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 | ₩47,071 | ₩47,071 | ₩47,057 | ₩47,057 | -0.03% | 100 |
| 2026.10.08 | ₩47,231 | ₩47,245 | ₩46,886 | ₩46,886 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,445 | ₩47,472 | ₩47,365 | ₩47,468 | +0.05% | 900 |
| 2026.10.06 | ₩47,573 | ₩47,573 | ₩47,573 | ₩47,573 | 0.00% | 200 |
| 2026.10.05 | ₩47,338 | ₩47,353 | ₩47,338 | ₩47,353 | +0.03% | 300 |
| 2026.10.02 | ₩46,997 | ₩46,997 | ₩46,997 | ₩46,997 | 0.00% | 100 |
| 2026.10.01 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 100 |
| 2026.09.30 | ₩46,683 | ₩46,683 | ₩46,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,504 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,376 | ₩46,376 | ₩46,296 | ₩46,353 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩46,055 | ₩46,272 | ₩46,055 | ₩46,272 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,550 | ₩46,742 | ₩46,550 | ₩46,742 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,229 | ₩46,591 | ₩46,229 | ₩46,591 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,443 | ₩46,544 | ₩46,443 | ₩46,544 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,804 | ₩46,908 | ₩46,711 | ₩46,908 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩46,055 | ₩46,587 | ₩46,055 | ₩46,587 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,239 | ₩45,690 | ₩45,180 | ₩45,690 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,186 | ₩45,267 | ₩45,186 | ₩45,210 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩44,973 | ₩44,973 | ₩44,351 | ₩44,403 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,372 | ₩44,692 | ₩44,372 | ₩44,429 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,451 | ₩44,906 | ₩44,451 | ₩44,743 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩44,999 | ₩45,133 | ₩44,999 | ₩45,096 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩44,959 | ₩44,959 | ₩44,731 | ₩44,731 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,360 | ₩45,360 | ₩45,039 | ₩45,161 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,293 | ₩45,293 | ₩45,293 | ₩45,293 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,427 | ₩45,427 | ₩45,280 | ₩45,280 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,796 | ₩44,796 | ₩44,796 | ₩44,796 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,772 | ₩44,772 | ₩44,727 | ₩44,727 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩45,027 | ₩45,277 | ₩45,027 | ₩45,277 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,551 | ₩45,551 | ₩45,551 | ₩45,551 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,971 | ₩44,999 | ₩44,953 | ₩44,999 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,772 | ₩44,799 | ₩44,772 | ₩44,777 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,190 | ₩45,190 | ₩45,190 | ₩45,190 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,173 | ₩45,173 | ₩44,986 | ₩45,090 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,347 | ₩45,347 | ₩45,347 | ₩45,347 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,534 | ₩45,534 | ₩45,470 | ₩45,470 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,342 | ₩46,403 | ₩46,135 | ₩46,170 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩46,844 | ₩46,844 | ₩46,225 | ₩46,225 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,376 | ₩46,403 | ₩46,305 | ₩46,305 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩45,895 | ₩45,895 | ₩45,831 | ₩45,831 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,801 | ₩45,988 | ₩45,547 | ₩45,585 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩45,975 | ₩45,975 | ₩45,726 | ₩45,726 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,828 | ₩45,968 | ₩45,769 | ₩45,905 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,173 | ₩45,708 | ₩45,173 | ₩45,484 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,688 | ₩45,688 | ₩45,688 | ₩45,688 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,011 | ₩46,011 | ₩46,011 | ₩46,011 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,725 | ₩44,764 | ₩44,725 | ₩44,764 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,197 | ₩44,411 | ₩44,197 | ₩44,330 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,104 | ₩44,175 | ₩43,903 | ₩44,175 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,010 | ₩44,010 | ₩43,895 | ₩43,895 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,070 | ₩44,164 | ₩44,070 | ₩44,164 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,545 | ₩44,545 | ₩44,319 | ₩44,319 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,638 | ₩44,732 | ₩44,638 | ₩44,732 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,467 | ₩45,467 | ₩45,337 | ₩45,337 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,454 | ₩45,601 | ₩45,454 | ₩45,518 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,079 | ₩45,079 | ₩44,910 | ₩44,910 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩45,066 | ₩45,066 | ₩44,982 | ₩44,982 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,480 | ₩45,534 | ₩45,390 | ₩45,390 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩45,942 | ₩45,956 | ₩45,935 | ₩45,956 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,189 | ₩46,296 | ₩46,126 | ₩46,126 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,042 | ₩46,042 | ₩45,758 | ₩45,758 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,424 | ₩46,424 | ₩46,424 | ₩46,424 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,728 | ₩45,817 | ₩45,627 | ₩45,817 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,721 | ₩45,721 | ₩45,668 | ₩45,689 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,496 | ₩46,496 | ₩46,360 | ₩46,360 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,743 | ₩46,816 | ₩46,563 | ₩46,563 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩46,944 | ₩47,318 | ₩46,944 | ₩47,207 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,149 | ₩46,563 | ₩46,149 | ₩46,563 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩46,054 | ₩46,054 | ₩45,944 | ₩45,944 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,294 | ₩46,294 | ₩46,137 | ₩46,253 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,229 | ₩46,336 | ₩46,014 | ₩46,014 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,383 | ₩46,383 | ₩46,325 | ₩46,325 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,378 | ₩47,417 | ₩47,378 | ₩47,398 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,271 | ₩47,531 | ₩47,271 | ₩47,531 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,443 | ₩46,443 | ₩46,399 | ₩46,399 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,283 | ₩47,283 | ₩46,898 | ₩46,898 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,686 | ₩47,806 | ₩47,686 | ₩47,703 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,338 | ₩46,338 | ₩46,338 | ₩46,338 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,668 | ₩46,051 | ₩45,668 | ₩46,051 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,745 | ₩44,745 | ₩44,660 | ₩44,660 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,356 | ₩45,450 | ₩44,356 | ₩45,450 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,336 | ₩46,336 | ₩45,991 | ₩45,991 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩45,841 | ₩45,841 | ₩45,380 | ₩45,380 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,579 | ₩47,579 | ₩47,365 | ₩47,568 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩47,926 | ₩47,926 | ₩47,712 | ₩47,805 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩47,940 | ₩47,940 | ₩47,919 | ₩47,919 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,470 | ₩47,683 | ₩47,470 | ₩47,683 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,432 | ₩47,659 | ₩47,432 | ₩47,432 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,804 | ₩47,242 | ₩46,804 | ₩47,242 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,723 | ₩46,951 | ₩46,723 | ₩46,857 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,471 | ₩46,900 | ₩46,471 | ₩46,900 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩46,055 | ₩46,309 | ₩46,055 | ₩46,117 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩45,875 | ₩45,875 | ₩45,875 | ₩45,875 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,307 | ₩45,788 | ₩45,307 | ₩45,788 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,772 | ₩45,047 | ₩44,772 | ₩45,047 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩44,993 | ₩45,329 | ₩44,993 | ₩45,329 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,721 | ₩45,721 | ₩45,566 | ₩45,566 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,161 | ₩46,336 | ₩46,161 | ₩46,254 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,494 | ₩45,921 | ₩45,427 | ₩45,912 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,440 | ₩45,440 | ₩45,120 | ₩45,438 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,725 | ₩45,988 | ₩45,725 | ₩45,819 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,360 | ₩45,688 | ₩45,360 | ₩45,688 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩44,851 | ₩44,851 | ₩44,558 | ₩44,594 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,358 | ₩44,704 | ₩44,244 | ₩44,704 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,750 | ₩43,800 | ₩43,750 | ₩43,800 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,502 | ₩43,502 | ₩43,355 | ₩43,355 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,714 | ₩43,088 | ₩42,448 | ₩43,001 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,427 | ₩42,499 | ₩42,427 | ₩42,499 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,273 | ₩42,360 | ₩42,273 | ₩42,360 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,774 | ₩42,774 | ₩42,774 | ₩42,774 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,366 | ₩42,775 | ₩42,366 | ₩42,775 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩41,999 | ₩41,999 | ₩41,999 | ₩41,999 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,221 | ₩42,221 | ₩42,221 | ₩42,221 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,765 | ₩41,765 | ₩41,539 | ₩41,539 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,690 | ₩41,690 | ₩41,690 | ₩41,690 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,810 | ₩41,810 | ₩41,810 | ₩41,810 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,137 | ₩41,309 | ₩41,137 | ₩41,309 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,123 | ₩41,123 | ₩41,123 | ₩41,123 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,915 | ₩39,915 | ₩39,915 | ₩39,915 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,561 | ₩39,561 | ₩39,561 | ₩39,561 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,333 | ₩39,528 | ₩39,333 | ₩39,528 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,186 | ₩39,279 | ₩39,186 | ₩39,268 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,384 | ₩38,384 | ₩38,384 | ₩38,384 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,270 | ₩38,357 | ₩38,223 | ₩38,357 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,090 | ₩38,210 | ₩38,090 | ₩38,210 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,262 | ₩38,263 | ₩38,108 | ₩38,108 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,315 | ₩37,689 | ₩37,315 | ₩37,689 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩37,034 | ₩37,034 | ₩36,954 | ₩37,015 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,288 | ₩37,368 | ₩37,285 | ₩37,285 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,777 | ₩37,777 | ₩37,777 | ₩37,777 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,451 | ₩38,451 | ₩38,451 | ₩38,451 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,250 | ₩38,265 | ₩38,250 | ₩38,265 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,798 | ₩38,798 | ₩38,162 | ₩38,162 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,984 | ₩38,984 | ₩38,984 | ₩38,984 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,534 | ₩39,534 | ₩39,534 | ₩39,534 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,343 | ₩39,343 | ₩39,343 | ₩39,343 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,958 | ₩38,958 | ₩38,958 | ₩38,958 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,346 | ₩39,346 | ₩39,212 | ₩39,212 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩39,975 | ₩39,975 | ₩39,734 | ₩39,862 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩40,061 | ₩40,061 | ₩39,869 | ₩39,869 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩39,895 | ₩39,895 | ₩39,895 | ₩39,895 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,001 | ₩40,001 | ₩40,001 | ₩40,001 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,028 | ₩40,267 | ₩40,028 | ₩40,129 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,671 | ₩39,671 | ₩39,613 | ₩39,613 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,800 | ₩40,041 | ₩39,800 | ₩39,989 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩39,934 | ₩40,001 | ₩39,734 | ₩39,946 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩40,037 | ₩40,037 | ₩40,037 | ₩40,037 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,322 | ₩40,509 | ₩40,322 | ₩40,509 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,800 | ₩39,991 | ₩39,800 | ₩39,991 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,601 | ₩39,667 | ₩39,601 | ₩39,635 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,080 | ₩40,080 | ₩40,080 | ₩40,080 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,783 | ₩39,783 | ₩39,783 | ₩39,783 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,068 | ₩40,068 | ₩39,953 | ₩39,953 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,627 | ₩39,760 | ₩39,627 | ₩39,667 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩39,974 | ₩39,974 | ₩39,680 | ₩39,768 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,362 | ₩40,362 | ₩39,744 | ₩39,744 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,410 | ₩40,410 | ₩40,410 | ₩40,410 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,494 | ₩40,494 | ₩40,241 | ₩40,296 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,442 | ₩40,553 | ₩40,442 | ₩40,530 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,215 | ₩40,279 | ₩40,215 | ₩40,279 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,814 | ₩39,814 | ₩39,653 | ₩39,653 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,840 | ₩40,134 | ₩39,840 | ₩40,066 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,642 | ₩40,642 | ₩40,375 | ₩40,638 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,311 | ₩41,311 | ₩41,157 | ₩41,204 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩41,003 | ₩41,057 | ₩40,829 | ₩40,955 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩40,910 | ₩41,448 | ₩40,910 | ₩41,448 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,631 | ₩41,683 | ₩41,605 | ₩41,683 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,551 | ₩41,551 | ₩41,476 | ₩41,524 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,165 | ₩41,184 | ₩41,165 | ₩41,184 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩41,043 | ₩41,050 | ₩41,041 | ₩41,041 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩40,963 | ₩40,963 | ₩40,896 | ₩40,896 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,362 | ₩40,661 | ₩40,362 | ₩40,661 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,923 | ₩40,982 | ₩40,923 | ₩40,982 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,218 | ₩41,218 | ₩40,983 | ₩40,983 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,271 | ₩41,271 | ₩40,883 | ₩40,883 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,324 | ₩41,324 | ₩41,272 | ₩41,272 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,164 | ₩41,351 | ₩41,164 | ₩41,351 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,241 | ₩41,324 | ₩41,230 | ₩41,324 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩40,910 | ₩40,970 | ₩40,883 | ₩40,970 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,257 | ₩41,364 | ₩41,178 | ₩41,178 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩41,057 | ₩41,204 | ₩41,003 | ₩41,164 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩40,856 | ₩40,856 | ₩40,807 | ₩40,807 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,535 | ₩40,535 | ₩40,534 | ₩40,534 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,990 | ₩41,070 | ₩40,896 | ₩40,987 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,407 | ₩48,552 | ₩48,407 | ₩48,552 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,787 | ₩48,787 | ₩48,787 | ₩48,787 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,808 | ₩48,808 | ₩48,808 | ₩48,808 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,676 | ₩48,676 | ₩48,676 | ₩48,676 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,494 | ₩48,494 | ₩48,494 | ₩48,494 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,319 | ₩48,319 | ₩48,319 | ₩48,319 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,768 | ₩47,768 | ₩47,768 | ₩47,768 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,445 | ₩47,545 | ₩47,069 | ₩47,069 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,676 | ₩48,002 | ₩47,676 | ₩48,002 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩48,060 | ₩48,060 | ₩47,865 | ₩47,865 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,010 | ₩49,010 | ₩49,010 | ₩49,010 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,209 | ₩49,209 | ₩49,209 | ₩49,209 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩48,989 | ₩48,989 | ₩48,989 | ₩48,989 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,871 | ₩48,871 | ₩48,871 | ₩48,871 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,049 | ₩49,049 | ₩49,031 | ₩49,031 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,798 | ₩48,798 | ₩48,798 | ₩48,798 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,888 | ₩48,888 | ₩48,888 | ₩48,888 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,691 | ₩48,798 | ₩48,691 | ₩48,798 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,370 | ₩48,370 | ₩48,370 | ₩48,370 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,514 | ₩48,552 | ₩48,514 | ₩48,552 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,340 | ₩48,340 | ₩48,244 | ₩48,244 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,178 | ₩47,857 | ₩47,178 | ₩47,857 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,669 | ₩46,737 | ₩46,564 | ₩46,564 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,298 | ₩47,298 | ₩46,397 | ₩46,397 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,111 | ₩47,297 | ₩47,111 | ₩47,297 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,087 | ₩48,087 | ₩47,535 | ₩47,535 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩47,903 | ₩47,903 | ₩47,903 | ₩47,903 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,897 | ₩47,897 | ₩47,897 | ₩47,897 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,776 | ₩48,776 | ₩48,776 | ₩48,776 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,819 | ₩48,819 | ₩48,819 | ₩48,819 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,568 | ₩49,002 | ₩48,568 | ₩49,002 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,782 | ₩48,024 | ₩47,445 | ₩48,024 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,161 | ₩48,161 | ₩48,161 | ₩48,161 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,022 | ₩49,022 | ₩49,022 | ₩49,022 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,776 | ₩48,791 | ₩48,704 | ₩48,704 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,788 | ₩49,788 | ₩49,657 | ₩49,657 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,704 | ₩49,704 | ₩49,404 | ₩49,522 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,273 | ₩49,273 | ₩49,273 | ₩49,273 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩49,984 | ₩49,984 | ₩49,943 | ₩49,943 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,610 | ₩49,891 | ₩49,610 | ₩49,777 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,223 | ₩49,408 | ₩49,223 | ₩49,408 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,554 | ₩48,727 | ₩48,554 | ₩48,586 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩47,954 | ₩48,119 | ₩47,953 | ₩48,119 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩48,037 | ₩48,087 | ₩47,768 | ₩47,768 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,240 | ₩48,240 | ₩48,240 | ₩48,240 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,873 | ₩48,254 | ₩47,873 | ₩48,254 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,632 | ₩47,815 | ₩47,632 | ₩47,815 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,807 | ₩47,807 | ₩47,311 | ₩47,563 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,525 | ₩47,609 | ₩47,525 | ₩47,609 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,612 | ₩47,612 | ₩47,298 | ₩47,361 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,351 | ₩47,699 | ₩47,351 | ₩47,612 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,084 | ₩47,084 | ₩46,838 | ₩46,838 | -0.52% | 100 |
|---|