시장 데이터를 불러오는 중
전체 종목
Global X NASDAQ 100 Tail Risk ETF 과거 주가
Global X NASDAQ 100 Tail Risk ETF · QTR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X NASDAQ 100 Tail Risk ETF · QTR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,000 | ₩47,000 | ₩46,987 | ₩46,987 | -0.03% | 100 |
| 2026.10.08 | ₩47,161 | ₩47,174 | ₩46,816 | ₩46,816 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,374 | ₩47,401 | ₩47,294 | ₩47,397 | +0.05% | 900 |
| 2026.10.06 | ₩47,502 | ₩47,502 | ₩47,502 | ₩47,502 | 0.00% | 200 |
| 2026.10.05 | ₩47,267 | ₩47,282 | ₩47,267 | ₩47,282 | +0.03% | 300 |
| 2026.10.02 | ₩46,927 | ₩46,927 | ₩46,927 | ₩46,927 | 0.00% | 100 |
| 2026.10.01 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 100 |
| 2026.09.30 | ₩46,613 | ₩46,613 | ₩46,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,435 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,306 | ₩46,306 | ₩46,226 | ₩46,284 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩45,986 | ₩46,202 | ₩45,986 | ₩46,202 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,480 | ₩46,672 | ₩46,480 | ₩46,672 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,160 | ₩46,521 | ₩46,160 | ₩46,521 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,373 | ₩46,475 | ₩46,373 | ₩46,475 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,733 | ₩46,838 | ₩46,641 | ₩46,838 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩45,986 | ₩46,517 | ₩45,986 | ₩46,517 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,171 | ₩45,622 | ₩45,112 | ₩45,622 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,119 | ₩45,199 | ₩45,119 | ₩45,143 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩44,905 | ₩44,905 | ₩44,285 | ₩44,337 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,306 | ₩44,625 | ₩44,306 | ₩44,362 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,385 | ₩44,839 | ₩44,385 | ₩44,676 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩44,932 | ₩45,065 | ₩44,932 | ₩45,028 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩44,892 | ₩44,892 | ₩44,664 | ₩44,664 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,292 | ₩45,292 | ₩44,972 | ₩45,093 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,226 | ₩45,226 | ₩45,226 | ₩45,226 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,359 | ₩45,359 | ₩45,212 | ₩45,212 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,705 | ₩44,705 | ₩44,660 | ₩44,660 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩44,960 | ₩45,210 | ₩44,960 | ₩45,210 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,198 | ₩45,198 | ₩45,198 | ₩45,198 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,904 | ₩44,932 | ₩44,885 | ₩44,932 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,705 | ₩44,732 | ₩44,705 | ₩44,710 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,123 | ₩45,123 | ₩45,123 | ₩45,123 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,105 | ₩45,105 | ₩44,919 | ₩45,023 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,279 | ₩45,279 | ₩45,279 | ₩45,279 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,466 | ₩45,466 | ₩45,402 | ₩45,402 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,273 | ₩46,333 | ₩46,066 | ₩46,101 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩46,774 | ₩46,774 | ₩46,156 | ₩46,156 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,306 | ₩46,333 | ₩46,236 | ₩46,236 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩45,826 | ₩45,826 | ₩45,762 | ₩45,762 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,733 | ₩45,919 | ₩45,479 | ₩45,516 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩45,906 | ₩45,906 | ₩45,658 | ₩45,658 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,759 | ₩45,899 | ₩45,701 | ₩45,837 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,105 | ₩45,639 | ₩45,105 | ₩45,416 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,619 | ₩45,619 | ₩45,619 | ₩45,619 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,942 | ₩45,942 | ₩45,942 | ₩45,942 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,658 | ₩44,697 | ₩44,658 | ₩44,697 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,131 | ₩44,345 | ₩44,131 | ₩44,263 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,038 | ₩44,109 | ₩43,838 | ₩44,109 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,388 | ₩43,388 | ₩43,388 | ₩43,388 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,944 | ₩43,944 | ₩43,830 | ₩43,830 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,004 | ₩44,098 | ₩44,004 | ₩44,098 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,478 | ₩44,478 | ₩44,253 | ₩44,253 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,572 | ₩44,665 | ₩44,572 | ₩44,665 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,399 | ₩45,399 | ₩45,270 | ₩45,270 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,386 | ₩45,532 | ₩45,386 | ₩45,450 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,012 | ₩45,012 | ₩44,843 | ₩44,843 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩44,999 | ₩44,999 | ₩44,915 | ₩44,915 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,412 | ₩45,466 | ₩45,322 | ₩45,322 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩45,873 | ₩45,887 | ₩45,866 | ₩45,887 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,120 | ₩46,226 | ₩46,057 | ₩46,057 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩45,973 | ₩45,973 | ₩45,690 | ₩45,690 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,354 | ₩46,354 | ₩46,354 | ₩46,354 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,289 | ₩46,289 | ₩46,289 | ₩46,289 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,659 | ₩45,749 | ₩45,559 | ₩45,749 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,653 | ₩45,653 | ₩45,599 | ₩45,621 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,427 | ₩46,427 | ₩46,290 | ₩46,290 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,673 | ₩46,745 | ₩46,493 | ₩46,493 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩46,874 | ₩47,247 | ₩46,874 | ₩47,137 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,080 | ₩46,493 | ₩46,080 | ₩46,493 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩45,985 | ₩45,985 | ₩45,875 | ₩45,875 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,225 | ₩46,225 | ₩46,068 | ₩46,184 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,160 | ₩46,266 | ₩45,945 | ₩45,945 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,313 | ₩46,313 | ₩46,256 | ₩46,256 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,307 | ₩47,346 | ₩47,307 | ₩47,327 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,201 | ₩47,459 | ₩47,201 | ₩47,459 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,373 | ₩46,373 | ₩46,329 | ₩46,329 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,213 | ₩47,213 | ₩46,828 | ₩46,828 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,614 | ₩47,734 | ₩47,614 | ₩47,632 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,269 | ₩46,269 | ₩46,269 | ₩46,269 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,599 | ₩45,982 | ₩45,599 | ₩45,982 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,678 | ₩44,678 | ₩44,593 | ₩44,593 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,290 | ₩45,382 | ₩44,290 | ₩45,382 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,266 | ₩46,266 | ₩45,922 | ₩45,922 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩45,773 | ₩45,773 | ₩45,312 | ₩45,312 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,507 | ₩47,507 | ₩47,294 | ₩47,497 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩47,854 | ₩47,854 | ₩47,641 | ₩47,733 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩47,868 | ₩47,868 | ₩47,848 | ₩47,848 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,399 | ₩47,612 | ₩47,399 | ₩47,612 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,361 | ₩47,588 | ₩47,361 | ₩47,361 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,733 | ₩47,171 | ₩46,733 | ₩47,171 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,653 | ₩46,880 | ₩46,653 | ₩46,787 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,401 | ₩46,830 | ₩46,401 | ₩46,830 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩45,986 | ₩46,240 | ₩45,986 | ₩46,048 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩45,806 | ₩45,806 | ₩45,806 | ₩45,806 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,239 | ₩45,719 | ₩45,239 | ₩45,719 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,705 | ₩44,980 | ₩44,705 | ₩44,980 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩44,925 | ₩45,262 | ₩44,925 | ₩45,262 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,653 | ₩45,653 | ₩45,498 | ₩45,498 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,092 | ₩46,266 | ₩46,092 | ₩46,185 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,426 | ₩45,853 | ₩45,359 | ₩45,843 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,372 | ₩45,372 | ₩45,052 | ₩45,370 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,657 | ₩45,919 | ₩45,657 | ₩45,750 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,292 | ₩45,619 | ₩45,292 | ₩45,619 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩44,784 | ₩44,784 | ₩44,492 | ₩44,528 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,291 | ₩44,637 | ₩44,178 | ₩44,637 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,684 | ₩43,735 | ₩43,684 | ₩43,735 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,437 | ₩43,437 | ₩43,291 | ₩43,291 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,650 | ₩43,024 | ₩42,384 | ₩42,937 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,363 | ₩42,435 | ₩42,363 | ₩42,435 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,210 | ₩42,296 | ₩42,210 | ₩42,296 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,303 | ₩42,711 | ₩42,303 | ₩42,711 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩41,936 | ₩41,936 | ₩41,936 | ₩41,936 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,158 | ₩42,158 | ₩42,158 | ₩42,158 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,703 | ₩41,703 | ₩41,477 | ₩41,477 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,075 | ₩41,247 | ₩41,075 | ₩41,247 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,471 | ₩40,471 | ₩40,471 | ₩40,471 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,502 | ₩39,502 | ₩39,502 | ₩39,502 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,274 | ₩39,469 | ₩39,274 | ₩39,469 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,127 | ₩39,220 | ₩39,127 | ₩39,210 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,326 | ₩38,326 | ₩38,326 | ₩38,326 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,213 | ₩38,300 | ₩38,166 | ₩38,300 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,033 | ₩38,153 | ₩38,033 | ₩38,153 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,205 | ₩38,206 | ₩38,051 | ₩38,051 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,259 | ₩37,632 | ₩37,259 | ₩37,632 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩36,978 | ₩36,978 | ₩36,898 | ₩36,960 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,232 | ₩37,312 | ₩37,229 | ₩37,229 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,720 | ₩37,720 | ₩37,720 | ₩37,720 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,193 | ₩38,207 | ₩38,193 | ₩38,207 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,740 | ₩38,740 | ₩38,105 | ₩38,105 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩38,811 | ₩38,811 | ₩38,811 | ₩38,811 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,284 | ₩39,284 | ₩39,284 | ₩39,284 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,287 | ₩39,287 | ₩39,154 | ₩39,154 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩39,916 | ₩39,916 | ₩39,674 | ₩39,802 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩40,001 | ₩40,001 | ₩39,809 | ₩39,809 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,941 | ₩39,941 | ₩39,941 | ₩39,941 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩39,968 | ₩40,207 | ₩39,968 | ₩40,069 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,611 | ₩39,611 | ₩39,554 | ₩39,554 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,741 | ₩39,981 | ₩39,741 | ₩39,929 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩39,874 | ₩39,941 | ₩39,674 | ₩39,886 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩39,977 | ₩39,977 | ₩39,977 | ₩39,977 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,261 | ₩40,448 | ₩40,261 | ₩40,448 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,741 | ₩39,932 | ₩39,741 | ₩39,932 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,542 | ₩39,607 | ₩39,542 | ₩39,575 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,008 | ₩40,008 | ₩39,893 | ₩39,893 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,567 | ₩39,701 | ₩39,567 | ₩39,607 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩39,914 | ₩39,914 | ₩39,621 | ₩39,709 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,301 | ₩40,301 | ₩39,685 | ₩39,685 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,433 | ₩40,433 | ₩40,181 | ₩40,236 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,381 | ₩40,492 | ₩40,381 | ₩40,469 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,155 | ₩40,219 | ₩40,155 | ₩40,219 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,754 | ₩39,754 | ₩39,594 | ₩39,594 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,781 | ₩40,074 | ₩39,781 | ₩40,006 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,582 | ₩40,582 | ₩40,315 | ₩40,578 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,249 | ₩41,249 | ₩41,095 | ₩41,142 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩40,942 | ₩40,995 | ₩40,768 | ₩40,894 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩40,848 | ₩41,386 | ₩40,848 | ₩41,386 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,569 | ₩41,621 | ₩41,542 | ₩41,621 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,489 | ₩41,489 | ₩41,414 | ₩41,462 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,103 | ₩41,122 | ₩41,103 | ₩41,122 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩40,982 | ₩40,989 | ₩40,979 | ₩40,979 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩40,902 | ₩40,902 | ₩40,835 | ₩40,835 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,301 | ₩40,600 | ₩40,301 | ₩40,600 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,196 | ₩40,196 | ₩40,196 | ₩40,196 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,862 | ₩40,920 | ₩40,862 | ₩40,920 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,157 | ₩41,157 | ₩40,922 | ₩40,922 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,209 | ₩41,209 | ₩40,822 | ₩40,822 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,262 | ₩41,262 | ₩41,210 | ₩41,210 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,102 | ₩41,289 | ₩41,102 | ₩41,289 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,179 | ₩41,262 | ₩41,169 | ₩41,262 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩40,848 | ₩40,908 | ₩40,822 | ₩40,908 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,195 | ₩41,302 | ₩41,117 | ₩41,117 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩40,995 | ₩41,142 | ₩40,942 | ₩41,102 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩40,795 | ₩40,795 | ₩40,746 | ₩40,746 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,475 | ₩40,475 | ₩40,473 | ₩40,473 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,929 | ₩41,009 | ₩40,835 | ₩40,926 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,335 | ₩48,479 | ₩48,335 | ₩48,479 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,714 | ₩48,714 | ₩48,714 | ₩48,714 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,735 | ₩48,735 | ₩48,735 | ₩48,735 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,422 | ₩48,422 | ₩48,422 | ₩48,422 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,247 | ₩48,247 | ₩48,247 | ₩48,247 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,697 | ₩47,697 | ₩47,697 | ₩47,697 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,374 | ₩47,474 | ₩46,999 | ₩46,999 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,605 | ₩47,931 | ₩47,605 | ₩47,931 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩47,988 | ₩47,988 | ₩47,793 | ₩47,793 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,009 | ₩48,009 | ₩48,009 | ₩48,009 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩48,937 | ₩48,937 | ₩48,937 | ₩48,937 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,136 | ₩49,136 | ₩49,136 | ₩49,136 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩48,915 | ₩48,915 | ₩48,915 | ₩48,915 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,798 | ₩48,798 | ₩48,798 | ₩48,798 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩48,975 | ₩48,975 | ₩48,958 | ₩48,958 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,725 | ₩48,725 | ₩48,725 | ₩48,725 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,815 | ₩48,815 | ₩48,815 | ₩48,815 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,618 | ₩48,725 | ₩48,618 | ₩48,725 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,298 | ₩48,298 | ₩48,298 | ₩48,298 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,442 | ₩48,479 | ₩48,442 | ₩48,479 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,268 | ₩48,268 | ₩48,172 | ₩48,172 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,107 | ₩47,785 | ₩47,107 | ₩47,785 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,561 | ₩47,561 | ₩47,561 | ₩47,561 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,599 | ₩46,667 | ₩46,495 | ₩46,495 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,227 | ₩47,227 | ₩46,328 | ₩46,328 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,040 | ₩47,226 | ₩47,040 | ₩47,226 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,047 | ₩47,047 | ₩47,047 | ₩47,047 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,015 | ₩48,015 | ₩47,463 | ₩47,463 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩47,832 | ₩47,832 | ₩47,832 | ₩47,832 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,825 | ₩47,825 | ₩47,825 | ₩47,825 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,703 | ₩48,703 | ₩48,703 | ₩48,703 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,746 | ₩48,746 | ₩48,746 | ₩48,746 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,495 | ₩48,929 | ₩48,495 | ₩48,929 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,710 | ₩47,952 | ₩47,374 | ₩47,952 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,089 | ₩48,089 | ₩48,089 | ₩48,089 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,949 | ₩48,949 | ₩48,949 | ₩48,949 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,703 | ₩48,718 | ₩48,631 | ₩48,631 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,713 | ₩49,713 | ₩49,583 | ₩49,583 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,629 | ₩49,629 | ₩49,330 | ₩49,448 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,200 | ₩49,200 | ₩49,200 | ₩49,200 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩49,910 | ₩49,910 | ₩49,868 | ₩49,868 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,536 | ₩49,816 | ₩49,536 | ₩49,703 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,149 | ₩49,334 | ₩49,149 | ₩49,334 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,482 | ₩48,654 | ₩48,482 | ₩48,514 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩47,882 | ₩48,047 | ₩47,881 | ₩48,047 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩47,965 | ₩48,015 | ₩47,697 | ₩47,697 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,168 | ₩48,168 | ₩48,168 | ₩48,168 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,801 | ₩48,181 | ₩47,801 | ₩48,181 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,561 | ₩47,744 | ₩47,561 | ₩47,744 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,736 | ₩47,736 | ₩47,241 | ₩47,491 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,454 | ₩47,538 | ₩47,454 | ₩47,538 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,541 | ₩47,541 | ₩47,227 | ₩47,290 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,281 | ₩47,628 | ₩47,281 | ₩47,541 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,014 | ₩47,014 | ₩46,768 | ₩46,768 | -0.52% | 100 |
|---|