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 | ₩20,471 | ₩20,471 | ₩20,471 | ₩20,471 | 0.00% | 200 |
| 2026.10.08 | ₩20,465 | ₩20,477 | ₩20,445 | ₩20,445 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,424 | ₩20,465 | ₩20,411 | ₩20,465 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,398 | ₩20,458 | ₩20,398 | ₩20,451 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,451 | ₩20,451 | ₩20,431 | ₩20,431 | -0.10% | 800 |
| 2026.10.02 | ₩20,398 | ₩20,438 | ₩20,398 | ₩20,430 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,371 | ₩20,411 | ₩20,358 | ₩20,391 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,424 | ₩20,424 | ₩20,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,364 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,383 | ₩20,383 | ₩20,344 | ₩20,358 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,318 | ₩20,384 | ₩20,311 | ₩20,371 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,398 | ₩20,398 | ₩20,344 | ₩20,398 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,292 | ₩20,358 | ₩20,292 | ₩20,358 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,411 | ₩20,411 | ₩20,358 | ₩20,371 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,347 | ₩20,398 | ₩20,344 | ₩20,371 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,344 | ₩20,358 | ₩20,311 | ₩20,351 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,505 | ₩20,522 | ₩20,451 | ₩20,522 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,451 | ₩20,511 | ₩20,451 | ₩20,507 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,398 | ₩20,398 | ₩20,237 | ₩20,268 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,291 | ₩20,358 | ₩20,251 | ₩20,263 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,264 | ₩20,371 | ₩20,264 | ₩20,342 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,331 | ₩20,411 | ₩20,331 | ₩20,384 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,264 | ₩20,297 | ₩20,251 | ₩20,276 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,358 | ₩20,424 | ₩20,331 | ₩20,351 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,491 | ₩20,491 | ₩20,351 | ₩20,364 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,371 | ₩20,372 | ₩20,331 | ₩20,372 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,318 | ₩20,344 | ₩20,318 | ₩20,338 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,237 | ₩20,257 | ₩20,224 | ₩20,257 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,237 | ₩20,237 | ₩20,237 | ₩20,237 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,384 | ₩20,384 | ₩20,291 | ₩20,304 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,318 | ₩20,331 | ₩20,277 | ₩20,304 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,318 | ₩20,318 | ₩20,277 | ₩20,304 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,237 | ₩20,237 | ₩20,203 | ₩20,224 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,217 | ₩20,217 | ₩20,217 | ₩20,217 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,157 | ₩20,177 | ₩20,117 | ₩20,171 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,478 | ₩20,505 | ₩20,318 | ₩20,431 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,466 | ₩20,498 | ₩20,466 | ₩20,498 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,531 | ₩20,531 | ₩20,458 | ₩20,485 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,491 | ₩20,505 | ₩20,483 | ₩20,483 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,451 | ₩20,491 | ₩20,451 | ₩20,485 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,485 | ₩20,513 | ₩20,465 | ₩20,485 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,471 | ₩20,505 | ₩20,438 | ₩20,471 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,438 | ₩20,458 | ₩20,438 | ₩20,458 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,465 | ₩20,465 | ₩20,398 | ₩20,431 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,491 | ₩20,491 | ₩20,411 | ₩20,439 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,418 | ₩20,438 | ₩20,395 | ₩20,438 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,364 | ₩20,364 | ₩20,364 | ₩20,364 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,331 | ₩20,398 | ₩20,331 | ₩20,378 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,331 | ₩20,371 | ₩20,331 | ₩20,364 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,171 | ₩20,237 | ₩20,171 | ₩20,237 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,064 | ₩20,211 | ₩20,037 | ₩20,161 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩20,023 | ₩20,070 | ₩20,010 | ₩20,070 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,930 | ₩19,970 | ₩19,855 | ₩19,855 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,037 | ₩20,037 | ₩19,903 | ₩19,991 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,064 | ₩20,064 | ₩19,997 | ₩20,050 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,052 | ₩20,105 | ₩20,052 | ₩20,077 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,184 | ₩20,184 | ₩20,090 | ₩20,117 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,237 | ₩20,237 | ₩20,171 | ₩20,204 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,197 | ₩20,251 | ₩20,197 | ₩20,227 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,211 | ₩20,211 | ₩20,144 | ₩20,144 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,197 | ₩20,371 | ₩20,050 | ₩20,324 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,531 | ₩20,531 | ₩20,292 | ₩20,292 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,785 | ₩20,785 | ₩20,483 | ₩20,605 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,585 | ₩20,725 | ₩20,585 | ₩20,692 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,546 | ₩20,598 | ₩20,505 | ₩20,542 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,705 | ₩20,799 | ₩20,705 | ₩20,799 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,638 | ₩20,772 | ₩20,638 | ₩20,741 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,505 | ₩20,589 | ₩20,465 | ₩20,589 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,531 | ₩20,531 | ₩20,478 | ₩20,527 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,745 | ₩20,745 | ₩20,705 | ₩20,728 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,745 | ₩20,745 | ₩20,478 | ₩20,605 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,732 | ₩20,805 | ₩20,732 | ₩20,751 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,719 | ₩20,879 | ₩20,719 | ₩20,879 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,585 | ₩20,732 | ₩20,585 | ₩20,712 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,585 | ₩20,625 | ₩20,572 | ₩20,578 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,585 | ₩20,678 | ₩20,585 | ₩20,626 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,665 | ₩20,665 | ₩20,558 | ₩20,582 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,692 | ₩20,692 | ₩20,612 | ₩20,646 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,879 | ₩20,879 | ₩20,812 | ₩20,823 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩21,026 | ₩21,066 | ₩20,986 | ₩21,026 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,973 | ₩20,973 | ₩20,932 | ₩20,939 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,906 | ₩20,948 | ₩20,906 | ₩20,932 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,879 | ₩20,959 | ₩20,879 | ₩20,919 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,665 | ₩20,833 | ₩20,665 | ₩20,833 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,612 | ₩20,744 | ₩20,518 | ₩20,744 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,652 | ₩20,665 | ₩20,505 | ₩20,511 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,772 | ₩20,772 | ₩20,538 | ₩20,646 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,745 | ₩20,772 | ₩20,732 | ₩20,745 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,839 | ₩20,839 | ₩20,612 | ₩20,645 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,946 | ₩20,946 | ₩20,839 | ₩20,867 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,852 | ₩20,899 | ₩20,839 | ₩20,887 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,852 | ₩20,852 | ₩20,825 | ₩20,846 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,812 | ₩20,852 | ₩20,812 | ₩20,839 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,785 | ₩20,839 | ₩20,785 | ₩20,819 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,772 | ₩20,825 | ₩20,745 | ₩20,799 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,785 | ₩20,799 | ₩20,772 | ₩20,784 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,799 | ₩20,799 | ₩20,719 | ₩20,772 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,732 | ₩20,732 | ₩20,678 | ₩20,704 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,638 | ₩20,652 | ₩20,598 | ₩20,652 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,625 | ₩20,652 | ₩20,558 | ₩20,630 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,478 | ₩20,590 | ₩20,371 | ₩20,539 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,638 | ₩20,638 | ₩20,545 | ₩20,573 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,745 | ₩20,879 | ₩20,719 | ₩20,805 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,799 | ₩20,839 | ₩20,785 | ₩20,799 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,785 | ₩20,825 | ₩20,785 | ₩20,800 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,772 | ₩20,799 | ₩20,772 | ₩20,779 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,732 | ₩20,811 | ₩20,732 | ₩20,795 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,799 | ₩20,816 | ₩20,598 | ₩20,792 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,779 | ₩20,785 | ₩20,759 | ₩20,771 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,765 | ₩20,799 | ₩20,745 | ₩20,779 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,812 | ₩20,812 | ₩20,705 | ₩20,752 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,732 | ₩20,745 | ₩20,625 | ₩20,712 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,719 | ₩20,732 | ₩20,692 | ₩20,712 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,612 | ₩20,685 | ₩20,612 | ₩20,684 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,598 | ₩20,612 | ₩20,558 | ₩20,593 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,612 | ₩20,612 | ₩20,558 | ₩20,573 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,558 | ₩20,633 | ₩20,558 | ₩20,625 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,572 | ₩20,625 | ₩20,572 | ₩20,605 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,491 | ₩20,572 | ₩20,491 | ₩20,498 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,545 | ₩20,558 | ₩20,491 | ₩20,550 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,371 | ₩20,518 | ₩20,371 | ₩20,451 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,518 | ₩20,518 | ₩20,398 | ₩20,478 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,572 | ₩20,705 | ₩20,545 | ₩20,644 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,585 | ₩20,612 | ₩20,545 | ₩20,580 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,531 | ₩20,612 | ₩20,531 | ₩20,592 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,598 | ₩20,612 | ₩20,558 | ₩20,572 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,518 | ₩20,598 | ₩20,518 | ₩20,572 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,545 | ₩20,558 | ₩20,531 | ₩20,533 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,478 | ₩20,531 | ₩20,478 | ₩20,527 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,465 | ₩20,515 | ₩20,465 | ₩20,485 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,284 | ₩20,320 | ₩20,251 | ₩20,320 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,344 | ₩20,358 | ₩20,291 | ₩20,338 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,224 | ₩20,277 | ₩20,117 | ₩20,277 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,249 | ₩20,331 | ₩20,237 | ₩20,252 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,077 | ₩20,164 | ₩20,037 | ₩20,101 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,997 | ₩19,997 | ₩19,903 | ₩19,937 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,037 | ₩20,084 | ₩19,970 | ₩20,003 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,251 | ₩20,251 | ₩20,110 | ₩20,110 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,318 | ₩20,318 | ₩20,257 | ₩20,257 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,237 | ₩20,237 | ₩20,224 | ₩20,224 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,304 | ₩20,344 | ₩20,224 | ₩20,269 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,638 | ₩20,638 | ₩20,211 | ₩20,319 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,598 | ₩20,672 | ₩20,478 | ₩20,672 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,866 | ₩20,892 | ₩20,719 | ₩20,725 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩21,013 | ₩21,013 | ₩20,966 | ₩20,966 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,852 | ₩20,886 | ₩20,852 | ₩20,880 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,839 | ₩20,852 | ₩20,752 | ₩20,752 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,892 | ₩20,892 | ₩20,799 | ₩20,812 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,946 | ₩20,959 | ₩20,932 | ₩20,959 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,919 | ₩20,993 | ₩20,919 | ₩20,959 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,785 | ₩20,934 | ₩20,772 | ₩20,934 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,892 | ₩20,906 | ₩20,839 | ₩20,860 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,970 | ₩20,986 | ₩20,887 | ₩20,952 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,879 | ₩21,013 | ₩20,879 | ₩20,979 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,812 | ₩20,879 | ₩20,799 | ₩20,879 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,812 | ₩20,952 | ₩20,812 | ₩20,952 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,906 | ₩20,932 | ₩20,892 | ₩20,932 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,995 | ₩20,998 | ₩20,892 | ₩20,947 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,999 | ₩21,013 | ₩20,973 | ₩21,006 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,906 | ₩20,959 | ₩20,892 | ₩20,906 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,932 | ₩20,932 | ₩20,825 | ₩20,854 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,899 | ₩21,240 | ₩20,899 | ₩21,150 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,986 | ₩21,053 | ₩20,939 | ₩20,991 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,959 | ₩21,240 | ₩20,959 | ₩21,104 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,986 | ₩21,039 | ₩20,827 | ₩20,966 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,999 | ₩21,066 | ₩20,999 | ₩21,037 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,333 | ₩21,333 | ₩21,039 | ₩21,046 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,374 | ₩21,374 | ₩21,173 | ₩21,280 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,267 | ₩21,313 | ₩21,247 | ₩21,247 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,186 | ₩21,307 | ₩21,180 | ₩21,287 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,082 | ₩21,205 | ₩21,053 | ₩21,205 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩21,013 | ₩21,079 | ₩20,986 | ₩21,006 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,213 | ₩21,213 | ₩21,086 | ₩21,140 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,387 | ₩21,400 | ₩21,226 | ₩21,260 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,253 | ₩21,414 | ₩21,253 | ₩21,386 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,601 | ₩21,601 | ₩21,307 | ₩21,307 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,400 | ₩21,414 | ₩21,307 | ₩21,386 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,387 | ₩21,420 | ₩21,387 | ₩21,420 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,400 | ₩21,414 | ₩21,360 | ₩21,392 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,360 | ₩21,374 | ₩21,320 | ₩21,353 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,273 | ₩21,360 | ₩21,267 | ₩21,305 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,333 | ₩21,333 | ₩21,273 | ₩21,273 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,213 | ₩21,253 | ₩21,160 | ₩21,240 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,213 | ₩21,226 | ₩21,160 | ₩21,160 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,694 | ₩21,694 | ₩21,440 | ₩21,500 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,627 | ₩21,654 | ₩21,614 | ₩21,634 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,627 | ₩21,627 | ₩21,547 | ₩21,594 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,574 | ₩21,641 | ₩21,574 | ₩21,614 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,614 | ₩21,621 | ₩21,581 | ₩21,614 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,547 | ₩21,627 | ₩21,547 | ₩21,594 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,534 | ₩21,547 | ₩21,494 | ₩21,527 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,574 | ₩21,601 | ₩21,541 | ₩21,541 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,533 | ₩21,561 | ₩21,480 | ₩21,561 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,446 | ₩21,507 | ₩21,446 | ₩21,460 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,427 | ₩21,521 | ₩21,374 | ₩21,388 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,480 | ₩21,480 | ₩21,407 | ₩21,407 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,440 | ₩21,480 | ₩21,427 | ₩21,431 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,454 | ₩21,454 | ₩21,427 | ₩21,440 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,521 | ₩21,521 | ₩21,440 | ₩21,466 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,430 | ₩21,454 | ₩21,414 | ₩21,454 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,400 | ₩21,423 | ₩21,400 | ₩21,423 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,387 | ₩21,430 | ₩21,387 | ₩21,394 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,440 | ₩21,613 | ₩21,440 | ₩21,567 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,387 | ₩21,387 | ₩21,374 | ₩21,386 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,387 | ₩21,410 | ₩21,374 | ₩21,380 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,427 | ₩21,427 | ₩21,374 | ₩21,395 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,387 | ₩21,407 | ₩21,307 | ₩21,394 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,454 | ₩21,454 | ₩21,387 | ₩21,400 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,440 | ₩21,440 | ₩21,374 | ₩21,400 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,427 | ₩21,427 | ₩21,360 | ₩21,394 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,361 | ₩21,361 | ₩21,360 | ₩21,360 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,387 | ₩21,400 | ₩21,374 | ₩21,380 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,387 | ₩21,414 | ₩21,360 | ₩21,387 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,347 | ₩21,379 | ₩21,333 | ₩21,360 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,387 | ₩21,387 | ₩21,320 | ₩21,343 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,333 | ₩21,374 | ₩21,320 | ₩21,353 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,360 | ₩21,360 | ₩21,293 | ₩21,333 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,320 | ₩21,359 | ₩21,307 | ₩21,320 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,300 | ₩21,320 | ₩21,276 | ₩21,307 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,186 | ₩21,293 | ₩21,160 | ₩21,267 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,180 | ₩21,240 | ₩21,180 | ₩21,226 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,253 | ₩21,414 | ₩21,253 | ₩21,347 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,721 | ₩21,721 | ₩21,185 | ₩21,185 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,333 | ₩21,440 | ₩21,333 | ₩21,440 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,360 | ₩21,467 | ₩21,317 | ₩21,383 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,427 | ₩21,511 | ₩21,427 | ₩21,440 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,341 | ₩21,521 | ₩21,341 | ₩21,494 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,521 | ₩21,521 | ₩21,414 | ₩21,478 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,613 | ₩21,614 | ₩21,534 | ₩21,563 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,587 | ₩21,587 | ₩21,529 | ₩21,541 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,541 | ₩21,567 | ₩21,507 | ₩21,567 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,387 | ₩21,467 | ₩21,320 | ₩21,439 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,506 | ₩21,507 | ₩21,458 | ₩21,460 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,480 | ₩21,573 | ₩21,480 | ₩21,541 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,561 | ₩21,561 | ₩21,480 | ₩21,491 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,601 | ₩21,601 | ₩21,507 | ₩21,565 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,509 | ₩21,574 | ₩21,480 | ₩21,561 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,574 | ₩21,574 | ₩21,494 | ₩21,517 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,494 | ₩21,547 | ₩21,494 | ₩21,547 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,527 | ₩21,534 | ₩21,480 | ₩21,534 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,547 | ₩21,547 | ₩21,467 | ₩21,514 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,494 | ₩21,494 | ₩21,427 | ₩21,458 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,414 | ₩21,414 | ₩21,348 | ₩21,400 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,454 | ₩21,454 | ₩21,280 | ₩21,360 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,440 | ₩21,440 | ₩21,285 | ₩21,407 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,387 | ₩21,427 | ₩21,360 | ₩21,400 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,347 | ₩21,587 | ₩21,347 | ₩21,547 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,374 | ₩21,387 | ₩21,253 | ₩21,345 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,360 | ₩21,376 | ₩21,329 | ₩21,329 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,146 | ₩21,311 | ₩21,146 | ₩21,267 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,267 | ₩21,280 | ₩21,267 | ₩21,280 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,353 | ₩21,353 | ₩21,093 | ₩21,093 | -1.22% | 4.3천 |
|---|