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 | ₩20,429 | ₩20,441 | ₩20,409 | ₩20,409 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,389 | ₩20,429 | ₩20,376 | ₩20,429 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,362 | ₩20,422 | ₩20,362 | ₩20,416 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,416 | ₩20,416 | ₩20,396 | ₩20,396 | -0.10% | 800 |
| 2026.10.02 | ₩20,362 | ₩20,402 | ₩20,362 | ₩20,394 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,335 | ₩20,376 | ₩20,322 | ₩20,356 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,389 | ₩20,389 | ₩20,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,329 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,348 | ₩20,348 | ₩20,309 | ₩20,322 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,282 | ₩20,349 | ₩20,275 | ₩20,335 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,362 | ₩20,362 | ₩20,309 | ₩20,362 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,257 | ₩20,322 | ₩20,257 | ₩20,322 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,376 | ₩20,376 | ₩20,322 | ₩20,335 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,311 | ₩20,362 | ₩20,309 | ₩20,335 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,309 | ₩20,322 | ₩20,275 | ₩20,315 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,469 | ₩20,486 | ₩20,416 | ₩20,486 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,416 | ₩20,476 | ₩20,416 | ₩20,472 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,362 | ₩20,362 | ₩20,202 | ₩20,233 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,255 | ₩20,322 | ₩20,215 | ₩20,227 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,229 | ₩20,335 | ₩20,229 | ₩20,306 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,295 | ₩20,376 | ₩20,295 | ₩20,349 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,229 | ₩20,262 | ₩20,215 | ₩20,241 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,322 | ₩20,389 | ₩20,295 | ₩20,315 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,456 | ₩20,456 | ₩20,315 | ₩20,329 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,335 | ₩20,337 | ₩20,295 | ₩20,337 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,282 | ₩20,309 | ₩20,282 | ₩20,302 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,202 | ₩20,222 | ₩20,189 | ₩20,222 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,202 | ₩20,202 | ₩20,202 | ₩20,202 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,349 | ₩20,349 | ₩20,255 | ₩20,269 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,282 | ₩20,295 | ₩20,242 | ₩20,269 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,282 | ₩20,282 | ₩20,242 | ₩20,269 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,202 | ₩20,202 | ₩20,167 | ₩20,189 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,182 | ₩20,182 | ₩20,182 | ₩20,182 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,122 | ₩20,142 | ₩20,082 | ₩20,135 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,442 | ₩20,469 | ₩20,282 | ₩20,396 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,430 | ₩20,462 | ₩20,430 | ₩20,462 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,496 | ₩20,496 | ₩20,422 | ₩20,449 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,456 | ₩20,469 | ₩20,448 | ₩20,448 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,416 | ₩20,456 | ₩20,416 | ₩20,449 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,449 | ₩20,477 | ₩20,429 | ₩20,449 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,436 | ₩20,469 | ₩20,402 | ₩20,436 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,402 | ₩20,422 | ₩20,402 | ₩20,422 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,429 | ₩20,429 | ₩20,362 | ₩20,396 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,456 | ₩20,456 | ₩20,376 | ₩20,404 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,382 | ₩20,402 | ₩20,360 | ₩20,402 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,329 | ₩20,329 | ₩20,329 | ₩20,329 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,295 | ₩20,362 | ₩20,295 | ₩20,342 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,295 | ₩20,335 | ₩20,295 | ₩20,329 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,135 | ₩20,202 | ₩20,135 | ₩20,202 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,029 | ₩20,175 | ₩20,002 | ₩20,126 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩19,989 | ₩20,035 | ₩19,975 | ₩20,035 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,895 | ₩19,935 | ₩19,820 | ₩19,820 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,002 | ₩20,002 | ₩19,868 | ₩19,957 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,029 | ₩20,029 | ₩19,962 | ₩20,015 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,017 | ₩20,070 | ₩20,017 | ₩20,042 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,149 | ₩20,149 | ₩20,055 | ₩20,082 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,202 | ₩20,202 | ₩20,135 | ₩20,169 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,162 | ₩20,215 | ₩20,162 | ₩20,191 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,175 | ₩20,175 | ₩20,109 | ₩20,109 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,162 | ₩20,335 | ₩20,015 | ₩20,289 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,496 | ₩20,496 | ₩20,257 | ₩20,257 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,749 | ₩20,749 | ₩20,448 | ₩20,569 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,549 | ₩20,689 | ₩20,549 | ₩20,656 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,510 | ₩20,562 | ₩20,469 | ₩20,506 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,669 | ₩20,762 | ₩20,669 | ₩20,762 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,602 | ₩20,736 | ₩20,602 | ₩20,705 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,469 | ₩20,553 | ₩20,429 | ₩20,553 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,496 | ₩20,496 | ₩20,442 | ₩20,492 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,709 | ₩20,709 | ₩20,669 | ₩20,692 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,709 | ₩20,709 | ₩20,442 | ₩20,569 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,696 | ₩20,769 | ₩20,696 | ₩20,714 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,682 | ₩20,843 | ₩20,682 | ₩20,843 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,549 | ₩20,696 | ₩20,549 | ₩20,676 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,549 | ₩20,589 | ₩20,536 | ₩20,542 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,549 | ₩20,642 | ₩20,549 | ₩20,590 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,629 | ₩20,629 | ₩20,522 | ₩20,546 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,656 | ₩20,656 | ₩20,576 | ₩20,610 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,843 | ₩20,843 | ₩20,776 | ₩20,787 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩20,989 | ₩21,029 | ₩20,949 | ₩20,989 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,936 | ₩20,936 | ₩20,896 | ₩20,903 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,869 | ₩20,912 | ₩20,869 | ₩20,896 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,843 | ₩20,923 | ₩20,843 | ₩20,883 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,629 | ₩20,797 | ₩20,629 | ₩20,797 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,576 | ₩20,708 | ₩20,482 | ₩20,708 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,616 | ₩20,629 | ₩20,469 | ₩20,476 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,736 | ₩20,736 | ₩20,502 | ₩20,610 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,709 | ₩20,736 | ₩20,696 | ₩20,709 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,803 | ₩20,803 | ₩20,576 | ₩20,609 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,909 | ₩20,909 | ₩20,803 | ₩20,831 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,816 | ₩20,863 | ₩20,803 | ₩20,851 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,816 | ₩20,816 | ₩20,789 | ₩20,809 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,776 | ₩20,816 | ₩20,776 | ₩20,803 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,749 | ₩20,803 | ₩20,749 | ₩20,783 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,736 | ₩20,789 | ₩20,709 | ₩20,762 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,749 | ₩20,762 | ₩20,736 | ₩20,748 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,762 | ₩20,762 | ₩20,682 | ₩20,736 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,696 | ₩20,696 | ₩20,642 | ₩20,668 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,602 | ₩20,616 | ₩20,562 | ₩20,616 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,589 | ₩20,616 | ₩20,522 | ₩20,594 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,442 | ₩20,554 | ₩20,335 | ₩20,504 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,602 | ₩20,602 | ₩20,509 | ₩20,537 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,709 | ₩20,843 | ₩20,682 | ₩20,769 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,762 | ₩20,803 | ₩20,749 | ₩20,762 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,749 | ₩20,789 | ₩20,749 | ₩20,764 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,736 | ₩20,762 | ₩20,736 | ₩20,742 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,696 | ₩20,774 | ₩20,696 | ₩20,758 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,762 | ₩20,780 | ₩20,562 | ₩20,756 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,742 | ₩20,749 | ₩20,722 | ₩20,734 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,729 | ₩20,762 | ₩20,709 | ₩20,742 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,776 | ₩20,776 | ₩20,669 | ₩20,716 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,696 | ₩20,709 | ₩20,589 | ₩20,676 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,682 | ₩20,696 | ₩20,656 | ₩20,676 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,576 | ₩20,649 | ₩20,576 | ₩20,648 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,562 | ₩20,576 | ₩20,522 | ₩20,557 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,576 | ₩20,576 | ₩20,522 | ₩20,537 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,522 | ₩20,597 | ₩20,522 | ₩20,589 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,536 | ₩20,589 | ₩20,536 | ₩20,569 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,456 | ₩20,536 | ₩20,456 | ₩20,462 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,509 | ₩20,522 | ₩20,456 | ₩20,514 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,335 | ₩20,482 | ₩20,335 | ₩20,416 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,482 | ₩20,482 | ₩20,362 | ₩20,442 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,536 | ₩20,669 | ₩20,509 | ₩20,608 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,549 | ₩20,576 | ₩20,509 | ₩20,544 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,496 | ₩20,576 | ₩20,496 | ₩20,556 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,562 | ₩20,576 | ₩20,522 | ₩20,536 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,482 | ₩20,562 | ₩20,482 | ₩20,536 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,509 | ₩20,522 | ₩20,496 | ₩20,497 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,442 | ₩20,496 | ₩20,442 | ₩20,492 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,429 | ₩20,480 | ₩20,429 | ₩20,449 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,249 | ₩20,285 | ₩20,215 | ₩20,285 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,309 | ₩20,322 | ₩20,255 | ₩20,302 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,189 | ₩20,242 | ₩20,082 | ₩20,242 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,214 | ₩20,295 | ₩20,202 | ₩20,217 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,042 | ₩20,129 | ₩20,002 | ₩20,066 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,962 | ₩19,962 | ₩19,868 | ₩19,902 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,002 | ₩20,049 | ₩19,935 | ₩19,969 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,215 | ₩20,215 | ₩20,075 | ₩20,075 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,282 | ₩20,282 | ₩20,222 | ₩20,222 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,202 | ₩20,202 | ₩20,189 | ₩20,189 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,269 | ₩20,309 | ₩20,189 | ₩20,234 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,602 | ₩20,602 | ₩20,175 | ₩20,283 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,562 | ₩20,636 | ₩20,442 | ₩20,636 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,829 | ₩20,856 | ₩20,682 | ₩20,689 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩20,976 | ₩20,976 | ₩20,929 | ₩20,929 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,816 | ₩20,849 | ₩20,816 | ₩20,844 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,803 | ₩20,816 | ₩20,716 | ₩20,716 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,856 | ₩20,856 | ₩20,762 | ₩20,776 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,909 | ₩20,923 | ₩20,896 | ₩20,923 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,883 | ₩20,956 | ₩20,883 | ₩20,923 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,749 | ₩20,897 | ₩20,736 | ₩20,897 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,856 | ₩20,869 | ₩20,803 | ₩20,824 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,933 | ₩20,949 | ₩20,851 | ₩20,916 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,843 | ₩20,976 | ₩20,843 | ₩20,943 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,776 | ₩20,843 | ₩20,762 | ₩20,843 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,776 | ₩20,916 | ₩20,776 | ₩20,916 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,869 | ₩20,896 | ₩20,856 | ₩20,896 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,959 | ₩20,961 | ₩20,856 | ₩20,911 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,963 | ₩20,976 | ₩20,936 | ₩20,969 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,869 | ₩20,923 | ₩20,856 | ₩20,869 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,896 | ₩20,896 | ₩20,789 | ₩20,817 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,863 | ₩21,203 | ₩20,863 | ₩21,113 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,949 | ₩21,016 | ₩20,903 | ₩20,955 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,923 | ₩21,203 | ₩20,923 | ₩21,067 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,949 | ₩21,003 | ₩20,791 | ₩20,929 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,963 | ₩21,029 | ₩20,963 | ₩21,000 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,296 | ₩21,296 | ₩21,003 | ₩21,009 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,336 | ₩21,336 | ₩21,136 | ₩21,243 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,230 | ₩21,276 | ₩21,209 | ₩21,209 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,149 | ₩21,270 | ₩21,143 | ₩21,250 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,045 | ₩21,168 | ₩21,016 | ₩21,168 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩20,976 | ₩21,043 | ₩20,949 | ₩20,969 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,176 | ₩21,176 | ₩21,049 | ₩21,103 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,350 | ₩21,363 | ₩21,189 | ₩21,223 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,216 | ₩21,376 | ₩21,216 | ₩21,348 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,563 | ₩21,563 | ₩21,270 | ₩21,270 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,363 | ₩21,376 | ₩21,270 | ₩21,348 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,350 | ₩21,383 | ₩21,350 | ₩21,383 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,363 | ₩21,376 | ₩21,323 | ₩21,355 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,323 | ₩21,336 | ₩21,283 | ₩21,316 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,236 | ₩21,323 | ₩21,230 | ₩21,268 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,296 | ₩21,296 | ₩21,236 | ₩21,236 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,176 | ₩21,216 | ₩21,123 | ₩21,203 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,176 | ₩21,189 | ₩21,123 | ₩21,123 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,656 | ₩21,656 | ₩21,403 | ₩21,463 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,590 | ₩21,616 | ₩21,576 | ₩21,596 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,590 | ₩21,590 | ₩21,510 | ₩21,556 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,536 | ₩21,603 | ₩21,536 | ₩21,576 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,576 | ₩21,583 | ₩21,543 | ₩21,576 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,510 | ₩21,590 | ₩21,510 | ₩21,556 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,496 | ₩21,510 | ₩21,456 | ₩21,490 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,536 | ₩21,563 | ₩21,503 | ₩21,503 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,495 | ₩21,523 | ₩21,443 | ₩21,523 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,408 | ₩21,470 | ₩21,408 | ₩21,423 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,390 | ₩21,483 | ₩21,336 | ₩21,351 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,443 | ₩21,443 | ₩21,370 | ₩21,370 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,403 | ₩21,443 | ₩21,390 | ₩21,394 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,416 | ₩21,416 | ₩21,390 | ₩21,403 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,483 | ₩21,483 | ₩21,403 | ₩21,428 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,392 | ₩21,416 | ₩21,376 | ₩21,416 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,363 | ₩21,386 | ₩21,363 | ₩21,386 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,350 | ₩21,392 | ₩21,350 | ₩21,356 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,403 | ₩21,575 | ₩21,403 | ₩21,530 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,350 | ₩21,350 | ₩21,336 | ₩21,348 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,350 | ₩21,372 | ₩21,336 | ₩21,343 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,390 | ₩21,390 | ₩21,336 | ₩21,358 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,350 | ₩21,370 | ₩21,270 | ₩21,356 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,416 | ₩21,416 | ₩21,350 | ₩21,363 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,403 | ₩21,403 | ₩21,336 | ₩21,363 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,390 | ₩21,390 | ₩21,323 | ₩21,356 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,324 | ₩21,324 | ₩21,323 | ₩21,323 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,350 | ₩21,363 | ₩21,336 | ₩21,343 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,350 | ₩21,376 | ₩21,323 | ₩21,350 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,310 | ₩21,342 | ₩21,296 | ₩21,323 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,350 | ₩21,350 | ₩21,283 | ₩21,306 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,296 | ₩21,336 | ₩21,283 | ₩21,316 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,323 | ₩21,323 | ₩21,256 | ₩21,296 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,283 | ₩21,322 | ₩21,270 | ₩21,283 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,263 | ₩21,283 | ₩21,239 | ₩21,270 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,149 | ₩21,256 | ₩21,123 | ₩21,230 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,143 | ₩21,203 | ₩21,143 | ₩21,189 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,216 | ₩21,376 | ₩21,216 | ₩21,310 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,683 | ₩21,683 | ₩21,148 | ₩21,148 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,296 | ₩21,403 | ₩21,296 | ₩21,403 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,323 | ₩21,430 | ₩21,280 | ₩21,346 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,390 | ₩21,474 | ₩21,390 | ₩21,403 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,304 | ₩21,483 | ₩21,304 | ₩21,456 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,483 | ₩21,483 | ₩21,376 | ₩21,440 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,575 | ₩21,576 | ₩21,496 | ₩21,526 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,550 | ₩21,550 | ₩21,491 | ₩21,503 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,503 | ₩21,530 | ₩21,470 | ₩21,530 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,350 | ₩21,430 | ₩21,283 | ₩21,402 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,468 | ₩21,470 | ₩21,420 | ₩21,423 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,443 | ₩21,535 | ₩21,443 | ₩21,503 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,523 | ₩21,523 | ₩21,443 | ₩21,454 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,563 | ₩21,563 | ₩21,470 | ₩21,527 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,471 | ₩21,536 | ₩21,443 | ₩21,523 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,536 | ₩21,536 | ₩21,456 | ₩21,479 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,456 | ₩21,510 | ₩21,456 | ₩21,510 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,490 | ₩21,496 | ₩21,443 | ₩21,496 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,510 | ₩21,510 | ₩21,430 | ₩21,476 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,456 | ₩21,456 | ₩21,390 | ₩21,420 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,376 | ₩21,376 | ₩21,311 | ₩21,363 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,416 | ₩21,416 | ₩21,243 | ₩21,323 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,403 | ₩21,403 | ₩21,248 | ₩21,370 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,350 | ₩21,390 | ₩21,323 | ₩21,363 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,310 | ₩21,550 | ₩21,310 | ₩21,510 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,336 | ₩21,350 | ₩21,216 | ₩21,308 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,323 | ₩21,339 | ₩21,292 | ₩21,292 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,109 | ₩21,274 | ₩21,109 | ₩21,230 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,230 | ₩21,243 | ₩21,230 | ₩21,243 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,316 | ₩21,316 | ₩21,056 | ₩21,056 | -1.22% | 4.3천 |
|---|