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 | ₩20,460 | ₩20,460 | ₩20,460 | ₩20,460 | 0.00% | 200 |
| 2026.10.08 | ₩20,453 | ₩20,465 | ₩20,433 | ₩20,433 | -0.10% | 1.8천 |
| 2026.10.07 | ₩20,413 | ₩20,453 | ₩20,400 | ₩20,453 | +0.20% | 3.9천 |
| 2026.10.06 | ₩20,386 | ₩20,446 | ₩20,386 | ₩20,440 | +0.26% | 6.3천 |
| 2026.10.05 | ₩20,440 | ₩20,440 | ₩20,420 | ₩20,420 | -0.10% | 800 |
| 2026.10.02 | ₩20,386 | ₩20,426 | ₩20,386 | ₩20,418 | +0.16% | 9.1천 |
| 2026.10.01 | ₩20,360 | ₩20,400 | ₩20,346 | ₩20,380 | +0.10% | 1.2만 |
| 2026.09.30 | ₩20,413 | ₩20,413 | ₩20,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,353 |
| -0.29% |
| 3.2천 |
| 2026.09.29 | ₩20,372 | ₩20,372 | ₩20,333 | ₩20,346 | -0.12% | 1.7천 |
|---|
| 2026.09.28 | ₩20,306 | ₩20,373 | ₩20,299 | ₩20,360 | +0.26% | 9.5천 |
|---|
| 2026.09.25 | ₩20,386 | ₩20,386 | ₩20,333 | ₩20,386 | 0.00% | 1.6천 |
|---|
| 2026.09.24 | ₩20,281 | ₩20,346 | ₩20,281 | ₩20,346 | +0.32% | 2.1천 |
|---|
| 2026.09.23 | ₩20,400 | ₩20,400 | ₩20,346 | ₩20,360 | -0.20% | 1.2천 |
|---|
| 2026.09.22 | ₩20,336 | ₩20,386 | ₩20,333 | ₩20,360 | +0.12% | 3.4천 |
|---|
| 2026.09.21 | ₩20,333 | ₩20,346 | ₩20,299 | ₩20,340 | +0.03% | 4.4천 |
|---|
| 2026.09.18 | ₩20,493 | ₩20,511 | ₩20,440 | ₩20,511 | +0.08% | 3.4만 |
|---|
| 2026.09.17 | ₩20,440 | ₩20,500 | ₩20,440 | ₩20,496 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩20,386 | ₩20,386 | ₩20,226 | ₩20,257 | -0.64% | 7.7천 |
|---|
| 2026.09.15 | ₩20,279 | ₩20,346 | ₩20,239 | ₩20,251 | -0.14% | 5.7천 |
|---|
| 2026.09.14 | ₩20,253 | ₩20,360 | ₩20,253 | ₩20,330 | +0.38% | 3.1천 |
|---|
| 2026.09.11 | ₩20,319 | ₩20,400 | ₩20,319 | ₩20,373 | +0.26% | 4.4천 |
|---|
| 2026.09.10 | ₩20,253 | ₩20,286 | ₩20,239 | ₩20,265 | +0.06% | 1.5만 |
|---|
| 2026.09.09 | ₩20,346 | ₩20,413 | ₩20,319 | ₩20,340 | -0.03% | 9천 |
|---|
| 2026.09.08 | ₩20,480 | ₩20,480 | ₩20,340 | ₩20,353 | -0.62% | 8천 |
|---|
| 2026.09.04 | ₩20,360 | ₩20,361 | ₩20,319 | ₩20,361 | +0.01% | 1.6천 |
|---|
| 2026.09.03 | ₩20,306 | ₩20,333 | ₩20,306 | ₩20,326 | +0.10% | 2.5천 |
|---|
| 2026.09.02 | ₩20,226 | ₩20,246 | ₩20,213 | ₩20,246 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩20,226 | ₩20,226 | ₩20,226 | ₩20,226 | 0.00% | 1.1천 |
|---|
| 2026.08.31 | ₩20,373 | ₩20,373 | ₩20,279 | ₩20,293 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩20,306 | ₩20,319 | ₩20,266 | ₩20,293 | -0.07% | 2.1천 |
|---|
| 2026.08.27 | ₩20,306 | ₩20,306 | ₩20,266 | ₩20,293 | -0.07% | 4.5천 |
|---|
| 2026.08.26 | ₩20,226 | ₩20,226 | ₩20,191 | ₩20,213 | -0.07% | 4.3천 |
|---|
| 2026.08.25 | ₩20,206 | ₩20,206 | ₩20,206 | ₩20,206 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩20,146 | ₩20,166 | ₩20,106 | ₩20,159 | +0.07% | 800 |
|---|
| 2026.08.21 | ₩20,466 | ₩20,493 | ₩20,306 | ₩20,420 | -0.23% | 5.1만 |
|---|
| 2026.08.20 | ₩20,454 | ₩20,486 | ₩20,454 | ₩20,486 | +0.16% | 400 |
|---|
| 2026.08.19 | ₩20,520 | ₩20,520 | ₩20,446 | ₩20,473 | -0.23% | 2천 |
|---|
| 2026.08.18 | ₩20,480 | ₩20,493 | ₩20,472 | ₩20,472 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩20,440 | ₩20,480 | ₩20,440 | ₩20,473 | +0.16% | 900 |
|---|
| 2026.08.14 | ₩20,473 | ₩20,501 | ₩20,453 | ₩20,473 | 0.00% | 1.9천 |
|---|
| 2026.08.13 | ₩20,460 | ₩20,493 | ₩20,426 | ₩20,460 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩20,426 | ₩20,446 | ₩20,426 | ₩20,446 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩20,453 | ₩20,453 | ₩20,386 | ₩20,420 | -0.16% | 1.3천 |
|---|
| 2026.08.10 | ₩20,480 | ₩20,480 | ₩20,400 | ₩20,428 | -0.25% | 3.9천 |
|---|
| 2026.08.07 | ₩20,406 | ₩20,426 | ₩20,384 | ₩20,426 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩20,353 | ₩20,353 | ₩20,353 | ₩20,353 | 0.00% | 400 |
|---|
| 2026.08.05 | ₩20,319 | ₩20,386 | ₩20,319 | ₩20,366 | +0.23% | 3.4천 |
|---|
| 2026.08.04 | ₩20,319 | ₩20,360 | ₩20,319 | ₩20,353 | +0.16% | 4.7만 |
|---|
| 2026.08.03 | ₩20,159 | ₩20,226 | ₩20,159 | ₩20,226 | +0.33% | 1천 |
|---|
| 2026.07.31 | ₩20,052 | ₩20,199 | ₩20,026 | ₩20,150 | +0.49% | 2.2만 |
|---|
| 2026.07.30 | ₩20,012 | ₩20,059 | ₩19,999 | ₩20,059 | +0.23% | 2.2천 |
|---|
| 2026.07.29 | ₩19,919 | ₩19,959 | ₩19,844 | ₩19,844 | -0.38% | 2.5천 |
|---|
| 2026.07.28 | ₩20,026 | ₩20,026 | ₩19,892 | ₩19,980 | -0.23% | 1.4만 |
|---|
| 2026.07.27 | ₩20,052 | ₩20,052 | ₩19,986 | ₩20,039 | -0.07% | 7.6천 |
|---|
| 2026.07.24 | ₩20,040 | ₩20,094 | ₩20,040 | ₩20,066 | +0.13% | 1.3천 |
|---|
| 2026.07.23 | ₩20,173 | ₩20,173 | ₩20,079 | ₩20,106 | -0.33% | 1.2만 |
|---|
| 2026.07.22 | ₩20,226 | ₩20,226 | ₩20,159 | ₩20,193 | -0.17% | 4.8천 |
|---|
| 2026.07.21 | ₩20,186 | ₩20,239 | ₩20,186 | ₩20,215 | +0.15% | 1.1천 |
|---|
| 2026.07.20 | ₩20,199 | ₩20,199 | ₩20,132 | ₩20,132 | -0.33% | 1.7천 |
|---|
| 2026.07.17 | ₩20,186 | ₩20,360 | ₩20,039 | ₩20,313 | +0.63% | 4.6만 |
|---|
| 2026.07.16 | ₩20,520 | ₩20,520 | ₩20,281 | ₩20,281 | -1.17% | 5.3천 |
|---|
| 2026.07.15 | ₩20,774 | ₩20,774 | ₩20,472 | ₩20,593 | -0.87% | 2.9천 |
|---|
| 2026.07.14 | ₩20,573 | ₩20,714 | ₩20,573 | ₩20,680 | +0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩20,535 | ₩20,587 | ₩20,493 | ₩20,531 | -0.02% | 1.2만 |
|---|
| 2026.07.10 | ₩20,694 | ₩20,787 | ₩20,694 | ₩20,787 | +0.45% | 2.5천 |
|---|
| 2026.07.09 | ₩20,627 | ₩20,760 | ₩20,627 | ₩20,730 | +0.50% | 3.1천 |
|---|
| 2026.07.08 | ₩20,493 | ₩20,577 | ₩20,453 | ₩20,577 | +0.41% | 2.7천 |
|---|
| 2026.07.07 | ₩20,520 | ₩20,520 | ₩20,466 | ₩20,516 | -0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩20,734 | ₩20,734 | ₩20,694 | ₩20,716 | -0.08% | 9.3천 |
|---|
| 2026.07.02 | ₩20,734 | ₩20,734 | ₩20,466 | ₩20,593 | -0.68% | 1.2만 |
|---|
| 2026.07.01 | ₩20,720 | ₩20,794 | ₩20,720 | ₩20,739 | +0.09% | 2.5천 |
|---|
| 2026.06.30 | ₩20,707 | ₩20,867 | ₩20,707 | ₩20,867 | +0.77% | 1.7만 |
|---|
| 2026.06.29 | ₩20,573 | ₩20,720 | ₩20,573 | ₩20,700 | +0.62% | 1.1만 |
|---|
| 2026.06.26 | ₩20,573 | ₩20,613 | ₩20,560 | ₩20,567 | -0.03% | 2.7천 |
|---|
| 2026.06.25 | ₩20,573 | ₩20,667 | ₩20,573 | ₩20,615 | +0.20% | 4천 |
|---|
| 2026.06.24 | ₩20,653 | ₩20,653 | ₩20,547 | ₩20,571 | -0.40% | 4.8천 |
|---|
| 2026.06.23 | ₩20,680 | ₩20,680 | ₩20,600 | ₩20,635 | -0.22% | 1.9천 |
|---|
| 2026.06.22 | ₩20,867 | ₩20,867 | ₩20,800 | ₩20,811 | -0.27% | 2.1천 |
|---|
| 2026.06.18 | ₩21,014 | ₩21,054 | ₩20,974 | ₩21,014 | 0.00% | 1.6만 |
|---|
| 2026.06.17 | ₩20,961 | ₩20,961 | ₩20,921 | ₩20,927 | -0.16% | 2천 |
|---|
| 2026.06.16 | ₩20,894 | ₩20,937 | ₩20,894 | ₩20,921 | +0.13% | 5.3천 |
|---|
| 2026.06.15 | ₩20,867 | ₩20,947 | ₩20,867 | ₩20,907 | +0.19% | 9.1천 |
|---|
| 2026.06.12 | ₩20,653 | ₩20,822 | ₩20,653 | ₩20,822 | +0.82% | 7.2천 |
|---|
| 2026.06.11 | ₩20,600 | ₩20,732 | ₩20,507 | ₩20,732 | +0.64% | 9.4천 |
|---|
| 2026.06.10 | ₩20,640 | ₩20,653 | ₩20,493 | ₩20,500 | -0.68% | 4.3천 |
|---|
| 2026.06.09 | ₩20,760 | ₩20,760 | ₩20,527 | ₩20,635 | -0.60% | 7.1천 |
|---|
| 2026.06.08 | ₩20,734 | ₩20,760 | ₩20,720 | ₩20,734 | 0.00% | 1.9천 |
|---|
| 2026.06.05 | ₩20,827 | ₩20,827 | ₩20,600 | ₩20,633 | -0.93% | 4.1천 |
|---|
| 2026.06.04 | ₩20,934 | ₩20,934 | ₩20,827 | ₩20,855 | -0.38% | 1.4만 |
|---|
| 2026.06.03 | ₩20,841 | ₩20,887 | ₩20,827 | ₩20,875 | +0.17% | 4.3천 |
|---|
| 2026.06.02 | ₩20,841 | ₩20,841 | ₩20,814 | ₩20,834 | -0.03% | 7.3천 |
|---|
| 2026.06.01 | ₩20,800 | ₩20,841 | ₩20,800 | ₩20,827 | +0.13% | 6.1천 |
|---|
| 2026.05.29 | ₩20,774 | ₩20,827 | ₩20,774 | ₩20,807 | +0.16% | 4.7천 |
|---|
| 2026.05.28 | ₩20,760 | ₩20,814 | ₩20,734 | ₩20,787 | +0.13% | 5.2만 |
|---|
| 2026.05.27 | ₩20,774 | ₩20,787 | ₩20,760 | ₩20,772 | -0.01% | 1.1만 |
|---|
| 2026.05.26 | ₩20,787 | ₩20,787 | ₩20,707 | ₩20,760 | -0.13% | 2.2천 |
|---|
| 2026.05.22 | ₩20,720 | ₩20,720 | ₩20,667 | ₩20,692 | -0.14% | 4.1천 |
|---|
| 2026.05.21 | ₩20,627 | ₩20,640 | ₩20,587 | ₩20,640 | +0.06% | 1.2천 |
|---|
| 2026.05.20 | ₩20,613 | ₩20,640 | ₩20,547 | ₩20,619 | +0.03% | 5.2천 |
|---|
| 2026.05.19 | ₩20,466 | ₩20,579 | ₩20,360 | ₩20,528 | +0.30% | 1.6만 |
|---|
| 2026.05.18 | ₩20,627 | ₩20,627 | ₩20,533 | ₩20,561 | -0.32% | 7천 |
|---|
| 2026.05.15 | ₩20,734 | ₩20,867 | ₩20,707 | ₩20,794 | +0.29% | 4.6만 |
|---|
| 2026.05.14 | ₩20,787 | ₩20,827 | ₩20,774 | ₩20,787 | 0.00% | 4.1천 |
|---|
| 2026.05.13 | ₩20,774 | ₩20,814 | ₩20,774 | ₩20,788 | +0.07% | 2.3천 |
|---|
| 2026.05.12 | ₩20,760 | ₩20,787 | ₩20,760 | ₩20,767 | +0.03% | 4.2천 |
|---|
| 2026.05.11 | ₩20,720 | ₩20,799 | ₩20,720 | ₩20,783 | +0.30% | 1.9만 |
|---|
| 2026.05.08 | ₩20,787 | ₩20,804 | ₩20,587 | ₩20,780 | -0.03% | 8.3천 |
|---|
| 2026.05.07 | ₩20,767 | ₩20,774 | ₩20,747 | ₩20,759 | -0.04% | 1.5천 |
|---|
| 2026.05.06 | ₩20,754 | ₩20,787 | ₩20,734 | ₩20,767 | +0.06% | 2.1만 |
|---|
| 2026.05.05 | ₩20,800 | ₩20,800 | ₩20,694 | ₩20,740 | -0.29% | 2천 |
|---|
| 2026.05.04 | ₩20,720 | ₩20,734 | ₩20,613 | ₩20,700 | -0.10% | 1.4만 |
|---|
| 2026.05.01 | ₩20,707 | ₩20,720 | ₩20,680 | ₩20,700 | -0.03% | 9.5천 |
|---|
| 2026.04.30 | ₩20,600 | ₩20,674 | ₩20,600 | ₩20,672 | +0.35% | 5.2천 |
|---|
| 2026.04.29 | ₩20,587 | ₩20,600 | ₩20,547 | ₩20,581 | -0.03% | 1.9천 |
|---|
| 2026.04.28 | ₩20,600 | ₩20,600 | ₩20,547 | ₩20,561 | -0.19% | 4천 |
|---|
| 2026.04.27 | ₩20,547 | ₩20,621 | ₩20,547 | ₩20,613 | +0.33% | 6.3천 |
|---|
| 2026.04.24 | ₩20,560 | ₩20,613 | ₩20,560 | ₩20,593 | +0.16% | 1.8천 |
|---|
| 2026.04.23 | ₩20,480 | ₩20,560 | ₩20,480 | ₩20,486 | +0.03% | 4.4천 |
|---|
| 2026.04.22 | ₩20,533 | ₩20,547 | ₩20,480 | ₩20,539 | +0.03% | 1.2만 |
|---|
| 2026.04.21 | ₩20,360 | ₩20,507 | ₩20,360 | ₩20,440 | +0.39% | 9.9천 |
|---|
| 2026.04.20 | ₩20,507 | ₩20,507 | ₩20,386 | ₩20,466 | -0.20% | 4.1천 |
|---|
| 2026.04.17 | ₩20,560 | ₩20,694 | ₩20,533 | ₩20,632 | +0.35% | 5.3천 |
|---|
| 2026.04.16 | ₩20,573 | ₩20,600 | ₩20,533 | ₩20,568 | -0.03% | 9.8천 |
|---|
| 2026.04.15 | ₩20,520 | ₩20,600 | ₩20,520 | ₩20,580 | +0.29% | 3.8천 |
|---|
| 2026.04.14 | ₩20,587 | ₩20,600 | ₩20,547 | ₩20,560 | -0.13% | 6.1천 |
|---|
| 2026.04.13 | ₩20,507 | ₩20,587 | ₩20,507 | ₩20,560 | +0.26% | 5.5천 |
|---|
| 2026.04.10 | ₩20,533 | ₩20,547 | ₩20,520 | ₩20,521 | -0.06% | 2.9천 |
|---|
| 2026.04.09 | ₩20,466 | ₩20,520 | ₩20,466 | ₩20,516 | +0.24% | 3.2천 |
|---|
| 2026.04.08 | ₩20,453 | ₩20,504 | ₩20,453 | ₩20,473 | +0.10% | 7.1천 |
|---|
| 2026.04.07 | ₩20,273 | ₩20,309 | ₩20,239 | ₩20,309 | +0.18% | 1.9천 |
|---|
| 2026.04.06 | ₩20,333 | ₩20,346 | ₩20,279 | ₩20,326 | -0.03% | 1.3천 |
|---|
| 2026.04.02 | ₩20,213 | ₩20,266 | ₩20,106 | ₩20,266 | +0.26% | 4.3천 |
|---|
| 2026.04.01 | ₩20,238 | ₩20,319 | ₩20,226 | ₩20,241 | +0.01% | 2.1만 |
|---|
| 2026.03.31 | ₩20,066 | ₩20,153 | ₩20,026 | ₩20,090 | +0.12% | 1.5천 |
|---|
| 2026.03.30 | ₩19,986 | ₩19,986 | ₩19,892 | ₩19,925 | -0.30% | 3.6천 |
|---|
| 2026.03.27 | ₩20,026 | ₩20,072 | ₩19,959 | ₩19,992 | -0.17% | 3.2천 |
|---|
| 2026.03.26 | ₩20,239 | ₩20,239 | ₩20,099 | ₩20,099 | -0.69% | 3.6천 |
|---|
| 2026.03.25 | ₩20,306 | ₩20,306 | ₩20,246 | ₩20,246 | -0.30% | 1.8천 |
|---|
| 2026.03.24 | ₩20,226 | ₩20,226 | ₩20,213 | ₩20,213 | -0.07% | 1천 |
|---|
| 2026.03.23 | ₩20,293 | ₩20,333 | ₩20,213 | ₩20,258 | -0.17% | 1.9만 |
|---|
| 2026.03.20 | ₩20,627 | ₩20,627 | ₩20,199 | ₩20,307 | -1.55% | 6.5만 |
|---|
| 2026.03.19 | ₩20,587 | ₩20,660 | ₩20,466 | ₩20,660 | +0.36% | 4.3천 |
|---|
| 2026.03.18 | ₩20,854 | ₩20,881 | ₩20,707 | ₩20,714 | -0.67% | 1.3만 |
|---|
| 2026.03.17 | ₩21,001 | ₩21,001 | ₩20,954 | ₩20,954 | -0.22% | 2.3천 |
|---|
| 2026.03.16 | ₩20,841 | ₩20,874 | ₩20,841 | ₩20,869 | +0.13% | 1천 |
|---|
| 2026.03.13 | ₩20,827 | ₩20,841 | ₩20,740 | ₩20,740 | -0.42% | 3.5천 |
|---|
| 2026.03.12 | ₩20,881 | ₩20,881 | ₩20,787 | ₩20,800 | -0.38% | 1.1만 |
|---|
| 2026.03.11 | ₩20,934 | ₩20,947 | ₩20,921 | ₩20,947 | +0.06% | 600 |
|---|
| 2026.03.10 | ₩20,907 | ₩20,981 | ₩20,907 | ₩20,947 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩20,774 | ₩20,922 | ₩20,760 | ₩20,922 | +0.71% | 1.4만 |
|---|
| 2026.03.06 | ₩20,881 | ₩20,894 | ₩20,827 | ₩20,849 | -0.15% | 2.2천 |
|---|
| 2026.03.05 | ₩20,958 | ₩20,974 | ₩20,875 | ₩20,941 | -0.08% | 1.2만 |
|---|
| 2026.03.04 | ₩20,867 | ₩21,001 | ₩20,867 | ₩20,967 | +0.48% | 8.1천 |
|---|
| 2026.03.03 | ₩20,800 | ₩20,867 | ₩20,787 | ₩20,867 | +0.32% | 8.1천 |
|---|
| 2026.03.02 | ₩20,800 | ₩20,941 | ₩20,800 | ₩20,941 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩20,894 | ₩20,921 | ₩20,881 | ₩20,921 | +0.13% | 2.4천 |
|---|
| 2026.02.26 | ₩20,983 | ₩20,986 | ₩20,881 | ₩20,935 | -0.23% | 1.1만 |
|---|
| 2026.02.25 | ₩20,987 | ₩21,001 | ₩20,961 | ₩20,994 | +0.03% | 3.1천 |
|---|
| 2026.02.24 | ₩20,894 | ₩20,947 | ₩20,881 | ₩20,894 | 0.00% | 7.8천 |
|---|
| 2026.02.23 | ₩20,921 | ₩20,921 | ₩20,814 | ₩20,842 | -0.38% | 1만 |
|---|
| 2026.02.20 | ₩20,887 | ₩21,228 | ₩20,887 | ₩21,138 | +1.20% | 2.7만 |
|---|
| 2026.02.19 | ₩20,974 | ₩21,041 | ₩20,927 | ₩20,979 | +0.03% | 1.1만 |
|---|
| 2026.02.18 | ₩20,947 | ₩21,228 | ₩20,947 | ₩21,092 | +0.69% | 5.1천 |
|---|
| 2026.02.17 | ₩20,974 | ₩21,028 | ₩20,815 | ₩20,954 | -0.10% | 1만 |
|---|
| 2026.02.13 | ₩20,987 | ₩21,054 | ₩20,987 | ₩21,025 | +0.18% | 6.2천 |
|---|
| 2026.02.12 | ₩21,321 | ₩21,321 | ₩21,028 | ₩21,034 | -1.35% | 1.6만 |
|---|
| 2026.02.11 | ₩21,362 | ₩21,362 | ₩21,161 | ₩21,268 | -0.44% | 8.8천 |
|---|
| 2026.02.10 | ₩21,255 | ₩21,301 | ₩21,235 | ₩21,235 | -0.09% | 1.6만 |
|---|
| 2026.02.09 | ₩21,174 | ₩21,295 | ₩21,168 | ₩21,275 | +0.47% | 8.3천 |
|---|
| 2026.02.06 | ₩21,070 | ₩21,193 | ₩21,041 | ₩21,193 | +0.58% | 5.2천 |
|---|
| 2026.02.05 | ₩21,001 | ₩21,068 | ₩20,974 | ₩20,994 | -0.03% | 2.8만 |
|---|
| 2026.02.04 | ₩21,201 | ₩21,201 | ₩21,074 | ₩21,128 | -0.35% | 8.8천 |
|---|
| 2026.02.03 | ₩21,375 | ₩21,388 | ₩21,215 | ₩21,248 | -0.59% | 2.3만 |
|---|
| 2026.02.02 | ₩21,241 | ₩21,402 | ₩21,241 | ₩21,374 | +0.62% | 1.2만 |
|---|
| 2026.01.30 | ₩21,589 | ₩21,589 | ₩21,295 | ₩21,295 | -1.36% | 1.1만 |
|---|
| 2026.01.29 | ₩21,388 | ₩21,402 | ₩21,295 | ₩21,374 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩21,375 | ₩21,408 | ₩21,375 | ₩21,408 | +0.16% | 1.7천 |
|---|
| 2026.01.27 | ₩21,388 | ₩21,402 | ₩21,348 | ₩21,380 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩21,348 | ₩21,362 | ₩21,308 | ₩21,341 | -0.03% | 3.5천 |
|---|
| 2026.01.23 | ₩21,261 | ₩21,348 | ₩21,255 | ₩21,293 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩21,321 | ₩21,321 | ₩21,261 | ₩21,261 | -0.28% | 9.3천 |
|---|
| 2026.01.21 | ₩21,201 | ₩21,241 | ₩21,148 | ₩21,228 | +0.13% | 3.2천 |
|---|
| 2026.01.20 | ₩21,201 | ₩21,215 | ₩21,148 | ₩21,148 | -0.25% | 4.4천 |
|---|
| 2026.01.16 | ₩21,682 | ₩21,682 | ₩21,428 | ₩21,488 | -0.89% | 2.1만 |
|---|
| 2026.01.15 | ₩21,615 | ₩21,642 | ₩21,602 | ₩21,622 | +0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩21,615 | ₩21,615 | ₩21,535 | ₩21,582 | -0.15% | 7.6천 |
|---|
| 2026.01.13 | ₩21,562 | ₩21,629 | ₩21,562 | ₩21,602 | +0.19% | 9.9천 |
|---|
| 2026.01.12 | ₩21,602 | ₩21,609 | ₩21,569 | ₩21,602 | 0.00% | 7.7천 |
|---|
| 2026.01.09 | ₩21,535 | ₩21,615 | ₩21,535 | ₩21,582 | +0.22% | 4천 |
|---|
| 2026.01.08 | ₩21,522 | ₩21,535 | ₩21,482 | ₩21,515 | -0.03% | 1.6만 |
|---|
| 2026.01.07 | ₩21,562 | ₩21,589 | ₩21,529 | ₩21,529 | -0.15% | 1.2만 |
|---|
| 2026.01.06 | ₩21,520 | ₩21,549 | ₩21,468 | ₩21,549 | +0.13% | 5.6천 |
|---|
| 2026.01.05 | ₩21,434 | ₩21,495 | ₩21,434 | ₩21,448 | +0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩21,415 | ₩21,508 | ₩21,362 | ₩21,376 | -0.18% | 8.4천 |
|---|
| 2025.12.31 | ₩21,468 | ₩21,468 | ₩21,395 | ₩21,395 | -0.34% | 7.2천 |
|---|
| 2025.12.30 | ₩21,428 | ₩21,468 | ₩21,415 | ₩21,419 | -0.04% | 6.2천 |
|---|
| 2025.12.29 | ₩21,442 | ₩21,442 | ₩21,415 | ₩21,428 | -0.06% | 2.5천 |
|---|
| 2025.12.26 | ₩21,508 | ₩21,508 | ₩21,428 | ₩21,454 | -0.25% | 7천 |
|---|
| 2025.12.24 | ₩21,418 | ₩21,442 | ₩21,402 | ₩21,442 | +0.11% | 1.1천 |
|---|
| 2025.12.23 | ₩21,388 | ₩21,411 | ₩21,388 | ₩21,411 | +0.11% | 1.3천 |
|---|
| 2025.12.22 | ₩21,375 | ₩21,418 | ₩21,375 | ₩21,382 | +0.03% | 3.8천 |
|---|
| 2025.12.19 | ₩21,428 | ₩21,601 | ₩21,428 | ₩21,555 | +0.59% | 7.6천 |
|---|
| 2025.12.18 | ₩21,375 | ₩21,375 | ₩21,362 | ₩21,374 | -0.01% | 2.6천 |
|---|
| 2025.12.17 | ₩21,375 | ₩21,398 | ₩21,362 | ₩21,368 | -0.03% | 4.5천 |
|---|
| 2025.12.16 | ₩21,415 | ₩21,415 | ₩21,362 | ₩21,383 | -0.15% | 5.3천 |
|---|
| 2025.12.15 | ₩21,375 | ₩21,395 | ₩21,295 | ₩21,382 | +0.03% | 1.7만 |
|---|
| 2025.12.12 | ₩21,442 | ₩21,442 | ₩21,375 | ₩21,388 | -0.25% | 5.1천 |
|---|
| 2025.12.11 | ₩21,428 | ₩21,428 | ₩21,362 | ₩21,388 | -0.19% | 3천 |
|---|
| 2025.12.10 | ₩21,415 | ₩21,415 | ₩21,348 | ₩21,382 | -0.16% | 1.8천 |
|---|
| 2025.12.09 | ₩21,349 | ₩21,349 | ₩21,348 | ₩21,348 | -0.01% | 800 |
|---|
| 2025.12.08 | ₩21,375 | ₩21,388 | ₩21,362 | ₩21,368 | -0.03% | 2.3천 |
|---|
| 2025.12.05 | ₩21,375 | ₩21,402 | ₩21,348 | ₩21,375 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩21,335 | ₩21,367 | ₩21,321 | ₩21,348 | +0.06% | 6.1천 |
|---|
| 2025.12.03 | ₩21,375 | ₩21,375 | ₩21,308 | ₩21,331 | -0.21% | 1.3만 |
|---|
| 2025.12.02 | ₩21,321 | ₩21,362 | ₩21,308 | ₩21,341 | +0.09% | 4.6천 |
|---|
| 2025.12.01 | ₩21,348 | ₩21,348 | ₩21,281 | ₩21,321 | -0.13% | 7천 |
|---|
| 2025.11.28 | ₩21,308 | ₩21,347 | ₩21,295 | ₩21,308 | 0.00% | 3.6천 |
|---|
| 2025.11.26 | ₩21,288 | ₩21,308 | ₩21,264 | ₩21,295 | +0.03% | 2.9천 |
|---|
| 2025.11.25 | ₩21,174 | ₩21,281 | ₩21,148 | ₩21,255 | +0.38% | 1만 |
|---|
| 2025.11.24 | ₩21,168 | ₩21,228 | ₩21,168 | ₩21,215 | +0.22% | 1.8천 |
|---|
| 2025.11.21 | ₩21,241 | ₩21,402 | ₩21,241 | ₩21,335 | +0.44% | 2.8만 |
|---|
| 2025.11.20 | ₩21,709 | ₩21,709 | ₩21,173 | ₩21,173 | -2.47% | 2.9천 |
|---|
| 2025.11.19 | ₩21,321 | ₩21,428 | ₩21,321 | ₩21,428 | +0.50% | 2.1천 |
|---|
| 2025.11.18 | ₩21,348 | ₩21,455 | ₩21,305 | ₩21,371 | +0.11% | 6.9천 |
|---|
| 2025.11.17 | ₩21,415 | ₩21,499 | ₩21,415 | ₩21,428 | +0.06% | 1.7천 |
|---|
| 2025.11.14 | ₩21,329 | ₩21,508 | ₩21,329 | ₩21,482 | +0.71% | 5.4천 |
|---|
| 2025.11.13 | ₩21,508 | ₩21,508 | ₩21,402 | ₩21,466 | -0.20% | 2.2천 |
|---|
| 2025.11.12 | ₩21,601 | ₩21,602 | ₩21,522 | ₩21,551 | -0.23% | 5.1천 |
|---|
| 2025.11.11 | ₩21,575 | ₩21,575 | ₩21,516 | ₩21,529 | -0.22% | 2.7천 |
|---|
| 2025.11.10 | ₩21,529 | ₩21,555 | ₩21,495 | ₩21,555 | +0.12% | 1.5만 |
|---|
| 2025.11.07 | ₩21,375 | ₩21,455 | ₩21,308 | ₩21,427 | +0.24% | 3.1천 |
|---|
| 2025.11.06 | ₩21,494 | ₩21,495 | ₩21,446 | ₩21,448 | -0.21% | 2.1천 |
|---|
| 2025.11.05 | ₩21,468 | ₩21,561 | ₩21,468 | ₩21,529 | +0.28% | 1.6천 |
|---|
| 2025.11.04 | ₩21,549 | ₩21,549 | ₩21,468 | ₩21,479 | -0.32% | 5.4천 |
|---|
| 2025.11.03 | ₩21,589 | ₩21,589 | ₩21,495 | ₩21,553 | -0.17% | 3.9천 |
|---|
| 2025.10.31 | ₩21,496 | ₩21,562 | ₩21,468 | ₩21,549 | +0.24% | 7.4천 |
|---|
| 2025.10.30 | ₩21,562 | ₩21,562 | ₩21,482 | ₩21,504 | -0.27% | 2.9천 |
|---|
| 2025.10.29 | ₩21,482 | ₩21,535 | ₩21,482 | ₩21,535 | +0.25% | 1.5천 |
|---|
| 2025.10.28 | ₩21,515 | ₩21,522 | ₩21,468 | ₩21,522 | +0.03% | 2천 |
|---|
| 2025.10.27 | ₩21,535 | ₩21,535 | ₩21,455 | ₩21,502 | -0.16% | 2.9천 |
|---|
| 2025.10.24 | ₩21,482 | ₩21,482 | ₩21,415 | ₩21,446 | -0.17% | 6.4천 |
|---|
| 2025.10.23 | ₩21,402 | ₩21,402 | ₩21,336 | ₩21,388 | -0.06% | 2.4천 |
|---|
| 2025.10.22 | ₩21,442 | ₩21,442 | ₩21,268 | ₩21,348 | -0.44% | 5.4천 |
|---|
| 2025.10.21 | ₩21,428 | ₩21,428 | ₩21,273 | ₩21,395 | -0.16% | 2.3천 |
|---|
| 2025.10.20 | ₩21,375 | ₩21,415 | ₩21,348 | ₩21,388 | +0.06% | 1.8만 |
|---|
| 2025.10.17 | ₩21,335 | ₩21,575 | ₩21,335 | ₩21,535 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩21,362 | ₩21,375 | ₩21,241 | ₩21,333 | -0.13% | 3.3천 |
|---|
| 2025.10.15 | ₩21,348 | ₩21,364 | ₩21,317 | ₩21,317 | -0.14% | 2.8천 |
|---|
| 2025.10.14 | ₩21,134 | ₩21,299 | ₩21,134 | ₩21,255 | +0.57% | 1.4천 |
|---|
| 2025.10.13 | ₩21,255 | ₩21,268 | ₩21,255 | ₩21,268 | +0.06% | 2.2천 |
|---|
| 2025.10.10 | ₩21,341 | ₩21,341 | ₩21,081 | ₩21,081 | -1.22% | 4.3천 |
|---|