845 | ₩20,978 | ₩20,845 | ₩20,945 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,778 | ₩20,845 | ₩20,765 | ₩20,845 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,778 | ₩20,918 | ₩20,778 | ₩20,918 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,872 | ₩20,898 | ₩20,858 | ₩20,898 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,961 | ₩20,964 | ₩20,858 | ₩20,913 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,965 | ₩20,978 | ₩20,938 | ₩20,972 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,872 | ₩20,925 | ₩20,858 | ₩20,872 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,898 | ₩20,898 | ₩20,792 | ₩20,820 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,865 | ₩21,205 | ₩20,865 | ₩21,116 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,952 | ₩21,018 | ₩20,905 | ₩20,957 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,925 | ₩21,205 | ₩20,925 | ₩21,069 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,952 | ₩21,005 | ₩20,793 | ₩20,932 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,965 | ₩21,032 | ₩20,965 | ₩21,002 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,299 | ₩21,299 | ₩21,005 | ₩21,012 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,339 | ₩21,339 | ₩21,138 | ₩21,245 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,232 | ₩21,279 | ₩21,212 | ₩21,212 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,152 | ₩21,272 | ₩21,145 | ₩21,252 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,048 | ₩21,171 | ₩21,018 | ₩21,171 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩20,978 | ₩21,045 | ₩20,952 | ₩20,972 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,179 | ₩21,179 | ₩21,052 | ₩21,105 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,352 | ₩21,365 | ₩21,192 | ₩21,225 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,219 | ₩21,379 | ₩21,219 | ₩21,351 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,566 | ₩21,566 | ₩21,272 | ₩21,272 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,365 | ₩21,379 | ₩21,272 | ₩21,351 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,352 | ₩21,385 | ₩21,352 | ₩21,385 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,365 | ₩21,379 | ₩21,325 | ₩21,357 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,325 | ₩21,339 | ₩21,285 | ₩21,319 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,239 | ₩21,325 | ₩21,232 | ₩21,271 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,299 | ₩21,299 | ₩21,239 | ₩21,239 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,179 | ₩21,219 | ₩21,125 | ₩21,205 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,179 | ₩21,192 | ₩21,125 | ₩21,125 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,659 | ₩21,659 | ₩21,405 | ₩21,465 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,592 | ₩21,619 | ₩21,579 | ₩21,599 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,592 | ₩21,592 | ₩21,512 | ₩21,559 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,539 | ₩21,606 | ₩21,539 | ₩21,579 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,579 | ₩21,586 | ₩21,546 | ₩21,579 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,512 | ₩21,592 | ₩21,512 | ₩21,559 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,499 | ₩21,512 | ₩21,459 | ₩21,492 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,539 | ₩21,566 | ₩21,505 | ₩21,505 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,497 | ₩21,525 | ₩21,445 | ₩21,525 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,411 | ₩21,472 | ₩21,411 | ₩21,425 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,392 | ₩21,485 | ₩21,339 | ₩21,353 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,445 | ₩21,445 | ₩21,372 | ₩21,372 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,405 | ₩21,445 | ₩21,392 | ₩21,396 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,419 | ₩21,419 | ₩21,392 | ₩21,405 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,485 | ₩21,485 | ₩21,405 | ₩21,431 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,395 | ₩21,419 | ₩21,379 | ₩21,419 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,365 | ₩21,388 | ₩21,365 | ₩21,388 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,352 | ₩21,395 | ₩21,352 | ₩21,359 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,405 | ₩21,578 | ₩21,405 | ₩21,532 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,352 | ₩21,352 | ₩21,339 | ₩21,351 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,352 | ₩21,375 | ₩21,339 | ₩21,345 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,392 | ₩21,392 | ₩21,339 | ₩21,360 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,352 | ₩21,372 | ₩21,272 | ₩21,359 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,419 | ₩21,419 | ₩21,352 | ₩21,365 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,405 | ₩21,405 | ₩21,339 | ₩21,365 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,392 | ₩21,392 | ₩21,325 | ₩21,359 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,327 | ₩21,327 | ₩21,325 | ₩21,325 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,352 | ₩21,365 | ₩21,339 | ₩21,345 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,352 | ₩21,379 | ₩21,325 | ₩21,352 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,312 | ₩21,344 | ₩21,299 | ₩21,325 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,352 | ₩21,352 | ₩21,285 | ₩21,308 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,299 | ₩21,339 | ₩21,285 | ₩21,319 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,325 | ₩21,325 | ₩21,259 | ₩21,299 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,285 | ₩21,324 | ₩21,272 | ₩21,285 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,265 | ₩21,285 | ₩21,241 | ₩21,272 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,152 | ₩21,259 | ₩21,125 | ₩21,232 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,145 | ₩21,205 | ₩21,145 | ₩21,192 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,219 | ₩21,379 | ₩21,219 | ₩21,312 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,686 | ₩21,686 | ₩21,150 | ₩21,150 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,299 | ₩21,405 | ₩21,299 | ₩21,405 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,325 | ₩21,432 | ₩21,283 | ₩21,348 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,392 | ₩21,476 | ₩21,392 | ₩21,405 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,307 | ₩21,485 | ₩21,307 | ₩21,459 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,485 | ₩21,485 | ₩21,379 | ₩21,443 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,578 | ₩21,579 | ₩21,499 | ₩21,528 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,552 | ₩21,552 | ₩21,493 | ₩21,505 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,505 | ₩21,532 | ₩21,472 | ₩21,532 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,352 | ₩21,432 | ₩21,285 | ₩21,404 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,471 | ₩21,472 | ₩21,423 | ₩21,425 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,445 | ₩21,537 | ₩21,445 | ₩21,505 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,525 | ₩21,525 | ₩21,445 | ₩21,456 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,566 | ₩21,566 | ₩21,472 | ₩21,529 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,473 | ₩21,539 | ₩21,445 | ₩21,525 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,539 | ₩21,539 | ₩21,459 | ₩21,481 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,459 | ₩21,512 | ₩21,459 | ₩21,512 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,492 | ₩21,499 | ₩21,445 | ₩21,499 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,512 | ₩21,512 | ₩21,432 | ₩21,479 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,459 | ₩21,459 | ₩21,392 | ₩21,423 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,379 | ₩21,379 | ₩21,313 | ₩21,365 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,419 | ₩21,419 | ₩21,245 | ₩21,325 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,405 | ₩21,405 | ₩21,251 | ₩21,372 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,352 | ₩21,392 | ₩21,325 | ₩21,365 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,312 | ₩21,552 | ₩21,312 | ₩21,512 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,339 | ₩21,352 | ₩21,219 | ₩21,311 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,325 | ₩21,341 | ₩21,295 | ₩21,295 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,112 | ₩21,276 | ₩21,112 | ₩21,232 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,232 | ₩21,245 | ₩21,232 | ₩21,245 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,319 | ₩21,319 | ₩21,058 | ₩21,058 | -1.22% | 4.3천 |
|---|