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 | ₩20,433 | ₩20,433 | ₩20,433 | ₩20,433 | 0.00% | 200 |
| 2026.10.08 | ₩20,426 | ₩20,438 | ₩20,406 | ₩20,406 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,386 | ₩20,426 | ₩20,372 | ₩20,426 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,359 | ₩20,419 | ₩20,359 | ₩20,412 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,412 | ₩20,412 | ₩20,392 | ₩20,392 | -0.10% | 800 |
| 2026.10.02 | ₩20,359 | ₩20,399 | ₩20,359 | ₩20,391 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,332 | ₩20,372 | ₩20,319 | ₩20,352 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,386 | ₩20,386 | ₩20,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,326 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,344 | ₩20,344 | ₩20,306 | ₩20,319 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,279 | ₩20,346 | ₩20,272 | ₩20,332 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,359 | ₩20,359 | ₩20,306 | ₩20,359 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,254 | ₩20,319 | ₩20,254 | ₩20,319 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,372 | ₩20,372 | ₩20,319 | ₩20,332 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,308 | ₩20,359 | ₩20,306 | ₩20,332 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,306 | ₩20,319 | ₩20,272 | ₩20,312 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,466 | ₩20,483 | ₩20,412 | ₩20,483 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,412 | ₩20,473 | ₩20,412 | ₩20,469 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,359 | ₩20,359 | ₩20,199 | ₩20,230 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,252 | ₩20,319 | ₩20,212 | ₩20,224 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,226 | ₩20,332 | ₩20,226 | ₩20,303 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,292 | ₩20,372 | ₩20,292 | ₩20,346 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,226 | ₩20,259 | ₩20,212 | ₩20,238 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,319 | ₩20,386 | ₩20,292 | ₩20,312 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,453 | ₩20,453 | ₩20,312 | ₩20,326 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,332 | ₩20,334 | ₩20,292 | ₩20,334 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,279 | ₩20,306 | ₩20,279 | ₩20,299 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,199 | ₩20,219 | ₩20,186 | ₩20,219 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,199 | ₩20,199 | ₩20,199 | ₩20,199 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,346 | ₩20,346 | ₩20,252 | ₩20,266 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,279 | ₩20,292 | ₩20,239 | ₩20,266 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,279 | ₩20,279 | ₩20,239 | ₩20,266 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,199 | ₩20,199 | ₩20,164 | ₩20,186 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,179 | ₩20,179 | ₩20,179 | ₩20,179 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,119 | ₩20,139 | ₩20,079 | ₩20,132 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,439 | ₩20,466 | ₩20,279 | ₩20,392 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,427 | ₩20,459 | ₩20,427 | ₩20,459 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,493 | ₩20,493 | ₩20,419 | ₩20,446 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,453 | ₩20,466 | ₩20,445 | ₩20,445 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,412 | ₩20,453 | ₩20,412 | ₩20,446 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,446 | ₩20,474 | ₩20,426 | ₩20,446 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,433 | ₩20,466 | ₩20,399 | ₩20,433 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,399 | ₩20,419 | ₩20,399 | ₩20,419 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,426 | ₩20,426 | ₩20,359 | ₩20,392 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,453 | ₩20,453 | ₩20,372 | ₩20,400 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,379 | ₩20,399 | ₩20,356 | ₩20,399 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,326 | ₩20,326 | ₩20,326 | ₩20,326 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,292 | ₩20,359 | ₩20,292 | ₩20,339 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,292 | ₩20,332 | ₩20,292 | ₩20,326 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,132 | ₩20,199 | ₩20,132 | ₩20,199 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,026 | ₩20,172 | ₩19,999 | ₩20,123 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩19,986 | ₩20,032 | ₩19,972 | ₩20,032 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,892 | ₩19,932 | ₩19,817 | ₩19,817 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩19,999 | ₩19,999 | ₩19,865 | ₩19,954 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,026 | ₩20,026 | ₩19,959 | ₩20,012 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,014 | ₩20,067 | ₩20,014 | ₩20,039 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,146 | ₩20,146 | ₩20,052 | ₩20,079 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,199 | ₩20,199 | ₩20,132 | ₩20,166 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,159 | ₩20,212 | ₩20,159 | ₩20,188 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,172 | ₩20,172 | ₩20,106 | ₩20,106 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,159 | ₩20,332 | ₩20,012 | ₩20,286 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,493 | ₩20,493 | ₩20,254 | ₩20,254 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,746 | ₩20,746 | ₩20,445 | ₩20,566 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,546 | ₩20,686 | ₩20,546 | ₩20,653 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,507 | ₩20,559 | ₩20,466 | ₩20,503 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,666 | ₩20,759 | ₩20,666 | ₩20,759 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,599 | ₩20,733 | ₩20,599 | ₩20,702 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,466 | ₩20,550 | ₩20,426 | ₩20,550 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,493 | ₩20,493 | ₩20,439 | ₩20,489 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,706 | ₩20,706 | ₩20,666 | ₩20,689 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,706 | ₩20,706 | ₩20,439 | ₩20,566 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,693 | ₩20,766 | ₩20,693 | ₩20,711 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,679 | ₩20,839 | ₩20,679 | ₩20,839 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,546 | ₩20,693 | ₩20,546 | ₩20,673 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,546 | ₩20,586 | ₩20,533 | ₩20,539 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,546 | ₩20,639 | ₩20,546 | ₩20,587 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,626 | ₩20,626 | ₩20,519 | ₩20,543 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,653 | ₩20,653 | ₩20,573 | ₩20,607 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,839 | ₩20,839 | ₩20,773 | ₩20,783 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩20,986 | ₩21,026 | ₩20,946 | ₩20,986 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,933 | ₩20,933 | ₩20,893 | ₩20,899 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,866 | ₩20,909 | ₩20,866 | ₩20,893 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,839 | ₩20,919 | ₩20,839 | ₩20,879 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,626 | ₩20,794 | ₩20,626 | ₩20,794 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,573 | ₩20,705 | ₩20,479 | ₩20,705 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,613 | ₩20,626 | ₩20,466 | ₩20,473 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,733 | ₩20,733 | ₩20,499 | ₩20,607 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,706 | ₩20,733 | ₩20,693 | ₩20,706 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,799 | ₩20,799 | ₩20,573 | ₩20,606 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,906 | ₩20,906 | ₩20,799 | ₩20,827 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,813 | ₩20,859 | ₩20,799 | ₩20,847 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,813 | ₩20,813 | ₩20,786 | ₩20,806 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,773 | ₩20,813 | ₩20,773 | ₩20,799 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,746 | ₩20,799 | ₩20,746 | ₩20,779 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,733 | ₩20,786 | ₩20,706 | ₩20,759 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,746 | ₩20,759 | ₩20,733 | ₩20,745 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,759 | ₩20,759 | ₩20,679 | ₩20,733 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,693 | ₩20,693 | ₩20,639 | ₩20,665 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,599 | ₩20,613 | ₩20,559 | ₩20,613 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,586 | ₩20,613 | ₩20,519 | ₩20,591 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,439 | ₩20,551 | ₩20,332 | ₩20,501 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,599 | ₩20,599 | ₩20,506 | ₩20,534 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,706 | ₩20,839 | ₩20,679 | ₩20,766 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,759 | ₩20,799 | ₩20,746 | ₩20,759 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,746 | ₩20,786 | ₩20,746 | ₩20,761 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,733 | ₩20,759 | ₩20,733 | ₩20,739 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,693 | ₩20,771 | ₩20,693 | ₩20,755 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,759 | ₩20,777 | ₩20,559 | ₩20,753 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,739 | ₩20,746 | ₩20,719 | ₩20,731 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,726 | ₩20,759 | ₩20,706 | ₩20,739 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,773 | ₩20,773 | ₩20,666 | ₩20,713 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,693 | ₩20,706 | ₩20,586 | ₩20,673 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,679 | ₩20,693 | ₩20,653 | ₩20,673 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,573 | ₩20,646 | ₩20,573 | ₩20,645 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,559 | ₩20,573 | ₩20,519 | ₩20,554 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,573 | ₩20,573 | ₩20,519 | ₩20,534 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,519 | ₩20,594 | ₩20,519 | ₩20,586 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,533 | ₩20,586 | ₩20,533 | ₩20,566 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,453 | ₩20,533 | ₩20,453 | ₩20,459 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,506 | ₩20,519 | ₩20,453 | ₩20,511 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,332 | ₩20,479 | ₩20,332 | ₩20,412 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,479 | ₩20,479 | ₩20,359 | ₩20,439 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,533 | ₩20,666 | ₩20,506 | ₩20,605 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,546 | ₩20,573 | ₩20,506 | ₩20,541 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,493 | ₩20,573 | ₩20,493 | ₩20,553 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,559 | ₩20,573 | ₩20,519 | ₩20,533 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,479 | ₩20,559 | ₩20,479 | ₩20,533 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,506 | ₩20,519 | ₩20,493 | ₩20,494 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,439 | ₩20,493 | ₩20,439 | ₩20,489 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,426 | ₩20,477 | ₩20,426 | ₩20,446 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,246 | ₩20,282 | ₩20,212 | ₩20,282 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,306 | ₩20,319 | ₩20,252 | ₩20,299 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,186 | ₩20,239 | ₩20,079 | ₩20,239 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,211 | ₩20,292 | ₩20,199 | ₩20,214 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,039 | ₩20,126 | ₩19,999 | ₩20,063 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,959 | ₩19,959 | ₩19,865 | ₩19,899 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩19,999 | ₩20,046 | ₩19,932 | ₩19,966 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,212 | ₩20,212 | ₩20,072 | ₩20,072 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,279 | ₩20,279 | ₩20,219 | ₩20,219 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,199 | ₩20,199 | ₩20,186 | ₩20,186 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,266 | ₩20,306 | ₩20,186 | ₩20,231 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,599 | ₩20,599 | ₩20,172 | ₩20,280 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,559 | ₩20,633 | ₩20,439 | ₩20,633 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,826 | ₩20,853 | ₩20,679 | ₩20,686 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩20,973 | ₩20,973 | ₩20,926 | ₩20,926 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,813 | ₩20,846 | ₩20,813 | ₩20,841 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,799 | ₩20,813 | ₩20,713 | ₩20,713 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,853 | ₩20,853 | ₩20,759 | ₩20,773 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,906 | ₩20,919 | ₩20,893 | ₩20,919 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,879 | ₩20,953 | ₩20,879 | ₩20,919 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,746 | ₩20,894 | ₩20,733 | ₩20,894 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,853 | ₩20,866 | ₩20,799 | ₩20,821 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,930 | ₩20,946 | ₩20,847 | ₩20,913 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,839 | ₩20,973 | ₩20,839 | ₩20,939 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,773 | ₩20,839 | ₩20,759 | ₩20,839 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,773 | ₩20,913 | ₩20,773 | ₩20,913 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,866 | ₩20,893 | ₩20,853 | ₩20,893 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,955 | ₩20,958 | ₩20,853 | ₩20,907 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,959 | ₩20,973 | ₩20,933 | ₩20,966 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,866 | ₩20,919 | ₩20,853 | ₩20,866 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,893 | ₩20,893 | ₩20,786 | ₩20,814 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,859 | ₩21,200 | ₩20,859 | ₩21,110 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,946 | ₩21,013 | ₩20,899 | ₩20,951 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,919 | ₩21,200 | ₩20,919 | ₩21,064 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,946 | ₩21,000 | ₩20,787 | ₩20,926 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,959 | ₩21,026 | ₩20,959 | ₩20,997 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,293 | ₩21,293 | ₩21,000 | ₩21,006 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,333 | ₩21,333 | ₩21,133 | ₩21,240 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,226 | ₩21,273 | ₩21,206 | ₩21,206 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,146 | ₩21,266 | ₩21,140 | ₩21,246 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,042 | ₩21,165 | ₩21,013 | ₩21,165 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩20,973 | ₩21,040 | ₩20,946 | ₩20,966 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,173 | ₩21,173 | ₩21,046 | ₩21,100 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,346 | ₩21,360 | ₩21,186 | ₩21,220 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,213 | ₩21,373 | ₩21,213 | ₩21,345 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,560 | ₩21,560 | ₩21,266 | ₩21,266 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,360 | ₩21,373 | ₩21,266 | ₩21,345 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,346 | ₩21,380 | ₩21,346 | ₩21,380 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,360 | ₩21,373 | ₩21,320 | ₩21,352 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,320 | ₩21,333 | ₩21,280 | ₩21,313 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,233 | ₩21,320 | ₩21,226 | ₩21,265 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,293 | ₩21,293 | ₩21,233 | ₩21,233 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,173 | ₩21,213 | ₩21,120 | ₩21,200 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,173 | ₩21,186 | ₩21,120 | ₩21,120 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,653 | ₩21,653 | ₩21,400 | ₩21,460 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,587 | ₩21,613 | ₩21,573 | ₩21,593 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,587 | ₩21,587 | ₩21,506 | ₩21,553 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,533 | ₩21,600 | ₩21,533 | ₩21,573 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,573 | ₩21,580 | ₩21,540 | ₩21,573 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,506 | ₩21,587 | ₩21,506 | ₩21,553 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,493 | ₩21,506 | ₩21,453 | ₩21,486 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,533 | ₩21,560 | ₩21,500 | ₩21,500 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,492 | ₩21,520 | ₩21,440 | ₩21,520 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,405 | ₩21,466 | ₩21,405 | ₩21,420 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,386 | ₩21,480 | ₩21,333 | ₩21,348 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,440 | ₩21,440 | ₩21,366 | ₩21,366 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,400 | ₩21,440 | ₩21,386 | ₩21,390 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,413 | ₩21,413 | ₩21,386 | ₩21,400 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,480 | ₩21,480 | ₩21,400 | ₩21,425 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,389 | ₩21,413 | ₩21,373 | ₩21,413 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,360 | ₩21,382 | ₩21,360 | ₩21,382 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,346 | ₩21,389 | ₩21,346 | ₩21,353 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,400 | ₩21,572 | ₩21,400 | ₩21,527 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,346 | ₩21,346 | ₩21,333 | ₩21,345 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,346 | ₩21,369 | ₩21,333 | ₩21,340 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,386 | ₩21,386 | ₩21,333 | ₩21,354 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,346 | ₩21,366 | ₩21,266 | ₩21,353 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,413 | ₩21,413 | ₩21,346 | ₩21,360 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,400 | ₩21,400 | ₩21,333 | ₩21,360 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,386 | ₩21,386 | ₩21,320 | ₩21,353 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,321 | ₩21,321 | ₩21,320 | ₩21,320 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,346 | ₩21,360 | ₩21,333 | ₩21,340 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,346 | ₩21,373 | ₩21,320 | ₩21,346 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,306 | ₩21,338 | ₩21,293 | ₩21,320 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,346 | ₩21,346 | ₩21,280 | ₩21,302 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,293 | ₩21,333 | ₩21,280 | ₩21,313 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,320 | ₩21,320 | ₩21,253 | ₩21,293 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,280 | ₩21,318 | ₩21,266 | ₩21,280 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,260 | ₩21,280 | ₩21,236 | ₩21,266 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,146 | ₩21,253 | ₩21,120 | ₩21,226 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,140 | ₩21,200 | ₩21,140 | ₩21,186 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,213 | ₩21,373 | ₩21,213 | ₩21,306 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,680 | ₩21,680 | ₩21,145 | ₩21,145 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,293 | ₩21,400 | ₩21,293 | ₩21,400 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,320 | ₩21,426 | ₩21,277 | ₩21,342 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,386 | ₩21,470 | ₩21,386 | ₩21,400 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,301 | ₩21,480 | ₩21,301 | ₩21,453 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,480 | ₩21,480 | ₩21,373 | ₩21,437 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,572 | ₩21,573 | ₩21,493 | ₩21,523 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,547 | ₩21,547 | ₩21,488 | ₩21,500 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,500 | ₩21,527 | ₩21,466 | ₩21,527 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,346 | ₩21,426 | ₩21,280 | ₩21,398 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,465 | ₩21,466 | ₩21,417 | ₩21,420 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,440 | ₩21,532 | ₩21,440 | ₩21,500 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,520 | ₩21,520 | ₩21,440 | ₩21,450 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,560 | ₩21,560 | ₩21,466 | ₩21,524 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,468 | ₩21,533 | ₩21,440 | ₩21,520 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,533 | ₩21,533 | ₩21,453 | ₩21,476 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,453 | ₩21,506 | ₩21,453 | ₩21,506 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,486 | ₩21,493 | ₩21,440 | ₩21,493 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,506 | ₩21,506 | ₩21,426 | ₩21,473 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,453 | ₩21,453 | ₩21,386 | ₩21,417 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,373 | ₩21,373 | ₩21,308 | ₩21,360 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,413 | ₩21,413 | ₩21,240 | ₩21,320 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,400 | ₩21,400 | ₩21,245 | ₩21,366 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,346 | ₩21,386 | ₩21,320 | ₩21,360 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,306 | ₩21,547 | ₩21,306 | ₩21,506 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,333 | ₩21,346 | ₩21,213 | ₩21,305 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,320 | ₩21,336 | ₩21,289 | ₩21,289 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,106 | ₩21,270 | ₩21,106 | ₩21,226 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,226 | ₩21,240 | ₩21,226 | ₩21,240 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,313 | ₩21,313 | ₩21,053 | ₩21,053 | -1.22% | 4.3천 |
|---|