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 | ₩20,436 | ₩20,436 | ₩20,436 | ₩20,436 | 0.00% | 200 |
| 2026.10.08 | ₩20,430 | ₩20,442 | ₩20,410 | ₩20,410 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,390 | ₩20,430 | ₩20,376 | ₩20,430 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,363 | ₩20,423 | ₩20,363 | ₩20,416 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,416 | ₩20,416 | ₩20,396 | ₩20,396 | -0.10% | 800 |
| 2026.10.02 | ₩20,363 | ₩20,403 | ₩20,363 | ₩20,395 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,336 | ₩20,376 | ₩20,323 | ₩20,356 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,390 | ₩20,390 | ₩20,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,330 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,348 | ₩20,348 | ₩20,310 | ₩20,323 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,283 | ₩20,350 | ₩20,276 | ₩20,336 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,363 | ₩20,363 | ₩20,310 | ₩20,363 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,258 | ₩20,323 | ₩20,258 | ₩20,323 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,376 | ₩20,376 | ₩20,323 | ₩20,336 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,312 | ₩20,363 | ₩20,310 | ₩20,336 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,310 | ₩20,323 | ₩20,276 | ₩20,316 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,470 | ₩20,487 | ₩20,416 | ₩20,487 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,416 | ₩20,476 | ₩20,416 | ₩20,472 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,363 | ₩20,363 | ₩20,203 | ₩20,234 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,256 | ₩20,323 | ₩20,216 | ₩20,228 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,230 | ₩20,336 | ₩20,230 | ₩20,307 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,296 | ₩20,376 | ₩20,296 | ₩20,350 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,230 | ₩20,263 | ₩20,216 | ₩20,242 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,323 | ₩20,390 | ₩20,296 | ₩20,316 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,456 | ₩20,456 | ₩20,316 | ₩20,330 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,336 | ₩20,338 | ₩20,296 | ₩20,338 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,283 | ₩20,310 | ₩20,283 | ₩20,303 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,203 | ₩20,223 | ₩20,189 | ₩20,223 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,203 | ₩20,203 | ₩20,203 | ₩20,203 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,350 | ₩20,350 | ₩20,256 | ₩20,270 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,283 | ₩20,296 | ₩20,243 | ₩20,270 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,283 | ₩20,283 | ₩20,243 | ₩20,270 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,203 | ₩20,203 | ₩20,168 | ₩20,189 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,183 | ₩20,183 | ₩20,183 | ₩20,183 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,123 | ₩20,143 | ₩20,083 | ₩20,136 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,443 | ₩20,470 | ₩20,283 | ₩20,396 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,431 | ₩20,463 | ₩20,431 | ₩20,463 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,496 | ₩20,496 | ₩20,423 | ₩20,450 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,456 | ₩20,470 | ₩20,448 | ₩20,448 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,416 | ₩20,456 | ₩20,416 | ₩20,450 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,450 | ₩20,478 | ₩20,430 | ₩20,450 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,436 | ₩20,470 | ₩20,403 | ₩20,436 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,403 | ₩20,423 | ₩20,403 | ₩20,423 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,430 | ₩20,430 | ₩20,363 | ₩20,396 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,456 | ₩20,456 | ₩20,376 | ₩20,404 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,383 | ₩20,403 | ₩20,360 | ₩20,403 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,330 | ₩20,330 | ₩20,330 | ₩20,330 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,296 | ₩20,363 | ₩20,296 | ₩20,343 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,296 | ₩20,336 | ₩20,296 | ₩20,330 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,136 | ₩20,203 | ₩20,136 | ₩20,203 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,029 | ₩20,176 | ₩20,003 | ₩20,127 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩19,989 | ₩20,036 | ₩19,976 | ₩20,036 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,896 | ₩19,936 | ₩19,821 | ₩19,821 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,003 | ₩20,003 | ₩19,869 | ₩19,957 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,029 | ₩20,029 | ₩19,963 | ₩20,016 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,017 | ₩20,071 | ₩20,017 | ₩20,043 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,149 | ₩20,149 | ₩20,056 | ₩20,083 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,203 | ₩20,203 | ₩20,136 | ₩20,169 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,163 | ₩20,216 | ₩20,163 | ₩20,192 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,176 | ₩20,176 | ₩20,109 | ₩20,109 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,163 | ₩20,336 | ₩20,016 | ₩20,290 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,496 | ₩20,496 | ₩20,258 | ₩20,258 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,750 | ₩20,750 | ₩20,448 | ₩20,570 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,550 | ₩20,690 | ₩20,550 | ₩20,657 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,511 | ₩20,563 | ₩20,470 | ₩20,507 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,670 | ₩20,763 | ₩20,670 | ₩20,763 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,603 | ₩20,737 | ₩20,603 | ₩20,706 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,470 | ₩20,554 | ₩20,430 | ₩20,554 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,496 | ₩20,496 | ₩20,443 | ₩20,492 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,710 | ₩20,710 | ₩20,670 | ₩20,693 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,710 | ₩20,710 | ₩20,443 | ₩20,570 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,697 | ₩20,770 | ₩20,697 | ₩20,715 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,683 | ₩20,843 | ₩20,683 | ₩20,843 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,550 | ₩20,697 | ₩20,550 | ₩20,677 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,550 | ₩20,590 | ₩20,536 | ₩20,543 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,550 | ₩20,643 | ₩20,550 | ₩20,591 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,630 | ₩20,630 | ₩20,523 | ₩20,547 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,657 | ₩20,657 | ₩20,576 | ₩20,611 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,843 | ₩20,843 | ₩20,777 | ₩20,787 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩20,990 | ₩21,030 | ₩20,950 | ₩20,990 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,937 | ₩20,937 | ₩20,897 | ₩20,903 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,870 | ₩20,913 | ₩20,870 | ₩20,897 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,843 | ₩20,923 | ₩20,843 | ₩20,883 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,630 | ₩20,798 | ₩20,630 | ₩20,798 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,576 | ₩20,709 | ₩20,483 | ₩20,709 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,616 | ₩20,630 | ₩20,470 | ₩20,476 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,737 | ₩20,737 | ₩20,503 | ₩20,611 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,710 | ₩20,737 | ₩20,697 | ₩20,710 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,803 | ₩20,803 | ₩20,576 | ₩20,610 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,910 | ₩20,910 | ₩20,803 | ₩20,831 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,817 | ₩20,863 | ₩20,803 | ₩20,851 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,817 | ₩20,817 | ₩20,790 | ₩20,810 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,777 | ₩20,817 | ₩20,777 | ₩20,803 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,750 | ₩20,803 | ₩20,750 | ₩20,783 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,737 | ₩20,790 | ₩20,710 | ₩20,763 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,750 | ₩20,763 | ₩20,737 | ₩20,749 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,763 | ₩20,763 | ₩20,683 | ₩20,737 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,697 | ₩20,697 | ₩20,643 | ₩20,669 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,603 | ₩20,616 | ₩20,563 | ₩20,616 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,590 | ₩20,616 | ₩20,523 | ₩20,595 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,443 | ₩20,555 | ₩20,336 | ₩20,504 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,603 | ₩20,603 | ₩20,510 | ₩20,538 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,710 | ₩20,843 | ₩20,683 | ₩20,770 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,763 | ₩20,803 | ₩20,750 | ₩20,763 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,750 | ₩20,790 | ₩20,750 | ₩20,765 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,737 | ₩20,763 | ₩20,737 | ₩20,743 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,697 | ₩20,775 | ₩20,697 | ₩20,759 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,763 | ₩20,781 | ₩20,563 | ₩20,757 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,743 | ₩20,750 | ₩20,723 | ₩20,735 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,730 | ₩20,763 | ₩20,710 | ₩20,743 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,777 | ₩20,777 | ₩20,670 | ₩20,717 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,697 | ₩20,710 | ₩20,590 | ₩20,677 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,683 | ₩20,697 | ₩20,657 | ₩20,677 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,576 | ₩20,650 | ₩20,576 | ₩20,649 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,563 | ₩20,576 | ₩20,523 | ₩20,558 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,576 | ₩20,576 | ₩20,523 | ₩20,538 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,523 | ₩20,598 | ₩20,523 | ₩20,590 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,536 | ₩20,590 | ₩20,536 | ₩20,570 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,456 | ₩20,536 | ₩20,456 | ₩20,463 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,510 | ₩20,523 | ₩20,456 | ₩20,515 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,336 | ₩20,483 | ₩20,336 | ₩20,416 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,483 | ₩20,483 | ₩20,363 | ₩20,443 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,536 | ₩20,670 | ₩20,510 | ₩20,608 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,550 | ₩20,576 | ₩20,510 | ₩20,544 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,496 | ₩20,576 | ₩20,496 | ₩20,556 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,563 | ₩20,576 | ₩20,523 | ₩20,536 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,483 | ₩20,563 | ₩20,483 | ₩20,536 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,510 | ₩20,523 | ₩20,496 | ₩20,498 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,443 | ₩20,496 | ₩20,443 | ₩20,492 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,430 | ₩20,480 | ₩20,430 | ₩20,450 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,250 | ₩20,286 | ₩20,216 | ₩20,286 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,310 | ₩20,323 | ₩20,256 | ₩20,303 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,189 | ₩20,243 | ₩20,083 | ₩20,243 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,215 | ₩20,296 | ₩20,203 | ₩20,217 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,043 | ₩20,129 | ₩20,003 | ₩20,067 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,963 | ₩19,963 | ₩19,869 | ₩19,903 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,003 | ₩20,049 | ₩19,936 | ₩19,969 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,216 | ₩20,216 | ₩20,076 | ₩20,076 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,283 | ₩20,283 | ₩20,223 | ₩20,223 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,203 | ₩20,203 | ₩20,189 | ₩20,189 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,270 | ₩20,310 | ₩20,189 | ₩20,235 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,603 | ₩20,603 | ₩20,176 | ₩20,284 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,563 | ₩20,636 | ₩20,443 | ₩20,636 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,830 | ₩20,857 | ₩20,683 | ₩20,690 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩20,977 | ₩20,977 | ₩20,930 | ₩20,930 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,817 | ₩20,850 | ₩20,817 | ₩20,845 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,803 | ₩20,817 | ₩20,717 | ₩20,717 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,857 | ₩20,857 | ₩20,763 | ₩20,777 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,910 | ₩20,923 | ₩20,897 | ₩20,923 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,883 | ₩20,957 | ₩20,883 | ₩20,923 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,750 | ₩20,898 | ₩20,737 | ₩20,898 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,857 | ₩20,870 | ₩20,803 | ₩20,825 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,934 | ₩20,950 | ₩20,851 | ₩20,917 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,843 | ₩20,977 | ₩20,843 | ₩20,943 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,777 | ₩20,843 | ₩20,763 | ₩20,843 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,777 | ₩20,917 | ₩20,777 | ₩20,917 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,870 | ₩20,897 | ₩20,857 | ₩20,897 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,959 | ₩20,962 | ₩20,857 | ₩20,911 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,963 | ₩20,977 | ₩20,937 | ₩20,970 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,870 | ₩20,923 | ₩20,857 | ₩20,870 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,897 | ₩20,897 | ₩20,790 | ₩20,818 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,863 | ₩21,204 | ₩20,863 | ₩21,114 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,950 | ₩21,017 | ₩20,903 | ₩20,955 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,923 | ₩21,204 | ₩20,923 | ₩21,068 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,950 | ₩21,003 | ₩20,791 | ₩20,930 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,963 | ₩21,030 | ₩20,963 | ₩21,001 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,297 | ₩21,297 | ₩21,003 | ₩21,010 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,337 | ₩21,337 | ₩21,137 | ₩21,244 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,230 | ₩21,277 | ₩21,210 | ₩21,210 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,150 | ₩21,270 | ₩21,144 | ₩21,250 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,046 | ₩21,169 | ₩21,017 | ₩21,169 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩20,977 | ₩21,043 | ₩20,950 | ₩20,970 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,177 | ₩21,177 | ₩21,050 | ₩21,104 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,350 | ₩21,364 | ₩21,190 | ₩21,224 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,217 | ₩21,377 | ₩21,217 | ₩21,349 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,564 | ₩21,564 | ₩21,270 | ₩21,270 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,364 | ₩21,377 | ₩21,270 | ₩21,349 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,350 | ₩21,384 | ₩21,350 | ₩21,384 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,364 | ₩21,377 | ₩21,324 | ₩21,356 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,324 | ₩21,337 | ₩21,284 | ₩21,317 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,237 | ₩21,324 | ₩21,230 | ₩21,269 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,297 | ₩21,297 | ₩21,237 | ₩21,237 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,177 | ₩21,217 | ₩21,124 | ₩21,204 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,177 | ₩21,190 | ₩21,124 | ₩21,124 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,657 | ₩21,657 | ₩21,404 | ₩21,464 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,591 | ₩21,617 | ₩21,577 | ₩21,597 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,591 | ₩21,591 | ₩21,511 | ₩21,557 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,537 | ₩21,604 | ₩21,537 | ₩21,577 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,577 | ₩21,584 | ₩21,544 | ₩21,577 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,511 | ₩21,591 | ₩21,511 | ₩21,557 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,497 | ₩21,511 | ₩21,457 | ₩21,491 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,537 | ₩21,564 | ₩21,504 | ₩21,504 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,496 | ₩21,524 | ₩21,444 | ₩21,524 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,409 | ₩21,470 | ₩21,409 | ₩21,424 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,390 | ₩21,484 | ₩21,337 | ₩21,352 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,444 | ₩21,444 | ₩21,370 | ₩21,370 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,404 | ₩21,444 | ₩21,390 | ₩21,394 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,417 | ₩21,417 | ₩21,390 | ₩21,404 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,484 | ₩21,484 | ₩21,404 | ₩21,429 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,393 | ₩21,417 | ₩21,377 | ₩21,417 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,364 | ₩21,386 | ₩21,364 | ₩21,386 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,350 | ₩21,393 | ₩21,350 | ₩21,357 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,404 | ₩21,576 | ₩21,404 | ₩21,531 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,350 | ₩21,350 | ₩21,337 | ₩21,349 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,350 | ₩21,373 | ₩21,337 | ₩21,344 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,390 | ₩21,390 | ₩21,337 | ₩21,358 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,350 | ₩21,370 | ₩21,270 | ₩21,357 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,417 | ₩21,417 | ₩21,350 | ₩21,364 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,404 | ₩21,404 | ₩21,337 | ₩21,364 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,390 | ₩21,390 | ₩21,324 | ₩21,357 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,325 | ₩21,325 | ₩21,324 | ₩21,324 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,350 | ₩21,364 | ₩21,337 | ₩21,344 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,350 | ₩21,377 | ₩21,324 | ₩21,350 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,310 | ₩21,342 | ₩21,297 | ₩21,324 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,350 | ₩21,350 | ₩21,284 | ₩21,306 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,297 | ₩21,337 | ₩21,284 | ₩21,317 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,324 | ₩21,324 | ₩21,257 | ₩21,297 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,284 | ₩21,322 | ₩21,270 | ₩21,284 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,264 | ₩21,284 | ₩21,240 | ₩21,270 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,150 | ₩21,257 | ₩21,124 | ₩21,230 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,144 | ₩21,204 | ₩21,144 | ₩21,190 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,217 | ₩21,377 | ₩21,217 | ₩21,310 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,684 | ₩21,684 | ₩21,149 | ₩21,149 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,297 | ₩21,404 | ₩21,297 | ₩21,404 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,324 | ₩21,430 | ₩21,281 | ₩21,346 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,390 | ₩21,474 | ₩21,390 | ₩21,404 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,305 | ₩21,484 | ₩21,305 | ₩21,457 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,484 | ₩21,484 | ₩21,377 | ₩21,441 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,576 | ₩21,577 | ₩21,497 | ₩21,527 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,551 | ₩21,551 | ₩21,492 | ₩21,504 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,504 | ₩21,531 | ₩21,470 | ₩21,531 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,350 | ₩21,430 | ₩21,284 | ₩21,402 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,469 | ₩21,470 | ₩21,421 | ₩21,424 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,444 | ₩21,536 | ₩21,444 | ₩21,504 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,524 | ₩21,524 | ₩21,444 | ₩21,454 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,564 | ₩21,564 | ₩21,470 | ₩21,528 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,472 | ₩21,537 | ₩21,444 | ₩21,524 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,537 | ₩21,537 | ₩21,457 | ₩21,480 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,457 | ₩21,511 | ₩21,457 | ₩21,511 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,491 | ₩21,497 | ₩21,444 | ₩21,497 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,511 | ₩21,511 | ₩21,430 | ₩21,477 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,457 | ₩21,457 | ₩21,390 | ₩21,421 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,377 | ₩21,377 | ₩21,312 | ₩21,364 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,417 | ₩21,417 | ₩21,244 | ₩21,324 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,404 | ₩21,404 | ₩21,249 | ₩21,370 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,350 | ₩21,390 | ₩21,324 | ₩21,364 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,310 | ₩21,551 | ₩21,310 | ₩21,511 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,337 | ₩21,350 | ₩21,217 | ₩21,309 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,324 | ₩21,340 | ₩21,293 | ₩21,293 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,110 | ₩21,274 | ₩21,110 | ₩21,230 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,230 | ₩21,244 | ₩21,230 | ₩21,244 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,317 | ₩21,317 | ₩21,057 | ₩21,057 | -1.22% | 4.3천 |
|---|