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 | ₩20,451 | ₩20,451 | ₩20,451 | ₩20,451 | 0.00% | 200 |
| 2026.10.08 | ₩20,445 | ₩20,457 | ₩20,425 | ₩20,425 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,405 | ₩20,445 | ₩20,391 | ₩20,445 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,378 | ₩20,438 | ₩20,378 | ₩20,431 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,431 | ₩20,431 | ₩20,411 | ₩20,411 | -0.10% | 800 |
| 2026.10.02 | ₩20,378 | ₩20,418 | ₩20,378 | ₩20,410 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,351 | ₩20,391 | ₩20,338 | ₩20,371 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,405 | ₩20,405 | ₩20,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,345 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,363 | ₩20,363 | ₩20,324 | ₩20,338 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,298 | ₩20,365 | ₩20,291 | ₩20,351 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,378 | ₩20,378 | ₩20,324 | ₩20,378 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,272 | ₩20,338 | ₩20,272 | ₩20,338 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,391 | ₩20,391 | ₩20,338 | ₩20,351 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,327 | ₩20,378 | ₩20,324 | ₩20,351 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,324 | ₩20,338 | ₩20,291 | ₩20,331 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,485 | ₩20,502 | ₩20,431 | ₩20,502 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,431 | ₩20,491 | ₩20,431 | ₩20,487 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,378 | ₩20,378 | ₩20,218 | ₩20,248 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,271 | ₩20,338 | ₩20,231 | ₩20,243 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,244 | ₩20,351 | ₩20,244 | ₩20,322 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,311 | ₩20,391 | ₩20,311 | ₩20,365 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,244 | ₩20,278 | ₩20,231 | ₩20,256 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,338 | ₩20,405 | ₩20,311 | ₩20,331 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,471 | ₩20,471 | ₩20,331 | ₩20,345 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,351 | ₩20,353 | ₩20,311 | ₩20,353 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,298 | ₩20,324 | ₩20,298 | ₩20,318 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,218 | ₩20,238 | ₩20,204 | ₩20,238 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,218 | ₩20,218 | ₩20,218 | ₩20,218 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,365 | ₩20,365 | ₩20,271 | ₩20,284 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,298 | ₩20,311 | ₩20,258 | ₩20,284 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,298 | ₩20,298 | ₩20,258 | ₩20,284 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,218 | ₩20,218 | ₩20,183 | ₩20,204 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,198 | ₩20,198 | ₩20,198 | ₩20,198 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,138 | ₩20,158 | ₩20,097 | ₩20,151 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,458 | ₩20,485 | ₩20,298 | ₩20,411 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,446 | ₩20,478 | ₩20,446 | ₩20,478 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,511 | ₩20,511 | ₩20,438 | ₩20,465 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,471 | ₩20,485 | ₩20,463 | ₩20,463 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,431 | ₩20,471 | ₩20,431 | ₩20,465 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,465 | ₩20,493 | ₩20,445 | ₩20,465 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,451 | ₩20,485 | ₩20,418 | ₩20,451 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,418 | ₩20,438 | ₩20,418 | ₩20,438 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,445 | ₩20,445 | ₩20,378 | ₩20,411 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,471 | ₩20,471 | ₩20,391 | ₩20,419 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,398 | ₩20,418 | ₩20,375 | ₩20,418 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,345 | ₩20,345 | ₩20,345 | ₩20,345 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,311 | ₩20,378 | ₩20,311 | ₩20,358 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,311 | ₩20,351 | ₩20,311 | ₩20,345 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,151 | ₩20,218 | ₩20,151 | ₩20,218 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,044 | ₩20,191 | ₩20,017 | ₩20,142 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩20,004 | ₩20,051 | ₩19,991 | ₩20,051 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,911 | ₩19,951 | ₩19,836 | ₩19,836 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,017 | ₩20,017 | ₩19,884 | ₩19,972 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,044 | ₩20,044 | ₩19,977 | ₩20,031 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,032 | ₩20,085 | ₩20,032 | ₩20,057 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,164 | ₩20,164 | ₩20,071 | ₩20,097 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,218 | ₩20,218 | ₩20,151 | ₩20,184 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,178 | ₩20,231 | ₩20,178 | ₩20,207 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,191 | ₩20,191 | ₩20,124 | ₩20,124 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,178 | ₩20,351 | ₩20,031 | ₩20,304 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,511 | ₩20,511 | ₩20,272 | ₩20,272 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,765 | ₩20,765 | ₩20,463 | ₩20,585 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,565 | ₩20,705 | ₩20,565 | ₩20,672 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,526 | ₩20,578 | ₩20,485 | ₩20,522 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,685 | ₩20,779 | ₩20,685 | ₩20,779 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,618 | ₩20,752 | ₩20,618 | ₩20,721 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,485 | ₩20,569 | ₩20,445 | ₩20,569 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,511 | ₩20,511 | ₩20,458 | ₩20,507 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,725 | ₩20,725 | ₩20,685 | ₩20,708 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,725 | ₩20,725 | ₩20,458 | ₩20,585 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,712 | ₩20,785 | ₩20,712 | ₩20,730 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,698 | ₩20,859 | ₩20,698 | ₩20,859 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,565 | ₩20,712 | ₩20,565 | ₩20,692 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,565 | ₩20,605 | ₩20,551 | ₩20,558 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,565 | ₩20,658 | ₩20,565 | ₩20,606 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,645 | ₩20,645 | ₩20,538 | ₩20,562 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,672 | ₩20,672 | ₩20,592 | ₩20,626 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,859 | ₩20,859 | ₩20,792 | ₩20,803 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩21,006 | ₩21,046 | ₩20,965 | ₩21,006 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,952 | ₩20,952 | ₩20,912 | ₩20,919 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,885 | ₩20,928 | ₩20,885 | ₩20,912 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,859 | ₩20,939 | ₩20,859 | ₩20,899 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,645 | ₩20,813 | ₩20,645 | ₩20,813 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,592 | ₩20,724 | ₩20,498 | ₩20,724 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,632 | ₩20,645 | ₩20,485 | ₩20,491 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,752 | ₩20,752 | ₩20,518 | ₩20,626 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,725 | ₩20,752 | ₩20,712 | ₩20,725 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,819 | ₩20,819 | ₩20,592 | ₩20,625 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,925 | ₩20,925 | ₩20,819 | ₩20,847 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,832 | ₩20,879 | ₩20,819 | ₩20,867 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,832 | ₩20,832 | ₩20,805 | ₩20,825 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,792 | ₩20,832 | ₩20,792 | ₩20,819 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,765 | ₩20,819 | ₩20,765 | ₩20,799 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,752 | ₩20,805 | ₩20,725 | ₩20,779 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,765 | ₩20,779 | ₩20,752 | ₩20,764 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,779 | ₩20,779 | ₩20,698 | ₩20,752 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,712 | ₩20,712 | ₩20,658 | ₩20,684 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,618 | ₩20,632 | ₩20,578 | ₩20,632 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,605 | ₩20,632 | ₩20,538 | ₩20,610 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,458 | ₩20,570 | ₩20,351 | ₩20,519 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,618 | ₩20,618 | ₩20,525 | ₩20,553 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,725 | ₩20,859 | ₩20,698 | ₩20,785 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,779 | ₩20,819 | ₩20,765 | ₩20,779 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,765 | ₩20,805 | ₩20,765 | ₩20,780 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,752 | ₩20,779 | ₩20,752 | ₩20,758 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,712 | ₩20,791 | ₩20,712 | ₩20,775 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,779 | ₩20,796 | ₩20,578 | ₩20,772 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,758 | ₩20,765 | ₩20,738 | ₩20,750 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,745 | ₩20,779 | ₩20,725 | ₩20,758 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,792 | ₩20,792 | ₩20,685 | ₩20,732 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,712 | ₩20,725 | ₩20,605 | ₩20,692 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,698 | ₩20,712 | ₩20,672 | ₩20,692 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,592 | ₩20,665 | ₩20,592 | ₩20,664 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,578 | ₩20,592 | ₩20,538 | ₩20,573 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,592 | ₩20,592 | ₩20,538 | ₩20,553 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,538 | ₩20,613 | ₩20,538 | ₩20,605 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,551 | ₩20,605 | ₩20,551 | ₩20,585 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,471 | ₩20,551 | ₩20,471 | ₩20,478 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,525 | ₩20,538 | ₩20,471 | ₩20,530 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,351 | ₩20,498 | ₩20,351 | ₩20,431 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,498 | ₩20,498 | ₩20,378 | ₩20,458 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,551 | ₩20,685 | ₩20,525 | ₩20,624 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,565 | ₩20,592 | ₩20,525 | ₩20,560 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,511 | ₩20,592 | ₩20,511 | ₩20,572 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,578 | ₩20,592 | ₩20,538 | ₩20,551 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,498 | ₩20,578 | ₩20,498 | ₩20,551 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,525 | ₩20,538 | ₩20,511 | ₩20,513 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,458 | ₩20,511 | ₩20,458 | ₩20,507 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,445 | ₩20,495 | ₩20,445 | ₩20,465 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,264 | ₩20,300 | ₩20,231 | ₩20,300 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,324 | ₩20,338 | ₩20,271 | ₩20,318 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,204 | ₩20,258 | ₩20,097 | ₩20,258 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,230 | ₩20,311 | ₩20,218 | ₩20,232 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,057 | ₩20,144 | ₩20,017 | ₩20,081 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,977 | ₩19,977 | ₩19,884 | ₩19,917 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,017 | ₩20,064 | ₩19,951 | ₩19,984 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,231 | ₩20,231 | ₩20,091 | ₩20,091 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,298 | ₩20,298 | ₩20,238 | ₩20,238 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,218 | ₩20,218 | ₩20,204 | ₩20,204 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,284 | ₩20,324 | ₩20,204 | ₩20,250 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,618 | ₩20,618 | ₩20,191 | ₩20,299 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,578 | ₩20,652 | ₩20,458 | ₩20,652 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,845 | ₩20,872 | ₩20,698 | ₩20,705 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩20,992 | ₩20,992 | ₩20,945 | ₩20,945 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,832 | ₩20,865 | ₩20,832 | ₩20,860 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,819 | ₩20,832 | ₩20,732 | ₩20,732 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,872 | ₩20,872 | ₩20,779 | ₩20,792 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,925 | ₩20,939 | ₩20,912 | ₩20,939 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,899 | ₩20,972 | ₩20,899 | ₩20,939 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,765 | ₩20,913 | ₩20,752 | ₩20,913 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,872 | ₩20,885 | ₩20,819 | ₩20,840 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,949 | ₩20,965 | ₩20,867 | ₩20,932 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,859 | ₩20,992 | ₩20,859 | ₩20,959 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,792 | ₩20,859 | ₩20,779 | ₩20,859 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,792 | ₩20,932 | ₩20,792 | ₩20,932 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,885 | ₩20,912 | ₩20,872 | ₩20,912 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,975 | ₩20,977 | ₩20,872 | ₩20,927 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,979 | ₩20,992 | ₩20,952 | ₩20,985 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,885 | ₩20,939 | ₩20,872 | ₩20,885 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,912 | ₩20,912 | ₩20,805 | ₩20,833 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,879 | ₩21,219 | ₩20,879 | ₩21,130 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,965 | ₩21,032 | ₩20,919 | ₩20,971 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,939 | ₩21,219 | ₩20,939 | ₩21,083 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,965 | ₩21,019 | ₩20,807 | ₩20,945 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,979 | ₩21,046 | ₩20,979 | ₩21,016 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,313 | ₩21,313 | ₩21,019 | ₩21,026 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,353 | ₩21,353 | ₩21,152 | ₩21,259 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,246 | ₩21,293 | ₩21,226 | ₩21,226 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,166 | ₩21,286 | ₩21,159 | ₩21,266 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,062 | ₩21,184 | ₩21,032 | ₩21,184 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩20,992 | ₩21,059 | ₩20,965 | ₩20,985 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,192 | ₩21,192 | ₩21,066 | ₩21,119 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,366 | ₩21,379 | ₩21,206 | ₩21,239 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,233 | ₩21,393 | ₩21,233 | ₩21,365 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,580 | ₩21,580 | ₩21,286 | ₩21,286 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,379 | ₩21,393 | ₩21,286 | ₩21,365 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,366 | ₩21,399 | ₩21,366 | ₩21,399 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,379 | ₩21,393 | ₩21,339 | ₩21,371 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,339 | ₩21,353 | ₩21,299 | ₩21,333 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,253 | ₩21,339 | ₩21,246 | ₩21,285 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,313 | ₩21,313 | ₩21,253 | ₩21,253 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,192 | ₩21,233 | ₩21,139 | ₩21,219 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,192 | ₩21,206 | ₩21,139 | ₩21,139 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,673 | ₩21,673 | ₩21,419 | ₩21,480 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,606 | ₩21,633 | ₩21,593 | ₩21,613 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,606 | ₩21,606 | ₩21,526 | ₩21,573 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,553 | ₩21,620 | ₩21,553 | ₩21,593 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,593 | ₩21,600 | ₩21,560 | ₩21,593 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,526 | ₩21,606 | ₩21,526 | ₩21,573 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,513 | ₩21,526 | ₩21,473 | ₩21,506 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,553 | ₩21,580 | ₩21,520 | ₩21,520 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,512 | ₩21,540 | ₩21,460 | ₩21,540 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,425 | ₩21,486 | ₩21,425 | ₩21,440 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,406 | ₩21,500 | ₩21,353 | ₩21,367 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,460 | ₩21,460 | ₩21,386 | ₩21,386 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,419 | ₩21,460 | ₩21,406 | ₩21,410 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,433 | ₩21,433 | ₩21,406 | ₩21,419 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,500 | ₩21,500 | ₩21,419 | ₩21,445 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,409 | ₩21,433 | ₩21,393 | ₩21,433 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,379 | ₩21,402 | ₩21,379 | ₩21,402 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,366 | ₩21,409 | ₩21,366 | ₩21,373 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,419 | ₩21,592 | ₩21,419 | ₩21,546 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,366 | ₩21,366 | ₩21,353 | ₩21,365 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,366 | ₩21,389 | ₩21,353 | ₩21,359 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,406 | ₩21,406 | ₩21,353 | ₩21,374 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,366 | ₩21,386 | ₩21,286 | ₩21,373 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,433 | ₩21,433 | ₩21,366 | ₩21,379 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,419 | ₩21,419 | ₩21,353 | ₩21,379 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,406 | ₩21,406 | ₩21,339 | ₩21,373 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,341 | ₩21,341 | ₩21,339 | ₩21,339 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,366 | ₩21,379 | ₩21,353 | ₩21,359 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,366 | ₩21,393 | ₩21,339 | ₩21,366 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,326 | ₩21,358 | ₩21,313 | ₩21,339 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,366 | ₩21,366 | ₩21,299 | ₩21,322 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,313 | ₩21,353 | ₩21,299 | ₩21,333 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,339 | ₩21,339 | ₩21,273 | ₩21,313 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,299 | ₩21,338 | ₩21,286 | ₩21,299 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,279 | ₩21,299 | ₩21,255 | ₩21,286 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,166 | ₩21,273 | ₩21,139 | ₩21,246 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,159 | ₩21,219 | ₩21,159 | ₩21,206 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,233 | ₩21,393 | ₩21,233 | ₩21,326 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,700 | ₩21,700 | ₩21,164 | ₩21,164 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,313 | ₩21,419 | ₩21,313 | ₩21,419 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,339 | ₩21,446 | ₩21,297 | ₩21,362 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,406 | ₩21,490 | ₩21,406 | ₩21,419 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,321 | ₩21,500 | ₩21,321 | ₩21,473 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,500 | ₩21,500 | ₩21,393 | ₩21,457 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,592 | ₩21,593 | ₩21,513 | ₩21,542 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,566 | ₩21,566 | ₩21,508 | ₩21,520 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,520 | ₩21,546 | ₩21,486 | ₩21,546 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,366 | ₩21,446 | ₩21,299 | ₩21,418 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,485 | ₩21,486 | ₩21,437 | ₩21,440 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,460 | ₩21,552 | ₩21,460 | ₩21,520 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,540 | ₩21,540 | ₩21,460 | ₩21,470 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,580 | ₩21,580 | ₩21,486 | ₩21,544 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,488 | ₩21,553 | ₩21,460 | ₩21,540 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,553 | ₩21,553 | ₩21,473 | ₩21,496 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,473 | ₩21,526 | ₩21,473 | ₩21,526 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,506 | ₩21,513 | ₩21,460 | ₩21,513 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,526 | ₩21,526 | ₩21,446 | ₩21,493 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,473 | ₩21,473 | ₩21,406 | ₩21,437 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,393 | ₩21,393 | ₩21,327 | ₩21,379 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,433 | ₩21,433 | ₩21,259 | ₩21,339 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,419 | ₩21,419 | ₩21,265 | ₩21,386 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,366 | ₩21,406 | ₩21,339 | ₩21,379 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,326 | ₩21,566 | ₩21,326 | ₩21,526 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,353 | ₩21,366 | ₩21,233 | ₩21,325 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,339 | ₩21,355 | ₩21,309 | ₩21,309 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,126 | ₩21,290 | ₩21,126 | ₩21,246 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,246 | ₩21,259 | ₩21,246 | ₩21,259 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,333 | ₩21,333 | ₩21,072 | ₩21,072 | -1.22% | 4.3천 |
|---|