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 | ₩20,468 | ₩20,468 | ₩20,468 | ₩20,468 | 0.00% | 200 |
| 2026.10.08 | ₩20,461 | ₩20,473 | ₩20,441 | ₩20,441 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,421 | ₩20,461 | ₩20,407 | ₩20,461 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,394 | ₩20,454 | ₩20,394 | ₩20,448 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,448 | ₩20,448 | ₩20,427 | ₩20,427 | -0.10% | 800 |
| 2026.10.02 | ₩20,394 | ₩20,434 | ₩20,394 | ₩20,426 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,367 | ₩20,407 | ₩20,354 | ₩20,387 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,421 | ₩20,421 | ₩20,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,361 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,379 | ₩20,379 | ₩20,341 | ₩20,354 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,314 | ₩20,381 | ₩20,307 | ₩20,367 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,394 | ₩20,394 | ₩20,341 | ₩20,394 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,288 | ₩20,354 | ₩20,288 | ₩20,354 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,407 | ₩20,407 | ₩20,354 | ₩20,367 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,343 | ₩20,394 | ₩20,341 | ₩20,367 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,341 | ₩20,354 | ₩20,307 | ₩20,347 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,501 | ₩20,518 | ₩20,448 | ₩20,518 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,448 | ₩20,508 | ₩20,448 | ₩20,504 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,394 | ₩20,394 | ₩20,234 | ₩20,264 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,287 | ₩20,354 | ₩20,247 | ₩20,259 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,260 | ₩20,367 | ₩20,260 | ₩20,338 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,327 | ₩20,407 | ₩20,327 | ₩20,381 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,260 | ₩20,294 | ₩20,247 | ₩20,272 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,354 | ₩20,421 | ₩20,327 | ₩20,347 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,488 | ₩20,488 | ₩20,347 | ₩20,361 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,367 | ₩20,369 | ₩20,327 | ₩20,369 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,314 | ₩20,341 | ₩20,314 | ₩20,334 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,234 | ₩20,254 | ₩20,220 | ₩20,254 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,234 | ₩20,234 | ₩20,234 | ₩20,234 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,381 | ₩20,381 | ₩20,287 | ₩20,301 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,314 | ₩20,327 | ₩20,274 | ₩20,301 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,314 | ₩20,314 | ₩20,274 | ₩20,301 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,234 | ₩20,234 | ₩20,199 | ₩20,220 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,214 | ₩20,214 | ₩20,214 | ₩20,214 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,154 | ₩20,174 | ₩20,113 | ₩20,167 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,474 | ₩20,501 | ₩20,314 | ₩20,427 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,462 | ₩20,494 | ₩20,462 | ₩20,494 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,528 | ₩20,528 | ₩20,454 | ₩20,481 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,488 | ₩20,501 | ₩20,480 | ₩20,480 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,448 | ₩20,488 | ₩20,448 | ₩20,481 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,481 | ₩20,509 | ₩20,461 | ₩20,481 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,468 | ₩20,501 | ₩20,434 | ₩20,468 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,434 | ₩20,454 | ₩20,434 | ₩20,454 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,461 | ₩20,461 | ₩20,394 | ₩20,427 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,488 | ₩20,488 | ₩20,407 | ₩20,436 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,414 | ₩20,434 | ₩20,391 | ₩20,434 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,361 | ₩20,361 | ₩20,361 | ₩20,361 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,327 | ₩20,394 | ₩20,327 | ₩20,374 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,327 | ₩20,367 | ₩20,327 | ₩20,361 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,167 | ₩20,234 | ₩20,167 | ₩20,234 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,060 | ₩20,207 | ₩20,033 | ₩20,158 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩20,020 | ₩20,067 | ₩20,007 | ₩20,067 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,926 | ₩19,966 | ₩19,851 | ₩19,851 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,033 | ₩20,033 | ₩19,900 | ₩19,988 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,060 | ₩20,060 | ₩19,993 | ₩20,047 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,048 | ₩20,101 | ₩20,048 | ₩20,073 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,180 | ₩20,180 | ₩20,087 | ₩20,113 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,234 | ₩20,234 | ₩20,167 | ₩20,200 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,194 | ₩20,247 | ₩20,194 | ₩20,223 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,207 | ₩20,207 | ₩20,140 | ₩20,140 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,194 | ₩20,367 | ₩20,047 | ₩20,321 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,528 | ₩20,528 | ₩20,288 | ₩20,288 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,782 | ₩20,782 | ₩20,480 | ₩20,601 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,581 | ₩20,722 | ₩20,581 | ₩20,688 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,542 | ₩20,595 | ₩20,501 | ₩20,538 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,701 | ₩20,795 | ₩20,701 | ₩20,795 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,635 | ₩20,768 | ₩20,635 | ₩20,738 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,501 | ₩20,585 | ₩20,461 | ₩20,585 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,528 | ₩20,528 | ₩20,474 | ₩20,524 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,742 | ₩20,742 | ₩20,701 | ₩20,724 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,742 | ₩20,742 | ₩20,474 | ₩20,601 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,728 | ₩20,802 | ₩20,728 | ₩20,747 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,715 | ₩20,875 | ₩20,715 | ₩20,875 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,581 | ₩20,728 | ₩20,581 | ₩20,708 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,581 | ₩20,621 | ₩20,568 | ₩20,574 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,581 | ₩20,675 | ₩20,581 | ₩20,623 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,661 | ₩20,661 | ₩20,554 | ₩20,579 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,688 | ₩20,688 | ₩20,608 | ₩20,643 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,875 | ₩20,875 | ₩20,808 | ₩20,819 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩21,022 | ₩21,062 | ₩20,982 | ₩21,022 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,969 | ₩20,969 | ₩20,929 | ₩20,935 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,902 | ₩20,945 | ₩20,902 | ₩20,929 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,875 | ₩20,955 | ₩20,875 | ₩20,915 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,661 | ₩20,830 | ₩20,661 | ₩20,830 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,608 | ₩20,740 | ₩20,514 | ₩20,740 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,648 | ₩20,661 | ₩20,501 | ₩20,508 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,768 | ₩20,768 | ₩20,534 | ₩20,643 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,742 | ₩20,768 | ₩20,728 | ₩20,742 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,835 | ₩20,835 | ₩20,608 | ₩20,641 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,942 | ₩20,942 | ₩20,835 | ₩20,863 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,848 | ₩20,895 | ₩20,835 | ₩20,883 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,848 | ₩20,848 | ₩20,822 | ₩20,842 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,808 | ₩20,848 | ₩20,808 | ₩20,835 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,782 | ₩20,835 | ₩20,782 | ₩20,815 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,768 | ₩20,822 | ₩20,742 | ₩20,795 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,782 | ₩20,795 | ₩20,768 | ₩20,780 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,795 | ₩20,795 | ₩20,715 | ₩20,768 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,728 | ₩20,728 | ₩20,675 | ₩20,700 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,635 | ₩20,648 | ₩20,595 | ₩20,648 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,621 | ₩20,648 | ₩20,554 | ₩20,627 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,474 | ₩20,587 | ₩20,367 | ₩20,536 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,635 | ₩20,635 | ₩20,541 | ₩20,569 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,742 | ₩20,875 | ₩20,715 | ₩20,802 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,795 | ₩20,835 | ₩20,782 | ₩20,795 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,782 | ₩20,822 | ₩20,782 | ₩20,796 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,768 | ₩20,795 | ₩20,768 | ₩20,775 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,728 | ₩20,807 | ₩20,728 | ₩20,791 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,795 | ₩20,812 | ₩20,595 | ₩20,788 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,775 | ₩20,782 | ₩20,755 | ₩20,767 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,762 | ₩20,795 | ₩20,742 | ₩20,775 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,808 | ₩20,808 | ₩20,701 | ₩20,748 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,728 | ₩20,742 | ₩20,621 | ₩20,708 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,715 | ₩20,728 | ₩20,688 | ₩20,708 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,608 | ₩20,681 | ₩20,608 | ₩20,680 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,595 | ₩20,608 | ₩20,554 | ₩20,589 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,608 | ₩20,608 | ₩20,554 | ₩20,569 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,554 | ₩20,629 | ₩20,554 | ₩20,621 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,568 | ₩20,621 | ₩20,568 | ₩20,601 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,488 | ₩20,568 | ₩20,488 | ₩20,494 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,541 | ₩20,554 | ₩20,488 | ₩20,546 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,367 | ₩20,514 | ₩20,367 | ₩20,448 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,514 | ₩20,514 | ₩20,394 | ₩20,474 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,568 | ₩20,701 | ₩20,541 | ₩20,640 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,581 | ₩20,608 | ₩20,541 | ₩20,576 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,528 | ₩20,608 | ₩20,528 | ₩20,588 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,595 | ₩20,608 | ₩20,554 | ₩20,568 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,514 | ₩20,595 | ₩20,514 | ₩20,568 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,541 | ₩20,554 | ₩20,528 | ₩20,529 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,474 | ₩20,528 | ₩20,474 | ₩20,524 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,461 | ₩20,512 | ₩20,461 | ₩20,481 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,280 | ₩20,317 | ₩20,247 | ₩20,317 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,341 | ₩20,354 | ₩20,287 | ₩20,334 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,220 | ₩20,274 | ₩20,113 | ₩20,274 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,246 | ₩20,327 | ₩20,234 | ₩20,248 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,073 | ₩20,160 | ₩20,033 | ₩20,097 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,993 | ₩19,993 | ₩19,900 | ₩19,933 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,033 | ₩20,080 | ₩19,966 | ₩20,000 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,247 | ₩20,247 | ₩20,107 | ₩20,107 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,314 | ₩20,314 | ₩20,254 | ₩20,254 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,234 | ₩20,234 | ₩20,220 | ₩20,220 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,301 | ₩20,341 | ₩20,220 | ₩20,266 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,635 | ₩20,635 | ₩20,207 | ₩20,315 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,595 | ₩20,668 | ₩20,474 | ₩20,668 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,862 | ₩20,889 | ₩20,715 | ₩20,722 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩21,009 | ₩21,009 | ₩20,962 | ₩20,962 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,848 | ₩20,882 | ₩20,848 | ₩20,877 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,835 | ₩20,848 | ₩20,748 | ₩20,748 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,889 | ₩20,889 | ₩20,795 | ₩20,808 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,942 | ₩20,955 | ₩20,929 | ₩20,955 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,915 | ₩20,989 | ₩20,915 | ₩20,955 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,782 | ₩20,930 | ₩20,768 | ₩20,930 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,889 | ₩20,902 | ₩20,835 | ₩20,856 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,966 | ₩20,982 | ₩20,883 | ₩20,949 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,875 | ₩21,009 | ₩20,875 | ₩20,975 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,808 | ₩20,875 | ₩20,795 | ₩20,875 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,808 | ₩20,949 | ₩20,808 | ₩20,949 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,902 | ₩20,929 | ₩20,889 | ₩20,929 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,991 | ₩20,994 | ₩20,889 | ₩20,943 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,995 | ₩21,009 | ₩20,969 | ₩21,002 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,902 | ₩20,955 | ₩20,889 | ₩20,902 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,929 | ₩20,929 | ₩20,822 | ₩20,850 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,895 | ₩21,236 | ₩20,895 | ₩21,146 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,982 | ₩21,049 | ₩20,935 | ₩20,987 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,955 | ₩21,236 | ₩20,955 | ₩21,100 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,982 | ₩21,036 | ₩20,823 | ₩20,962 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,995 | ₩21,062 | ₩20,995 | ₩21,033 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,330 | ₩21,330 | ₩21,036 | ₩21,042 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,370 | ₩21,370 | ₩21,169 | ₩21,276 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,263 | ₩21,310 | ₩21,243 | ₩21,243 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,183 | ₩21,303 | ₩21,176 | ₩21,283 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,078 | ₩21,201 | ₩21,049 | ₩21,201 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩21,009 | ₩21,076 | ₩20,982 | ₩21,002 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,209 | ₩21,209 | ₩21,082 | ₩21,136 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,383 | ₩21,396 | ₩21,223 | ₩21,256 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,249 | ₩21,410 | ₩21,249 | ₩21,382 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,597 | ₩21,597 | ₩21,303 | ₩21,303 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,396 | ₩21,410 | ₩21,303 | ₩21,382 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,383 | ₩21,416 | ₩21,383 | ₩21,416 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,396 | ₩21,410 | ₩21,356 | ₩21,388 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,356 | ₩21,370 | ₩21,316 | ₩21,350 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,269 | ₩21,356 | ₩21,263 | ₩21,302 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,330 | ₩21,330 | ₩21,269 | ₩21,269 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,209 | ₩21,249 | ₩21,156 | ₩21,236 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,209 | ₩21,223 | ₩21,156 | ₩21,156 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,690 | ₩21,690 | ₩21,436 | ₩21,497 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,624 | ₩21,650 | ₩21,610 | ₩21,630 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,624 | ₩21,624 | ₩21,543 | ₩21,590 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,570 | ₩21,637 | ₩21,570 | ₩21,610 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,610 | ₩21,617 | ₩21,577 | ₩21,610 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,543 | ₩21,624 | ₩21,543 | ₩21,590 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,530 | ₩21,543 | ₩21,490 | ₩21,523 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,570 | ₩21,597 | ₩21,537 | ₩21,537 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,529 | ₩21,557 | ₩21,477 | ₩21,557 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,442 | ₩21,503 | ₩21,442 | ₩21,457 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,423 | ₩21,517 | ₩21,370 | ₩21,384 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,477 | ₩21,477 | ₩21,403 | ₩21,403 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,436 | ₩21,477 | ₩21,423 | ₩21,427 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,450 | ₩21,450 | ₩21,423 | ₩21,436 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,517 | ₩21,517 | ₩21,436 | ₩21,462 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,426 | ₩21,450 | ₩21,410 | ₩21,450 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,396 | ₩21,419 | ₩21,396 | ₩21,419 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,383 | ₩21,426 | ₩21,383 | ₩21,390 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,436 | ₩21,609 | ₩21,436 | ₩21,563 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,383 | ₩21,383 | ₩21,370 | ₩21,382 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,383 | ₩21,406 | ₩21,370 | ₩21,376 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,423 | ₩21,423 | ₩21,370 | ₩21,391 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,383 | ₩21,403 | ₩21,303 | ₩21,390 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,450 | ₩21,450 | ₩21,383 | ₩21,396 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,436 | ₩21,436 | ₩21,370 | ₩21,396 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,423 | ₩21,423 | ₩21,356 | ₩21,390 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,358 | ₩21,358 | ₩21,356 | ₩21,356 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,383 | ₩21,396 | ₩21,370 | ₩21,376 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,383 | ₩21,410 | ₩21,356 | ₩21,383 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,343 | ₩21,375 | ₩21,330 | ₩21,356 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,383 | ₩21,383 | ₩21,316 | ₩21,339 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,330 | ₩21,370 | ₩21,316 | ₩21,350 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,356 | ₩21,356 | ₩21,289 | ₩21,330 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,316 | ₩21,355 | ₩21,303 | ₩21,316 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,296 | ₩21,316 | ₩21,272 | ₩21,303 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,183 | ₩21,289 | ₩21,156 | ₩21,263 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,176 | ₩21,236 | ₩21,176 | ₩21,223 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,249 | ₩21,410 | ₩21,249 | ₩21,343 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,717 | ₩21,717 | ₩21,181 | ₩21,181 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,330 | ₩21,436 | ₩21,330 | ₩21,436 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,356 | ₩21,463 | ₩21,314 | ₩21,379 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,423 | ₩21,507 | ₩21,423 | ₩21,436 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,338 | ₩21,517 | ₩21,338 | ₩21,490 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,517 | ₩21,517 | ₩21,410 | ₩21,474 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,609 | ₩21,610 | ₩21,530 | ₩21,559 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,584 | ₩21,584 | ₩21,525 | ₩21,537 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,537 | ₩21,563 | ₩21,503 | ₩21,563 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,383 | ₩21,463 | ₩21,316 | ₩21,435 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,502 | ₩21,503 | ₩21,454 | ₩21,457 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,477 | ₩21,569 | ₩21,477 | ₩21,537 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,557 | ₩21,557 | ₩21,477 | ₩21,487 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,597 | ₩21,597 | ₩21,503 | ₩21,561 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,505 | ₩21,570 | ₩21,477 | ₩21,557 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,570 | ₩21,570 | ₩21,490 | ₩21,513 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,490 | ₩21,543 | ₩21,490 | ₩21,543 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,523 | ₩21,530 | ₩21,477 | ₩21,530 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,543 | ₩21,543 | ₩21,463 | ₩21,510 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,490 | ₩21,490 | ₩21,423 | ₩21,454 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,410 | ₩21,410 | ₩21,344 | ₩21,396 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,450 | ₩21,450 | ₩21,276 | ₩21,356 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,436 | ₩21,436 | ₩21,281 | ₩21,403 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,383 | ₩21,423 | ₩21,356 | ₩21,396 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,343 | ₩21,584 | ₩21,343 | ₩21,543 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,370 | ₩21,383 | ₩21,249 | ₩21,342 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,356 | ₩21,372 | ₩21,326 | ₩21,326 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,142 | ₩21,307 | ₩21,142 | ₩21,263 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,263 | ₩21,276 | ₩21,263 | ₩21,276 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,350 | ₩21,350 | ₩21,089 | ₩21,089 | -1.22% | 4.3천 |
|---|