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 | ₩47,007 | ₩47,007 | ₩46,994 | ₩46,994 | -0.03% | 100 |
| 2026.10.08 | ₩47,168 | ₩47,181 | ₩46,823 | ₩46,823 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,381 | ₩47,408 | ₩47,301 | ₩47,404 | +0.05% | 900 |
| 2026.10.06 | ₩47,509 | ₩47,509 | ₩47,509 | ₩47,509 | 0.00% | 200 |
| 2026.10.05 | ₩47,274 | ₩47,289 | ₩47,274 | ₩47,289 | +0.03% | 300 |
| 2026.10.02 | ₩46,934 | ₩46,934 | ₩46,934 | ₩46,934 | 0.00% | 100 |
| 2026.10.01 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 100 |
| 2026.09.30 | ₩46,620 | ₩46,620 | ₩46,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,442 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,313 | ₩46,313 | ₩46,233 | ₩46,291 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩45,993 | ₩46,209 | ₩45,993 | ₩46,209 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,487 | ₩46,679 | ₩46,487 | ₩46,679 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,167 | ₩46,528 | ₩46,167 | ₩46,528 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,380 | ₩46,482 | ₩46,380 | ₩46,482 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,740 | ₩46,845 | ₩46,648 | ₩46,845 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩45,993 | ₩46,524 | ₩45,993 | ₩46,524 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,178 | ₩45,629 | ₩45,119 | ₩45,629 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,126 | ₩45,206 | ₩45,126 | ₩45,150 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩44,912 | ₩44,912 | ₩44,291 | ₩44,343 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,313 | ₩44,632 | ₩44,313 | ₩44,369 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,391 | ₩44,845 | ₩44,391 | ₩44,682 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩44,939 | ₩45,072 | ₩44,939 | ₩45,035 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩44,899 | ₩44,899 | ₩44,670 | ₩44,670 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,299 | ₩45,299 | ₩44,979 | ₩45,100 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,232 | ₩45,232 | ₩45,232 | ₩45,232 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,366 | ₩45,366 | ₩45,219 | ₩45,219 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,736 | ₩44,736 | ₩44,736 | ₩44,736 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,712 | ₩44,712 | ₩44,666 | ₩44,666 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩44,967 | ₩45,216 | ₩44,967 | ₩45,216 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,204 | ₩45,204 | ₩45,204 | ₩45,204 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,911 | ₩44,939 | ₩44,892 | ₩44,939 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩44,928 | ₩44,928 | ₩44,928 | ₩44,928 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,712 | ₩44,738 | ₩44,712 | ₩44,717 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,130 | ₩45,130 | ₩45,130 | ₩45,130 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,112 | ₩45,112 | ₩44,925 | ₩45,029 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,473 | ₩45,473 | ₩45,408 | ₩45,408 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,280 | ₩46,340 | ₩46,073 | ₩46,108 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩46,781 | ₩46,781 | ₩46,163 | ₩46,163 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,313 | ₩46,340 | ₩46,243 | ₩46,243 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩45,833 | ₩45,833 | ₩45,769 | ₩45,769 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,739 | ₩45,926 | ₩45,486 | ₩45,523 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩45,913 | ₩45,913 | ₩45,665 | ₩45,665 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,766 | ₩45,906 | ₩45,707 | ₩45,844 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,112 | ₩45,646 | ₩45,112 | ₩45,423 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,626 | ₩45,626 | ₩45,626 | ₩45,626 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,665 | ₩44,704 | ₩44,665 | ₩44,704 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,138 | ₩44,351 | ₩44,138 | ₩44,270 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,044 | ₩44,115 | ₩43,844 | ₩44,115 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,951 | ₩43,951 | ₩43,836 | ₩43,836 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,011 | ₩44,104 | ₩44,011 | ₩44,104 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,485 | ₩44,485 | ₩44,259 | ₩44,259 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,578 | ₩44,672 | ₩44,578 | ₩44,672 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,406 | ₩45,406 | ₩45,276 | ₩45,276 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,392 | ₩45,539 | ₩45,392 | ₩45,457 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,019 | ₩45,019 | ₩44,849 | ₩44,849 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩45,005 | ₩45,005 | ₩44,921 | ₩44,921 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,419 | ₩45,473 | ₩45,328 | ₩45,328 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩45,880 | ₩45,894 | ₩45,873 | ₩45,894 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,127 | ₩46,233 | ₩46,064 | ₩46,064 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩45,980 | ₩45,980 | ₩45,697 | ₩45,697 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,361 | ₩46,361 | ₩46,361 | ₩46,361 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,666 | ₩45,756 | ₩45,566 | ₩45,756 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,659 | ₩45,659 | ₩45,606 | ₩45,627 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,434 | ₩46,434 | ₩46,297 | ₩46,297 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩45,917 | ₩45,917 | ₩45,917 | ₩45,917 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,680 | ₩46,753 | ₩46,500 | ₩46,500 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩46,881 | ₩47,254 | ₩46,881 | ₩47,144 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,086 | ₩46,500 | ₩46,086 | ₩46,500 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩45,992 | ₩45,992 | ₩45,882 | ₩45,882 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,232 | ₩46,232 | ₩46,074 | ₩46,191 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,167 | ₩46,273 | ₩45,952 | ₩45,952 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,320 | ₩46,320 | ₩46,263 | ₩46,263 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,314 | ₩47,353 | ₩47,314 | ₩47,334 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,208 | ₩47,467 | ₩47,208 | ₩47,467 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,380 | ₩46,380 | ₩46,336 | ₩46,336 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,220 | ₩47,220 | ₩46,835 | ₩46,835 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,621 | ₩47,742 | ₩47,621 | ₩47,639 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,276 | ₩46,276 | ₩46,276 | ₩46,276 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,606 | ₩45,989 | ₩45,606 | ₩45,989 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,685 | ₩44,685 | ₩44,600 | ₩44,600 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,297 | ₩45,388 | ₩44,297 | ₩45,388 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,273 | ₩46,273 | ₩45,929 | ₩45,929 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩45,780 | ₩45,780 | ₩45,319 | ₩45,319 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,515 | ₩47,515 | ₩47,301 | ₩47,504 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩47,862 | ₩47,862 | ₩47,648 | ₩47,740 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩47,875 | ₩47,875 | ₩47,855 | ₩47,855 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,407 | ₩47,619 | ₩47,407 | ₩47,619 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,368 | ₩47,595 | ₩47,368 | ₩47,368 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,740 | ₩47,178 | ₩46,740 | ₩47,178 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,660 | ₩46,887 | ₩46,660 | ₩46,794 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,408 | ₩46,837 | ₩46,408 | ₩46,837 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩45,993 | ₩46,247 | ₩45,993 | ₩46,054 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩45,813 | ₩45,813 | ₩45,813 | ₩45,813 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,246 | ₩45,726 | ₩45,246 | ₩45,726 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,712 | ₩44,987 | ₩44,712 | ₩44,987 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩44,932 | ₩45,268 | ₩44,932 | ₩45,268 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,659 | ₩45,659 | ₩45,505 | ₩45,505 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,099 | ₩46,273 | ₩46,099 | ₩46,192 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,433 | ₩45,860 | ₩45,366 | ₩45,850 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,379 | ₩45,379 | ₩45,059 | ₩45,376 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,663 | ₩45,926 | ₩45,663 | ₩45,757 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,299 | ₩45,626 | ₩45,299 | ₩45,626 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩44,791 | ₩44,791 | ₩44,498 | ₩44,534 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,298 | ₩44,644 | ₩44,185 | ₩44,644 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,691 | ₩43,741 | ₩43,691 | ₩43,741 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,198 | ₩43,198 | ₩43,198 | ₩43,198 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,444 | ₩43,444 | ₩43,297 | ₩43,297 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,656 | ₩43,030 | ₩42,391 | ₩42,943 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,369 | ₩42,441 | ₩42,369 | ₩42,441 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,216 | ₩42,303 | ₩42,216 | ₩42,303 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,716 | ₩42,716 | ₩42,716 | ₩42,716 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,309 | ₩42,718 | ₩42,309 | ₩42,718 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,709 | ₩41,709 | ₩41,483 | ₩41,483 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,081 | ₩41,254 | ₩41,081 | ₩41,254 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,508 | ₩39,508 | ₩39,508 | ₩39,508 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,280 | ₩39,474 | ₩39,280 | ₩39,474 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,133 | ₩39,226 | ₩39,133 | ₩39,216 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,219 | ₩38,305 | ₩38,172 | ₩38,305 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,038 | ₩38,159 | ₩38,038 | ₩38,159 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,211 | ₩38,212 | ₩38,057 | ₩38,057 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,264 | ₩37,638 | ₩37,264 | ₩37,638 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩36,984 | ₩36,984 | ₩36,904 | ₩36,965 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,238 | ₩37,318 | ₩37,235 | ₩37,235 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,199 | ₩38,213 | ₩38,199 | ₩38,213 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,455 | ₩38,455 | ₩38,455 | ₩38,455 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,746 | ₩38,746 | ₩38,110 | ₩38,110 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩38,931 | ₩38,931 | ₩38,931 | ₩38,931 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,481 | ₩39,481 | ₩39,481 | ₩39,481 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,293 | ₩39,293 | ₩39,160 | ₩39,160 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩39,922 | ₩39,922 | ₩39,680 | ₩39,808 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩40,007 | ₩40,007 | ₩39,815 | ₩39,815 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩39,842 | ₩39,842 | ₩39,842 | ₩39,842 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,491 | ₩39,491 | ₩39,491 | ₩39,491 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,947 | ₩39,947 | ₩39,947 | ₩39,947 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩39,974 | ₩40,213 | ₩39,974 | ₩40,075 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,617 | ₩39,617 | ₩39,560 | ₩39,560 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,747 | ₩39,987 | ₩39,747 | ₩39,935 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩39,880 | ₩39,947 | ₩39,680 | ₩39,892 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,267 | ₩40,454 | ₩40,267 | ₩40,454 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,747 | ₩39,938 | ₩39,747 | ₩39,938 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,548 | ₩39,613 | ₩39,548 | ₩39,581 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,014 | ₩40,014 | ₩39,899 | ₩39,899 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,573 | ₩39,707 | ₩39,573 | ₩39,613 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩39,920 | ₩39,920 | ₩39,627 | ₩39,715 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,307 | ₩40,307 | ₩39,691 | ₩39,691 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,439 | ₩40,439 | ₩40,187 | ₩40,242 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,387 | ₩40,498 | ₩40,387 | ₩40,476 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,161 | ₩40,225 | ₩40,161 | ₩40,225 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,760 | ₩39,760 | ₩39,600 | ₩39,600 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,787 | ₩40,080 | ₩39,787 | ₩40,012 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,588 | ₩40,588 | ₩40,321 | ₩40,584 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,255 | ₩41,255 | ₩41,101 | ₩41,148 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩40,948 | ₩41,001 | ₩40,774 | ₩40,900 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩40,855 | ₩41,392 | ₩40,855 | ₩41,392 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,575 | ₩41,627 | ₩41,549 | ₩41,627 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,495 | ₩41,495 | ₩41,420 | ₩41,469 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,109 | ₩41,128 | ₩41,109 | ₩41,128 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩40,988 | ₩40,995 | ₩40,985 | ₩40,985 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩40,908 | ₩40,908 | ₩40,841 | ₩40,841 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,307 | ₩40,606 | ₩40,307 | ₩40,606 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,202 | ₩40,202 | ₩40,202 | ₩40,202 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,868 | ₩40,927 | ₩40,868 | ₩40,927 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,163 | ₩41,163 | ₩40,928 | ₩40,928 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,215 | ₩41,215 | ₩40,828 | ₩40,828 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,268 | ₩41,268 | ₩41,216 | ₩41,216 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,108 | ₩41,295 | ₩41,108 | ₩41,295 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,186 | ₩41,268 | ₩41,175 | ₩41,268 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩40,855 | ₩40,915 | ₩40,828 | ₩40,915 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,202 | ₩41,308 | ₩41,123 | ₩41,123 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩41,001 | ₩41,148 | ₩40,948 | ₩41,108 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩40,801 | ₩40,801 | ₩40,752 | ₩40,752 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,481 | ₩40,481 | ₩40,480 | ₩40,480 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,581 | ₩40,581 | ₩40,581 | ₩40,581 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩40,935 | ₩41,015 | ₩40,841 | ₩40,932 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,342 | ₩48,486 | ₩48,342 | ₩48,486 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,721 | ₩48,721 | ₩48,721 | ₩48,721 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,743 | ₩48,743 | ₩48,743 | ₩48,743 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,610 | ₩48,610 | ₩48,610 | ₩48,610 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,429 | ₩48,429 | ₩48,429 | ₩48,429 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,254 | ₩48,254 | ₩48,254 | ₩48,254 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,704 | ₩47,704 | ₩47,704 | ₩47,704 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,381 | ₩47,481 | ₩47,006 | ₩47,006 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,612 | ₩47,938 | ₩47,612 | ₩47,938 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩47,995 | ₩47,995 | ₩47,800 | ₩47,800 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,016 | ₩48,016 | ₩48,016 | ₩48,016 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩48,944 | ₩48,944 | ₩48,944 | ₩48,944 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,143 | ₩49,143 | ₩49,143 | ₩49,143 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩48,923 | ₩48,923 | ₩48,923 | ₩48,923 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,805 | ₩48,805 | ₩48,805 | ₩48,805 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩48,983 | ₩48,983 | ₩48,965 | ₩48,965 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,732 | ₩48,732 | ₩48,732 | ₩48,732 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,823 | ₩48,823 | ₩48,823 | ₩48,823 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,625 | ₩48,732 | ₩48,625 | ₩48,732 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,305 | ₩48,305 | ₩48,305 | ₩48,305 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,449 | ₩48,486 | ₩48,449 | ₩48,486 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,275 | ₩48,275 | ₩48,179 | ₩48,179 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,114 | ₩47,792 | ₩47,114 | ₩47,792 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,606 | ₩46,674 | ₩46,502 | ₩46,502 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,234 | ₩47,234 | ₩46,335 | ₩46,335 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,047 | ₩47,233 | ₩47,047 | ₩47,233 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,054 | ₩47,054 | ₩47,054 | ₩47,054 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,022 | ₩48,022 | ₩47,471 | ₩47,471 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,832 | ₩47,832 | ₩47,832 | ₩47,832 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,710 | ₩48,710 | ₩48,710 | ₩48,710 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,753 | ₩48,753 | ₩48,753 | ₩48,753 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,502 | ₩48,936 | ₩48,502 | ₩48,936 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,717 | ₩47,959 | ₩47,381 | ₩47,959 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩48,956 | ₩48,956 | ₩48,956 | ₩48,956 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,710 | ₩48,725 | ₩48,638 | ₩48,638 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,721 | ₩49,721 | ₩49,590 | ₩49,590 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,637 | ₩49,637 | ₩49,338 | ₩49,455 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,207 | ₩49,207 | ₩49,207 | ₩49,207 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩49,917 | ₩49,917 | ₩49,876 | ₩49,876 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,543 | ₩49,824 | ₩49,543 | ₩49,710 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,156 | ₩49,342 | ₩49,156 | ₩49,342 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,489 | ₩48,661 | ₩48,489 | ₩48,521 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩47,890 | ₩48,054 | ₩47,888 | ₩48,054 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩47,972 | ₩48,022 | ₩47,704 | ₩47,704 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,175 | ₩48,175 | ₩48,175 | ₩48,175 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,808 | ₩48,189 | ₩47,808 | ₩48,189 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,568 | ₩47,751 | ₩47,568 | ₩47,751 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,743 | ₩47,743 | ₩47,248 | ₩47,499 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,461 | ₩47,545 | ₩47,461 | ₩47,545 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,548 | ₩47,548 | ₩47,234 | ₩47,297 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,288 | ₩47,635 | ₩47,288 | ₩47,548 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,021 | ₩47,021 | ₩46,775 | ₩46,775 | -0.52% | 100 |
|---|