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 | ₩20,456 | ₩20,456 | ₩20,456 | ₩20,456 | 0.00% | 200 |
| 2026.10.08 | ₩20,449 | ₩20,461 | ₩20,429 | ₩20,429 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,409 | ₩20,449 | ₩20,396 | ₩20,449 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,382 | ₩20,443 | ₩20,382 | ₩20,436 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,436 | ₩20,436 | ₩20,416 | ₩20,416 | -0.10% | 800 |
| 2026.10.02 | ₩20,382 | ₩20,423 | ₩20,382 | ₩20,415 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,356 | ₩20,396 | ₩20,342 | ₩20,376 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,409 | ₩20,409 | ₩20,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,349 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,368 | ₩20,368 | ₩20,329 | ₩20,342 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,302 | ₩20,369 | ₩20,296 | ₩20,356 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,382 | ₩20,382 | ₩20,329 | ₩20,382 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,277 | ₩20,342 | ₩20,277 | ₩20,342 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,396 | ₩20,396 | ₩20,342 | ₩20,356 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,332 | ₩20,382 | ₩20,329 | ₩20,356 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,329 | ₩20,342 | ₩20,296 | ₩20,336 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,489 | ₩20,507 | ₩20,436 | ₩20,507 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,436 | ₩20,496 | ₩20,436 | ₩20,492 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,382 | ₩20,382 | ₩20,222 | ₩20,253 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,276 | ₩20,342 | ₩20,236 | ₩20,248 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,249 | ₩20,356 | ₩20,249 | ₩20,326 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,316 | ₩20,396 | ₩20,316 | ₩20,369 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,249 | ₩20,282 | ₩20,236 | ₩20,261 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,342 | ₩20,409 | ₩20,316 | ₩20,336 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,476 | ₩20,476 | ₩20,336 | ₩20,349 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,356 | ₩20,357 | ₩20,316 | ₩20,357 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,302 | ₩20,329 | ₩20,302 | ₩20,322 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,222 | ₩20,242 | ₩20,209 | ₩20,242 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,222 | ₩20,222 | ₩20,222 | ₩20,222 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,369 | ₩20,369 | ₩20,276 | ₩20,289 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,302 | ₩20,316 | ₩20,262 | ₩20,289 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,302 | ₩20,302 | ₩20,262 | ₩20,289 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,222 | ₩20,222 | ₩20,187 | ₩20,209 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,202 | ₩20,202 | ₩20,202 | ₩20,202 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,142 | ₩20,162 | ₩20,102 | ₩20,155 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,463 | ₩20,489 | ₩20,302 | ₩20,416 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,451 | ₩20,483 | ₩20,451 | ₩20,483 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,516 | ₩20,516 | ₩20,443 | ₩20,469 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,476 | ₩20,489 | ₩20,468 | ₩20,468 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,436 | ₩20,476 | ₩20,436 | ₩20,469 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,469 | ₩20,497 | ₩20,449 | ₩20,469 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,456 | ₩20,489 | ₩20,423 | ₩20,456 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,423 | ₩20,443 | ₩20,423 | ₩20,443 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,449 | ₩20,449 | ₩20,382 | ₩20,416 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,476 | ₩20,476 | ₩20,396 | ₩20,424 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,403 | ₩20,423 | ₩20,380 | ₩20,423 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,349 | ₩20,349 | ₩20,349 | ₩20,349 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,316 | ₩20,382 | ₩20,316 | ₩20,362 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,316 | ₩20,356 | ₩20,316 | ₩20,349 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,155 | ₩20,222 | ₩20,155 | ₩20,222 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,049 | ₩20,195 | ₩20,022 | ₩20,146 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩20,008 | ₩20,055 | ₩19,995 | ₩20,055 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,915 | ₩19,955 | ₩19,840 | ₩19,840 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,022 | ₩20,022 | ₩19,888 | ₩19,976 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,049 | ₩20,049 | ₩19,982 | ₩20,035 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,037 | ₩20,090 | ₩20,037 | ₩20,062 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,169 | ₩20,169 | ₩20,075 | ₩20,102 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,222 | ₩20,222 | ₩20,155 | ₩20,189 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,182 | ₩20,236 | ₩20,182 | ₩20,212 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,195 | ₩20,195 | ₩20,129 | ₩20,129 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,182 | ₩20,356 | ₩20,035 | ₩20,309 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,516 | ₩20,516 | ₩20,277 | ₩20,277 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,770 | ₩20,770 | ₩20,468 | ₩20,590 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,569 | ₩20,710 | ₩20,569 | ₩20,676 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,531 | ₩20,583 | ₩20,489 | ₩20,527 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,690 | ₩20,783 | ₩20,690 | ₩20,783 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,623 | ₩20,756 | ₩20,623 | ₩20,726 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,489 | ₩20,573 | ₩20,449 | ₩20,573 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,516 | ₩20,516 | ₩20,463 | ₩20,512 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,730 | ₩20,730 | ₩20,690 | ₩20,712 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,730 | ₩20,730 | ₩20,463 | ₩20,590 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,716 | ₩20,790 | ₩20,716 | ₩20,735 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,703 | ₩20,863 | ₩20,703 | ₩20,863 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,569 | ₩20,716 | ₩20,569 | ₩20,696 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,569 | ₩20,610 | ₩20,556 | ₩20,563 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,569 | ₩20,663 | ₩20,569 | ₩20,611 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,650 | ₩20,650 | ₩20,543 | ₩20,567 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,676 | ₩20,676 | ₩20,596 | ₩20,631 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,863 | ₩20,863 | ₩20,797 | ₩20,807 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩21,010 | ₩21,050 | ₩20,970 | ₩21,010 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,957 | ₩20,957 | ₩20,917 | ₩20,923 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,890 | ₩20,933 | ₩20,890 | ₩20,917 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,863 | ₩20,943 | ₩20,863 | ₩20,903 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,650 | ₩20,818 | ₩20,650 | ₩20,818 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,596 | ₩20,728 | ₩20,503 | ₩20,728 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,636 | ₩20,650 | ₩20,489 | ₩20,496 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,756 | ₩20,756 | ₩20,523 | ₩20,631 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,730 | ₩20,756 | ₩20,716 | ₩20,730 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,823 | ₩20,823 | ₩20,596 | ₩20,630 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,930 | ₩20,930 | ₩20,823 | ₩20,851 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,837 | ₩20,883 | ₩20,823 | ₩20,871 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,837 | ₩20,837 | ₩20,810 | ₩20,830 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,797 | ₩20,837 | ₩20,797 | ₩20,823 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,770 | ₩20,823 | ₩20,770 | ₩20,803 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,756 | ₩20,810 | ₩20,730 | ₩20,783 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,770 | ₩20,783 | ₩20,756 | ₩20,768 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,783 | ₩20,783 | ₩20,703 | ₩20,756 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,716 | ₩20,716 | ₩20,663 | ₩20,688 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,623 | ₩20,636 | ₩20,583 | ₩20,636 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,610 | ₩20,636 | ₩20,543 | ₩20,615 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,463 | ₩20,575 | ₩20,356 | ₩20,524 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,623 | ₩20,623 | ₩20,529 | ₩20,557 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,730 | ₩20,863 | ₩20,703 | ₩20,790 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,783 | ₩20,823 | ₩20,770 | ₩20,783 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,770 | ₩20,810 | ₩20,770 | ₩20,785 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,756 | ₩20,783 | ₩20,756 | ₩20,763 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,716 | ₩20,795 | ₩20,716 | ₩20,779 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,783 | ₩20,801 | ₩20,583 | ₩20,777 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,763 | ₩20,770 | ₩20,743 | ₩20,755 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,750 | ₩20,783 | ₩20,730 | ₩20,763 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,797 | ₩20,797 | ₩20,690 | ₩20,736 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,716 | ₩20,730 | ₩20,610 | ₩20,696 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,703 | ₩20,716 | ₩20,676 | ₩20,696 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,596 | ₩20,670 | ₩20,596 | ₩20,668 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,583 | ₩20,596 | ₩20,543 | ₩20,577 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,596 | ₩20,596 | ₩20,543 | ₩20,557 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,543 | ₩20,618 | ₩20,543 | ₩20,610 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,556 | ₩20,610 | ₩20,556 | ₩20,590 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,476 | ₩20,556 | ₩20,476 | ₩20,483 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,529 | ₩20,543 | ₩20,476 | ₩20,535 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,356 | ₩20,503 | ₩20,356 | ₩20,436 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,503 | ₩20,503 | ₩20,382 | ₩20,463 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,556 | ₩20,690 | ₩20,529 | ₩20,628 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,569 | ₩20,596 | ₩20,529 | ₩20,564 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,516 | ₩20,596 | ₩20,516 | ₩20,576 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,583 | ₩20,596 | ₩20,543 | ₩20,556 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,503 | ₩20,583 | ₩20,503 | ₩20,556 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,529 | ₩20,543 | ₩20,516 | ₩20,517 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,463 | ₩20,516 | ₩20,463 | ₩20,512 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,449 | ₩20,500 | ₩20,449 | ₩20,469 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,269 | ₩20,305 | ₩20,236 | ₩20,305 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,329 | ₩20,342 | ₩20,276 | ₩20,322 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,209 | ₩20,262 | ₩20,102 | ₩20,262 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,234 | ₩20,316 | ₩20,222 | ₩20,237 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,062 | ₩20,149 | ₩20,022 | ₩20,086 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,982 | ₩19,982 | ₩19,888 | ₩19,922 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,022 | ₩20,069 | ₩19,955 | ₩19,988 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,236 | ₩20,236 | ₩20,095 | ₩20,095 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,302 | ₩20,302 | ₩20,242 | ₩20,242 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,222 | ₩20,222 | ₩20,209 | ₩20,209 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,289 | ₩20,329 | ₩20,209 | ₩20,254 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,623 | ₩20,623 | ₩20,195 | ₩20,304 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,583 | ₩20,656 | ₩20,463 | ₩20,656 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,850 | ₩20,877 | ₩20,703 | ₩20,710 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩20,997 | ₩20,997 | ₩20,950 | ₩20,950 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,837 | ₩20,870 | ₩20,837 | ₩20,865 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,823 | ₩20,837 | ₩20,736 | ₩20,736 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,877 | ₩20,877 | ₩20,783 | ₩20,797 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,930 | ₩20,943 | ₩20,917 | ₩20,943 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,903 | ₩20,977 | ₩20,903 | ₩20,943 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,770 | ₩20,918 | ₩20,756 | ₩20,918 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,877 | ₩20,890 | ₩20,823 | ₩20,845 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,954 | ₩20,970 | ₩20,871 | ₩20,937 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,863 | ₩20,997 | ₩20,863 | ₩20,963 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,797 | ₩20,863 | ₩20,783 | ₩20,863 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,797 | ₩20,937 | ₩20,797 | ₩20,937 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,890 | ₩20,917 | ₩20,877 | ₩20,917 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,980 | ₩20,982 | ₩20,877 | ₩20,931 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,984 | ₩20,997 | ₩20,957 | ₩20,990 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,890 | ₩20,943 | ₩20,877 | ₩20,890 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,917 | ₩20,917 | ₩20,810 | ₩20,838 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,883 | ₩21,224 | ₩20,883 | ₩21,134 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,970 | ₩21,037 | ₩20,923 | ₩20,976 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,943 | ₩21,224 | ₩20,943 | ₩21,088 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,970 | ₩21,024 | ₩20,811 | ₩20,950 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,984 | ₩21,050 | ₩20,984 | ₩21,021 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,317 | ₩21,317 | ₩21,024 | ₩21,030 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,358 | ₩21,358 | ₩21,157 | ₩21,264 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,251 | ₩21,297 | ₩21,231 | ₩21,231 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,171 | ₩21,291 | ₩21,164 | ₩21,271 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,066 | ₩21,189 | ₩21,037 | ₩21,189 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩20,997 | ₩21,064 | ₩20,970 | ₩20,990 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,197 | ₩21,197 | ₩21,070 | ₩21,124 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,371 | ₩21,384 | ₩21,211 | ₩21,244 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,237 | ₩21,398 | ₩21,237 | ₩21,370 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,585 | ₩21,585 | ₩21,291 | ₩21,291 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,384 | ₩21,398 | ₩21,291 | ₩21,370 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,371 | ₩21,404 | ₩21,371 | ₩21,404 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,384 | ₩21,398 | ₩21,344 | ₩21,376 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,344 | ₩21,358 | ₩21,304 | ₩21,337 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,257 | ₩21,344 | ₩21,251 | ₩21,289 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,317 | ₩21,317 | ₩21,257 | ₩21,257 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,197 | ₩21,237 | ₩21,144 | ₩21,224 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,197 | ₩21,211 | ₩21,144 | ₩21,144 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,678 | ₩21,678 | ₩21,424 | ₩21,484 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,611 | ₩21,638 | ₩21,598 | ₩21,618 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,611 | ₩21,611 | ₩21,531 | ₩21,578 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,558 | ₩21,625 | ₩21,558 | ₩21,598 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,598 | ₩21,605 | ₩21,565 | ₩21,598 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,531 | ₩21,611 | ₩21,531 | ₩21,578 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,518 | ₩21,531 | ₩21,478 | ₩21,511 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,558 | ₩21,585 | ₩21,524 | ₩21,524 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,516 | ₩21,545 | ₩21,464 | ₩21,545 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,430 | ₩21,491 | ₩21,430 | ₩21,444 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,411 | ₩21,504 | ₩21,358 | ₩21,372 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,464 | ₩21,464 | ₩21,391 | ₩21,391 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,424 | ₩21,464 | ₩21,411 | ₩21,415 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,438 | ₩21,438 | ₩21,411 | ₩21,424 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,504 | ₩21,504 | ₩21,424 | ₩21,450 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,414 | ₩21,438 | ₩21,398 | ₩21,438 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,384 | ₩21,407 | ₩21,384 | ₩21,407 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,371 | ₩21,414 | ₩21,371 | ₩21,378 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,424 | ₩21,597 | ₩21,424 | ₩21,551 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,371 | ₩21,371 | ₩21,358 | ₩21,370 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,371 | ₩21,394 | ₩21,358 | ₩21,364 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,411 | ₩21,411 | ₩21,358 | ₩21,379 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,371 | ₩21,391 | ₩21,291 | ₩21,378 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,438 | ₩21,438 | ₩21,371 | ₩21,384 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,424 | ₩21,424 | ₩21,358 | ₩21,384 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,411 | ₩21,411 | ₩21,344 | ₩21,378 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,346 | ₩21,346 | ₩21,344 | ₩21,344 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,371 | ₩21,384 | ₩21,358 | ₩21,364 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,371 | ₩21,398 | ₩21,344 | ₩21,371 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,331 | ₩21,363 | ₩21,317 | ₩21,344 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,371 | ₩21,371 | ₩21,304 | ₩21,327 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,317 | ₩21,358 | ₩21,304 | ₩21,337 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,344 | ₩21,344 | ₩21,277 | ₩21,317 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,304 | ₩21,343 | ₩21,291 | ₩21,304 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,284 | ₩21,304 | ₩21,260 | ₩21,291 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,171 | ₩21,277 | ₩21,144 | ₩21,251 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,164 | ₩21,224 | ₩21,164 | ₩21,211 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,237 | ₩21,398 | ₩21,237 | ₩21,331 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,705 | ₩21,705 | ₩21,169 | ₩21,169 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,317 | ₩21,424 | ₩21,317 | ₩21,424 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,344 | ₩21,451 | ₩21,301 | ₩21,367 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,411 | ₩21,495 | ₩21,411 | ₩21,424 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,325 | ₩21,504 | ₩21,325 | ₩21,478 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,504 | ₩21,504 | ₩21,398 | ₩21,462 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,597 | ₩21,598 | ₩21,518 | ₩21,547 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,571 | ₩21,571 | ₩21,512 | ₩21,524 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,524 | ₩21,551 | ₩21,491 | ₩21,551 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,371 | ₩21,451 | ₩21,304 | ₩21,423 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,490 | ₩21,491 | ₩21,442 | ₩21,444 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,464 | ₩21,557 | ₩21,464 | ₩21,524 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,545 | ₩21,545 | ₩21,464 | ₩21,475 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,585 | ₩21,585 | ₩21,491 | ₩21,549 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,492 | ₩21,558 | ₩21,464 | ₩21,545 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,558 | ₩21,558 | ₩21,478 | ₩21,500 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,478 | ₩21,531 | ₩21,478 | ₩21,531 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,511 | ₩21,518 | ₩21,464 | ₩21,518 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,531 | ₩21,531 | ₩21,451 | ₩21,498 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,478 | ₩21,478 | ₩21,411 | ₩21,442 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,398 | ₩21,398 | ₩21,332 | ₩21,384 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,438 | ₩21,438 | ₩21,264 | ₩21,344 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,424 | ₩21,424 | ₩21,269 | ₩21,391 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,371 | ₩21,411 | ₩21,344 | ₩21,384 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,331 | ₩21,571 | ₩21,331 | ₩21,531 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,358 | ₩21,371 | ₩21,237 | ₩21,329 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,344 | ₩21,360 | ₩21,313 | ₩21,313 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,130 | ₩21,295 | ₩21,130 | ₩21,251 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,251 | ₩21,264 | ₩21,251 | ₩21,264 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,337 | ₩21,337 | ₩21,077 | ₩21,077 | -1.22% | 4.3천 |
|---|