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 | ₩46,997 | ₩46,997 | ₩46,984 | ₩46,984 | -0.03% | 100 |
| 2026.10.08 | ₩47,157 | ₩47,170 | ₩46,813 | ₩46,813 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,370 | ₩47,397 | ₩47,290 | ₩47,393 | +0.05% | 900 |
| 2026.10.06 | ₩47,499 | ₩47,499 | ₩47,499 | ₩47,499 | 0.00% | 200 |
| 2026.10.05 | ₩47,264 | ₩47,278 | ₩47,264 | ₩47,278 | +0.03% | 300 |
| 2026.10.02 | ₩46,923 | ₩46,923 | ₩46,923 | ₩46,923 | 0.00% | 100 |
| 2026.10.01 | ₩46,539 | ₩46,539 | ₩46,539 | ₩46,539 | 0.00% | 100 |
| 2026.09.30 | ₩46,610 | ₩46,610 | ₩46,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,431 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,303 | ₩46,303 | ₩46,223 | ₩46,280 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩45,983 | ₩46,199 | ₩45,983 | ₩46,199 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,476 | ₩46,669 | ₩46,476 | ₩46,669 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,156 | ₩46,518 | ₩46,156 | ₩46,518 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,370 | ₩46,471 | ₩46,370 | ₩46,471 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,730 | ₩46,834 | ₩46,638 | ₩46,834 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩45,983 | ₩46,514 | ₩45,983 | ₩46,514 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,167 | ₩45,618 | ₩45,109 | ₩45,618 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,115 | ₩45,195 | ₩45,115 | ₩45,139 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩44,902 | ₩44,902 | ₩44,281 | ₩44,333 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,303 | ₩44,622 | ₩44,303 | ₩44,359 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,381 | ₩44,835 | ₩44,381 | ₩44,672 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩44,929 | ₩45,062 | ₩44,929 | ₩45,025 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩44,889 | ₩44,889 | ₩44,660 | ₩44,660 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,289 | ₩45,289 | ₩44,969 | ₩45,090 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,222 | ₩45,222 | ₩45,222 | ₩45,222 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,298 | ₩45,298 | ₩45,298 | ₩45,298 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,356 | ₩45,356 | ₩45,209 | ₩45,209 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,702 | ₩44,702 | ₩44,656 | ₩44,656 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩44,957 | ₩45,206 | ₩44,957 | ₩45,206 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,194 | ₩45,194 | ₩45,194 | ₩45,194 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,480 | ₩45,480 | ₩45,480 | ₩45,480 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,901 | ₩44,929 | ₩44,882 | ₩44,929 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩44,918 | ₩44,918 | ₩44,918 | ₩44,918 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,702 | ₩44,728 | ₩44,702 | ₩44,707 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,102 | ₩45,102 | ₩44,915 | ₩45,019 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,462 | ₩45,462 | ₩45,398 | ₩45,398 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,270 | ₩46,330 | ₩46,063 | ₩46,097 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩46,770 | ₩46,770 | ₩46,152 | ₩46,152 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,303 | ₩46,330 | ₩46,232 | ₩46,232 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩45,823 | ₩45,823 | ₩45,759 | ₩45,759 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,729 | ₩45,916 | ₩45,476 | ₩45,513 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩45,903 | ₩45,903 | ₩45,654 | ₩45,654 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,756 | ₩45,896 | ₩45,697 | ₩45,833 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,102 | ₩45,636 | ₩45,102 | ₩45,413 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,655 | ₩44,694 | ₩44,655 | ₩44,694 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,128 | ₩44,341 | ₩44,128 | ₩44,260 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,035 | ₩44,105 | ₩43,834 | ₩44,105 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,385 | ₩43,385 | ₩43,385 | ₩43,385 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,941 | ₩43,941 | ₩43,826 | ₩43,826 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,001 | ₩44,095 | ₩44,001 | ₩44,095 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,475 | ₩44,475 | ₩44,249 | ₩44,249 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,568 | ₩44,662 | ₩44,568 | ₩44,662 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,396 | ₩45,396 | ₩45,266 | ₩45,266 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,382 | ₩45,529 | ₩45,382 | ₩45,446 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,009 | ₩45,009 | ₩44,839 | ₩44,839 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩44,995 | ₩44,995 | ₩44,911 | ₩44,911 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,409 | ₩45,462 | ₩45,318 | ₩45,318 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩45,869 | ₩45,884 | ₩45,863 | ₩45,884 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,116 | ₩46,223 | ₩46,053 | ₩46,053 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩45,969 | ₩45,969 | ₩45,687 | ₩45,687 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,351 | ₩46,351 | ₩46,351 | ₩46,351 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,286 | ₩46,286 | ₩46,286 | ₩46,286 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,656 | ₩45,745 | ₩45,556 | ₩45,745 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,649 | ₩45,649 | ₩45,596 | ₩45,617 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,423 | ₩46,423 | ₩46,287 | ₩46,287 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,670 | ₩46,742 | ₩46,490 | ₩46,490 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩46,870 | ₩47,244 | ₩46,870 | ₩47,133 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,076 | ₩46,490 | ₩46,076 | ₩46,490 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩45,981 | ₩45,981 | ₩45,872 | ₩45,872 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,222 | ₩46,222 | ₩46,064 | ₩46,180 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,156 | ₩46,263 | ₩45,941 | ₩45,941 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,310 | ₩46,310 | ₩46,252 | ₩46,252 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,304 | ₩47,342 | ₩47,304 | ₩47,324 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,197 | ₩47,456 | ₩47,197 | ₩47,456 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,370 | ₩46,370 | ₩46,326 | ₩46,326 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,209 | ₩47,209 | ₩46,825 | ₩46,825 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,611 | ₩47,731 | ₩47,611 | ₩47,628 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,266 | ₩46,266 | ₩46,266 | ₩46,266 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,596 | ₩45,979 | ₩45,596 | ₩45,979 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,675 | ₩44,675 | ₩44,590 | ₩44,590 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,287 | ₩45,378 | ₩44,287 | ₩45,378 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,263 | ₩46,263 | ₩45,919 | ₩45,919 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩45,769 | ₩45,769 | ₩45,309 | ₩45,309 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,504 | ₩47,504 | ₩47,290 | ₩47,493 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩47,851 | ₩47,851 | ₩47,637 | ₩47,729 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩47,864 | ₩47,864 | ₩47,844 | ₩47,844 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,396 | ₩47,608 | ₩47,396 | ₩47,608 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,357 | ₩47,584 | ₩47,357 | ₩47,357 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,730 | ₩47,168 | ₩46,730 | ₩47,168 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,650 | ₩46,877 | ₩46,650 | ₩46,783 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,398 | ₩46,826 | ₩46,398 | ₩46,826 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩45,983 | ₩46,236 | ₩45,983 | ₩46,044 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,235 | ₩45,716 | ₩45,235 | ₩45,716 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,702 | ₩44,977 | ₩44,702 | ₩44,977 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩44,922 | ₩45,258 | ₩44,922 | ₩45,258 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,649 | ₩45,649 | ₩45,494 | ₩45,494 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,088 | ₩46,263 | ₩46,088 | ₩46,182 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,422 | ₩45,849 | ₩45,356 | ₩45,840 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,369 | ₩45,369 | ₩45,049 | ₩45,366 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,653 | ₩45,916 | ₩45,653 | ₩45,747 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,289 | ₩45,616 | ₩45,289 | ₩45,616 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩44,780 | ₩44,780 | ₩44,488 | ₩44,524 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,288 | ₩44,634 | ₩44,175 | ₩44,634 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,681 | ₩43,732 | ₩43,681 | ₩43,732 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,434 | ₩43,434 | ₩43,287 | ₩43,287 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,647 | ₩43,020 | ₩42,381 | ₩42,934 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,360 | ₩42,432 | ₩42,360 | ₩42,432 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,206 | ₩42,293 | ₩42,206 | ₩42,293 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,707 | ₩42,707 | ₩42,707 | ₩42,707 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,300 | ₩42,708 | ₩42,300 | ₩42,708 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,699 | ₩41,699 | ₩41,474 | ₩41,474 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,625 | ₩41,625 | ₩41,625 | ₩41,625 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,745 | ₩41,745 | ₩41,745 | ₩41,745 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,072 | ₩41,244 | ₩41,072 | ₩41,244 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,499 | ₩39,499 | ₩39,499 | ₩39,499 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,271 | ₩39,466 | ₩39,271 | ₩39,466 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,124 | ₩39,217 | ₩39,124 | ₩39,207 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,210 | ₩38,297 | ₩38,163 | ₩38,297 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,030 | ₩38,150 | ₩38,030 | ₩38,150 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,202 | ₩38,203 | ₩38,049 | ₩38,049 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,256 | ₩37,630 | ₩37,256 | ₩37,630 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩36,976 | ₩36,976 | ₩36,896 | ₩36,957 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,229 | ₩37,309 | ₩37,227 | ₩37,227 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,190 | ₩38,205 | ₩38,190 | ₩38,205 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,446 | ₩38,446 | ₩38,446 | ₩38,446 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,737 | ₩38,737 | ₩38,102 | ₩38,102 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,284 | ₩39,284 | ₩39,151 | ₩39,151 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩39,913 | ₩39,913 | ₩39,671 | ₩39,799 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩39,998 | ₩39,998 | ₩39,806 | ₩39,806 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩39,833 | ₩39,833 | ₩39,833 | ₩39,833 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,482 | ₩39,482 | ₩39,482 | ₩39,482 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,938 | ₩39,938 | ₩39,938 | ₩39,938 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩39,965 | ₩40,204 | ₩39,965 | ₩40,066 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,608 | ₩39,608 | ₩39,551 | ₩39,551 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,738 | ₩39,978 | ₩39,738 | ₩39,926 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩39,871 | ₩39,938 | ₩39,671 | ₩39,883 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩39,974 | ₩39,974 | ₩39,974 | ₩39,974 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,258 | ₩40,445 | ₩40,258 | ₩40,445 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,738 | ₩39,929 | ₩39,738 | ₩39,929 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,539 | ₩39,604 | ₩39,539 | ₩39,572 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,017 | ₩40,017 | ₩40,017 | ₩40,017 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,720 | ₩39,720 | ₩39,720 | ₩39,720 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,005 | ₩40,005 | ₩39,890 | ₩39,890 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,564 | ₩39,698 | ₩39,564 | ₩39,604 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩39,911 | ₩39,911 | ₩39,618 | ₩39,706 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,298 | ₩40,298 | ₩39,682 | ₩39,682 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,430 | ₩40,430 | ₩40,178 | ₩40,233 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,378 | ₩40,489 | ₩40,378 | ₩40,466 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,151 | ₩40,216 | ₩40,151 | ₩40,216 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,751 | ₩39,751 | ₩39,591 | ₩39,591 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,778 | ₩40,071 | ₩39,778 | ₩40,003 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,578 | ₩40,578 | ₩40,312 | ₩40,574 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,246 | ₩41,246 | ₩41,092 | ₩41,139 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩40,939 | ₩40,992 | ₩40,765 | ₩40,891 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩40,845 | ₩41,383 | ₩40,845 | ₩41,383 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,566 | ₩41,618 | ₩41,539 | ₩41,618 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,486 | ₩41,486 | ₩41,411 | ₩41,459 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,100 | ₩41,119 | ₩41,100 | ₩41,119 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩40,979 | ₩40,985 | ₩40,976 | ₩40,976 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩40,899 | ₩40,899 | ₩40,832 | ₩40,832 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,298 | ₩40,597 | ₩40,298 | ₩40,597 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,193 | ₩40,193 | ₩40,193 | ₩40,193 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,859 | ₩40,917 | ₩40,859 | ₩40,917 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,154 | ₩41,154 | ₩40,919 | ₩40,919 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,206 | ₩41,206 | ₩40,819 | ₩40,819 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,259 | ₩41,259 | ₩41,207 | ₩41,207 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,099 | ₩41,286 | ₩41,099 | ₩41,286 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,176 | ₩41,259 | ₩41,166 | ₩41,259 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩40,845 | ₩40,905 | ₩40,819 | ₩40,905 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,192 | ₩41,299 | ₩41,114 | ₩41,114 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩40,992 | ₩41,139 | ₩40,939 | ₩41,099 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩40,792 | ₩40,792 | ₩40,743 | ₩40,743 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,472 | ₩40,472 | ₩40,470 | ₩40,470 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,925 | ₩41,005 | ₩40,832 | ₩40,923 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,331 | ₩48,475 | ₩48,331 | ₩48,475 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,710 | ₩48,710 | ₩48,710 | ₩48,710 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,732 | ₩48,732 | ₩48,732 | ₩48,732 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,599 | ₩48,599 | ₩48,599 | ₩48,599 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,418 | ₩48,418 | ₩48,418 | ₩48,418 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,693 | ₩47,693 | ₩47,693 | ₩47,693 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,370 | ₩47,471 | ₩46,996 | ₩46,996 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,601 | ₩47,927 | ₩47,601 | ₩47,927 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩47,984 | ₩47,984 | ₩47,789 | ₩47,789 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩48,933 | ₩48,933 | ₩48,933 | ₩48,933 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,132 | ₩49,132 | ₩49,132 | ₩49,132 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,794 | ₩48,794 | ₩48,794 | ₩48,794 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩48,972 | ₩48,972 | ₩48,954 | ₩48,954 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,721 | ₩48,721 | ₩48,721 | ₩48,721 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,812 | ₩48,812 | ₩48,812 | ₩48,812 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,614 | ₩48,721 | ₩48,614 | ₩48,721 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,294 | ₩48,294 | ₩48,294 | ₩48,294 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,438 | ₩48,475 | ₩48,438 | ₩48,475 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,265 | ₩48,265 | ₩48,168 | ₩48,168 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,104 | ₩47,781 | ₩47,104 | ₩47,781 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,557 | ₩47,557 | ₩47,557 | ₩47,557 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,595 | ₩46,663 | ₩46,491 | ₩46,491 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,224 | ₩47,224 | ₩46,324 | ₩46,324 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,037 | ₩47,222 | ₩47,037 | ₩47,222 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,044 | ₩47,044 | ₩47,044 | ₩47,044 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,011 | ₩48,011 | ₩47,460 | ₩47,460 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩47,828 | ₩47,828 | ₩47,828 | ₩47,828 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,822 | ₩47,822 | ₩47,822 | ₩47,822 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,700 | ₩48,700 | ₩48,700 | ₩48,700 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,742 | ₩48,742 | ₩48,742 | ₩48,742 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,491 | ₩48,925 | ₩48,491 | ₩48,925 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,707 | ₩47,948 | ₩47,370 | ₩47,948 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,086 | ₩48,086 | ₩48,086 | ₩48,086 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,945 | ₩48,945 | ₩48,945 | ₩48,945 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,700 | ₩48,714 | ₩48,627 | ₩48,627 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,710 | ₩49,710 | ₩49,579 | ₩49,579 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,626 | ₩49,626 | ₩49,327 | ₩49,444 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,196 | ₩49,196 | ₩49,196 | ₩49,196 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩49,906 | ₩49,906 | ₩49,864 | ₩49,864 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,532 | ₩49,812 | ₩49,532 | ₩49,699 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,145 | ₩49,331 | ₩49,145 | ₩49,331 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,478 | ₩48,650 | ₩48,478 | ₩48,510 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩47,879 | ₩48,043 | ₩47,878 | ₩48,043 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩47,962 | ₩48,011 | ₩47,693 | ₩47,693 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,164 | ₩48,164 | ₩48,164 | ₩48,164 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,797 | ₩48,178 | ₩47,797 | ₩48,178 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,557 | ₩47,740 | ₩47,557 | ₩47,740 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,732 | ₩47,732 | ₩47,237 | ₩47,488 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,451 | ₩47,535 | ₩47,451 | ₩47,535 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,537 | ₩47,537 | ₩47,224 | ₩47,286 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,277 | ₩47,624 | ₩47,277 | ₩47,537 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,010 | ₩47,010 | ₩46,765 | ₩46,765 | -0.52% | 100 |
|---|