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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,495 | ₩47,731 | ₩47,041 | ₩47,213 | -0.59% | 2.9천 |
| 2026.09.28–2026.10.02 | ₩46,207 | ₩47,153 | ₩46,207 | ₩47,153 | +2.05% | 2.4천 |
| 2026.09.21–2026.09.25 | ₩46,207 | ₩47,063 | ₩46,207 | ₩46,897 | +1.49% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩44,598 | ₩45,841 | ₩44,498 | ₩45,841 | +2.79% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩45,443 | ₩45,510 | ₩44,879 | ₩45,245 | -0.44% | 1.6천 |
| 2026.08.31–2026.09.04 | ₩45,176 | ₩45,577 | ₩44,875 | ₩45,520 | +0.76% | 2.9천 |
| 2026.08.24–2026.08.28 | ₩44,920 | ₩45,702 | ₩44,920 | ₩45,415 | +1.10% | 3천 |
| 2026.08.17–2026.08.21 | ₩46,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,556 |
| ₩45,135 |
| ₩45,340 |
| -2.49% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩46,127 | ₩46,999 | ₩45,698 | ₩46,378 | +0.54% | 5.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,873 | ₩46,163 | ₩44,873 | ₩46,057 | +2.64% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,216 | ₩44,558 | ₩43,597 | ₩44,476 | +0.59% | 3.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,229 | ₩45,752 | ₩44,466 | ₩44,466 | -1.69% | 2.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,194 | ₩46,449 | ₩45,131 | ₩45,131 | -2.30% | 6.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,650 | ₩46,650 | ₩45,778 | ₩46,578 | -0.16% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,301 | ₩47,475 | ₩46,131 | ₩46,131 | -0.37% | 6.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩47,535 | ₩47,574 | ₩46,096 | ₩46,096 | -3.03% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,843 | ₩47,964 | ₩46,552 | ₩47,688 | -0.33% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,489 | ₩46,492 | ₩44,503 | ₩46,492 | +0.01% | 3.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩47,627 | ₩48,098 | ₩45,530 | ₩45,530 | -4.40% | 3.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,624 | ₩47,816 | ₩46,624 | ₩47,589 | +2.07% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,141 | ₩46,462 | ₩44,920 | ₩46,269 | +2.50% | 3.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩45,876 | ₩46,489 | ₩45,269 | ₩45,717 | -0.35% | 8.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,400 | ₩45,839 | ₩43,400 | ₩45,839 | +5.62% | 5.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,916 | ₩43,646 | ₩42,413 | ₩43,499 | +1.36% | 8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,828 | ₩42,917 | ₩41,677 | ₩42,917 | +2.60% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩40,047 | ₩41,949 | ₩40,047 | ₩41,949 | +4.75% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,397 | ₩39,692 | ₩38,350 | ₩39,692 | +3.37% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,156 | ₩38,390 | ₩37,076 | ₩38,336 | +3.18% | 5.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,634 | ₩38,634 | ₩37,408 | ₩37,408 | -3.17% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,473 | ₩39,665 | ₩38,288 | ₩38,288 | -3.00% | 8.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,027 | ₩40,193 | ₩39,087 | ₩39,087 | -2.35% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,932 | ₩40,400 | ₩39,675 | ₩39,675 | -0.64% | 1.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩39,732 | ₩40,643 | ₩39,732 | ₩40,078 | +0.87% | 2.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩39,758 | ₩40,212 | ₩39,758 | ₩40,212 | +1.14% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,576 | ₩40,687 | ₩39,811 | ₩39,900 | -1.67% | 6천 |
|---|
| 2026.02.02–2026.02.06 | ₩41,447 | ₩41,447 | ₩39,785 | ₩40,412 | -2.50% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,301 | ₩41,821 | ₩40,964 | ₩41,091 | -0.51% | 3.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,389 | ₩41,186 | ₩40,389 | ₩41,176 | +1.95% | 2.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,300 | ₩41,487 | ₩41,018 | ₩41,117 | -0.44% | 3.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩40,991 | ₩41,501 | ₩40,942 | ₩41,461 | +1.14% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,567 | ₩48,712 | ₩40,668 | ₩40,668 | -16.26% | 4.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩48,655 | ₩48,970 | ₩48,655 | ₩48,948 | +0.60% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩48,219 | ₩48,479 | ₩47,225 | ₩48,479 | +0.54% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,033 | ₩49,372 | ₩48,240 | ₩48,240 | -1.62% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩48,530 | ₩49,211 | ₩48,530 | ₩49,194 | +1.37% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩47,790 | ₩48,712 | ₩47,334 | ₩48,712 | +1.93% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,246 | ₩48,246 | ₩46,551 | ₩46,718 | -3.17% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩48,728 | ₩49,164 | ₩48,055 | ₩48,062 | -1.37% | 1.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩49,953 | ₩49,953 | ₩47,602 | ₩48,183 | -3.54% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,385 | ₩50,150 | ₩49,385 | ₩49,686 | +0.61% | 4.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,031 | ₩48,888 | ₩47,926 | ₩48,747 | +1.49% | 1만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,508 | ₩47,973 | ₩47,454 | ₩47,973 | +0.98% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,240 | ₩47,240 | ₩46,993 | ₩46,993 | -0.52% | 100 |
|---|