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 | ₩47,155 | ₩47,155 | ₩47,142 | ₩47,142 | -0.03% | 100 |
| 2026.10.08 | ₩47,316 | ₩47,329 | ₩46,971 | ₩46,971 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,530 | ₩47,557 | ₩47,450 | ₩47,553 | +0.05% | 900 |
| 2026.10.06 | ₩47,659 | ₩47,659 | ₩47,659 | ₩47,659 | 0.00% | 200 |
| 2026.10.05 | ₩47,423 | ₩47,438 | ₩47,423 | ₩47,438 | +0.03% | 300 |
| 2026.10.02 | ₩47,082 | ₩47,082 | ₩47,082 | ₩47,082 | 0.00% | 100 |
| 2026.10.01 | ₩46,696 | ₩46,696 | ₩46,696 | ₩46,696 | 0.00% | 100 |
| 2026.09.30 | ₩46,767 | ₩46,767 | ₩46,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,588 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,459 | ₩46,459 | ₩46,379 | ₩46,436 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩46,138 | ₩46,355 | ₩46,138 | ₩46,355 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,633 | ₩46,826 | ₩46,633 | ₩46,826 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,312 | ₩46,675 | ₩46,312 | ₩46,675 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,526 | ₩46,628 | ₩46,526 | ₩46,628 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,888 | ₩46,992 | ₩46,795 | ₩46,992 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩46,138 | ₩46,671 | ₩46,138 | ₩46,671 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,320 | ₩45,772 | ₩45,261 | ₩45,772 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,268 | ₩45,348 | ₩45,268 | ₩45,292 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩45,053 | ₩45,053 | ₩44,431 | ₩44,483 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,452 | ₩44,772 | ₩44,452 | ₩44,508 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,531 | ₩44,986 | ₩44,531 | ₩44,823 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩45,080 | ₩45,214 | ₩45,080 | ₩45,176 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩45,040 | ₩45,040 | ₩44,811 | ₩44,811 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,442 | ₩45,442 | ₩45,120 | ₩45,242 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,375 | ₩45,375 | ₩45,375 | ₩45,375 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,509 | ₩45,509 | ₩45,361 | ₩45,361 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,877 | ₩44,877 | ₩44,877 | ₩44,877 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,852 | ₩44,852 | ₩44,807 | ₩44,807 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩45,108 | ₩45,359 | ₩45,108 | ₩45,359 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,347 | ₩45,347 | ₩45,347 | ₩45,347 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,633 | ₩45,633 | ₩45,633 | ₩45,633 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,052 | ₩45,080 | ₩45,033 | ₩45,080 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩45,069 | ₩45,069 | ₩45,069 | ₩45,069 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,852 | ₩44,879 | ₩44,852 | ₩44,858 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,272 | ₩45,272 | ₩45,272 | ₩45,272 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,254 | ₩45,254 | ₩45,067 | ₩45,171 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,428 | ₩45,428 | ₩45,428 | ₩45,428 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,616 | ₩45,616 | ₩45,551 | ₩45,551 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,426 | ₩46,486 | ₩46,218 | ₩46,253 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩46,928 | ₩46,928 | ₩46,308 | ₩46,308 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,459 | ₩46,486 | ₩46,388 | ₩46,388 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩45,977 | ₩45,977 | ₩45,913 | ₩45,913 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,883 | ₩46,071 | ₩45,629 | ₩45,667 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩46,057 | ₩46,057 | ₩45,808 | ₩45,808 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,910 | ₩46,051 | ₩45,851 | ₩45,988 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,254 | ₩45,790 | ₩45,254 | ₩45,566 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,770 | ₩45,770 | ₩45,770 | ₩45,770 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,806 | ₩44,844 | ₩44,806 | ₩44,844 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,277 | ₩44,491 | ₩44,277 | ₩44,409 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,183 | ₩44,254 | ₩43,982 | ₩44,254 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,089 | ₩44,089 | ₩43,974 | ₩43,974 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,150 | ₩44,243 | ₩44,150 | ₩44,243 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,625 | ₩44,625 | ₩44,399 | ₩44,399 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,719 | ₩44,812 | ₩44,719 | ₩44,812 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,549 | ₩45,549 | ₩45,419 | ₩45,419 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,535 | ₩45,683 | ₩45,535 | ₩45,600 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,160 | ₩45,160 | ₩44,990 | ₩44,990 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩45,147 | ₩45,147 | ₩45,063 | ₩45,063 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,562 | ₩45,616 | ₩45,471 | ₩45,471 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩46,024 | ₩46,039 | ₩46,017 | ₩46,039 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,272 | ₩46,379 | ₩46,209 | ₩46,209 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,124 | ₩46,124 | ₩45,841 | ₩45,841 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,507 | ₩46,507 | ₩46,507 | ₩46,507 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,442 | ₩46,442 | ₩46,442 | ₩46,442 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,810 | ₩45,899 | ₩45,709 | ₩45,899 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,803 | ₩45,803 | ₩45,750 | ₩45,771 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,580 | ₩46,580 | ₩46,443 | ₩46,443 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩46,061 | ₩46,061 | ₩46,061 | ₩46,061 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,827 | ₩46,900 | ₩46,647 | ₩46,647 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩47,028 | ₩47,403 | ₩47,028 | ₩47,292 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,232 | ₩46,647 | ₩46,232 | ₩46,647 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩46,136 | ₩46,136 | ₩46,027 | ₩46,027 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,377 | ₩46,377 | ₩46,219 | ₩46,336 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,312 | ₩46,419 | ₩46,096 | ₩46,096 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,466 | ₩46,466 | ₩46,408 | ₩46,408 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,463 | ₩47,502 | ₩47,463 | ₩47,483 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,356 | ₩47,616 | ₩47,356 | ₩47,616 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,526 | ₩46,526 | ₩46,482 | ₩46,482 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,368 | ₩47,368 | ₩46,983 | ₩46,983 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,771 | ₩47,892 | ₩47,771 | ₩47,789 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,422 | ₩46,422 | ₩46,422 | ₩46,422 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,750 | ₩46,134 | ₩45,750 | ₩46,134 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,826 | ₩44,826 | ₩44,740 | ₩44,740 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,436 | ₩45,531 | ₩44,436 | ₩45,531 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,419 | ₩46,419 | ₩46,074 | ₩46,074 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩45,924 | ₩45,924 | ₩45,462 | ₩45,462 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,664 | ₩47,664 | ₩47,450 | ₩47,653 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩48,012 | ₩48,012 | ₩47,798 | ₩47,890 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩48,026 | ₩48,026 | ₩48,006 | ₩48,006 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,556 | ₩47,769 | ₩47,556 | ₩47,769 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,517 | ₩47,744 | ₩47,517 | ₩47,517 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,888 | ₩47,327 | ₩46,888 | ₩47,327 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,807 | ₩47,035 | ₩46,807 | ₩46,941 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,554 | ₩46,984 | ₩46,554 | ₩46,984 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩46,138 | ₩46,392 | ₩46,138 | ₩46,199 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩45,957 | ₩45,957 | ₩45,957 | ₩45,957 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,388 | ₩45,870 | ₩45,388 | ₩45,870 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,852 | ₩45,128 | ₩44,852 | ₩45,128 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩45,073 | ₩45,411 | ₩45,073 | ₩45,411 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,803 | ₩45,803 | ₩45,648 | ₩45,648 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,244 | ₩46,419 | ₩46,244 | ₩46,337 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,575 | ₩46,004 | ₩45,509 | ₩45,995 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,522 | ₩45,522 | ₩45,201 | ₩45,519 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,807 | ₩46,071 | ₩45,807 | ₩45,901 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,442 | ₩45,770 | ₩45,442 | ₩45,770 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩44,931 | ₩44,931 | ₩44,638 | ₩44,674 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,437 | ₩44,784 | ₩44,324 | ₩44,784 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,828 | ₩43,879 | ₩43,828 | ₩43,879 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,334 | ₩43,334 | ₩43,334 | ₩43,334 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,581 | ₩43,581 | ₩43,433 | ₩43,433 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,791 | ₩43,165 | ₩42,524 | ₩43,078 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,503 | ₩42,575 | ₩42,503 | ₩42,575 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,349 | ₩42,436 | ₩42,349 | ₩42,436 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,442 | ₩42,852 | ₩42,442 | ₩42,852 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩42,074 | ₩42,074 | ₩42,074 | ₩42,074 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,840 | ₩41,840 | ₩41,614 | ₩41,614 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,211 | ₩41,383 | ₩41,211 | ₩41,383 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,197 | ₩41,197 | ₩41,197 | ₩41,197 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩39,987 | ₩39,987 | ₩39,987 | ₩39,987 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,632 | ₩39,632 | ₩39,632 | ₩39,632 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,403 | ₩39,599 | ₩39,403 | ₩39,599 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,256 | ₩39,350 | ₩39,256 | ₩39,339 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,453 | ₩38,453 | ₩38,453 | ₩38,453 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,339 | ₩38,426 | ₩38,292 | ₩38,426 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,158 | ₩38,279 | ₩38,158 | ₩38,279 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,331 | ₩38,332 | ₩38,177 | ₩38,177 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,382 | ₩37,756 | ₩37,382 | ₩37,756 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩37,100 | ₩37,100 | ₩37,020 | ₩37,082 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,355 | ₩37,435 | ₩37,352 | ₩37,352 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,845 | ₩37,845 | ₩37,845 | ₩37,845 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,319 | ₩38,333 | ₩38,319 | ₩38,333 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,576 | ₩38,576 | ₩38,576 | ₩38,576 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,868 | ₩38,868 | ₩38,230 | ₩38,230 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩38,939 | ₩38,939 | ₩38,939 | ₩38,939 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,605 | ₩39,605 | ₩39,605 | ₩39,605 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,414 | ₩39,414 | ₩39,414 | ₩39,414 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,417 | ₩39,417 | ₩39,283 | ₩39,283 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩40,047 | ₩40,047 | ₩39,805 | ₩39,933 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩40,133 | ₩40,133 | ₩39,940 | ₩39,940 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩39,967 | ₩39,967 | ₩39,967 | ₩39,967 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,615 | ₩39,615 | ₩39,615 | ₩39,615 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,099 | ₩40,339 | ₩40,099 | ₩40,201 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,742 | ₩39,742 | ₩39,684 | ₩39,684 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,872 | ₩40,113 | ₩39,872 | ₩40,061 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩40,006 | ₩40,073 | ₩39,805 | ₩40,018 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩40,109 | ₩40,109 | ₩40,109 | ₩40,109 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,394 | ₩40,581 | ₩40,394 | ₩40,581 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,872 | ₩40,063 | ₩39,872 | ₩40,063 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,672 | ₩39,738 | ₩39,672 | ₩39,706 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,152 | ₩40,152 | ₩40,152 | ₩40,152 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,140 | ₩40,140 | ₩40,024 | ₩40,024 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,698 | ₩39,832 | ₩39,698 | ₩39,738 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩40,046 | ₩40,046 | ₩39,751 | ₩39,840 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,434 | ₩40,434 | ₩39,816 | ₩39,816 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,567 | ₩40,567 | ₩40,314 | ₩40,369 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,515 | ₩40,626 | ₩40,515 | ₩40,603 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,287 | ₩40,351 | ₩40,287 | ₩40,351 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,885 | ₩39,885 | ₩39,725 | ₩39,725 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,912 | ₩40,207 | ₩39,912 | ₩40,138 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,715 | ₩40,715 | ₩40,448 | ₩40,711 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,385 | ₩41,385 | ₩41,231 | ₩41,278 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩41,077 | ₩41,130 | ₩40,903 | ₩41,029 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩40,983 | ₩41,523 | ₩40,983 | ₩41,523 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,706 | ₩41,758 | ₩41,679 | ₩41,758 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,626 | ₩41,626 | ₩41,551 | ₩41,599 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,239 | ₩41,258 | ₩41,239 | ₩41,258 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩41,117 | ₩41,124 | ₩41,114 | ₩41,114 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩41,037 | ₩41,037 | ₩40,970 | ₩40,970 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,434 | ₩40,734 | ₩40,434 | ₩40,734 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩40,997 | ₩41,055 | ₩40,997 | ₩41,055 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,292 | ₩41,292 | ₩41,057 | ₩41,057 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,345 | ₩41,345 | ₩40,956 | ₩40,956 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,398 | ₩41,398 | ₩41,346 | ₩41,346 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,238 | ₩41,425 | ₩41,238 | ₩41,425 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,315 | ₩41,398 | ₩41,304 | ₩41,398 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩40,983 | ₩41,043 | ₩40,956 | ₩41,043 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,331 | ₩41,438 | ₩41,252 | ₩41,252 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩41,130 | ₩41,278 | ₩41,077 | ₩41,238 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩40,930 | ₩40,930 | ₩40,880 | ₩40,880 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,608 | ₩40,608 | ₩40,607 | ₩40,607 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,709 | ₩40,709 | ₩40,709 | ₩40,709 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,063 | ₩41,144 | ₩40,970 | ₩41,061 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,494 | ₩48,639 | ₩48,494 | ₩48,639 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,874 | ₩48,874 | ₩48,874 | ₩48,874 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,896 | ₩48,896 | ₩48,896 | ₩48,896 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,763 | ₩48,763 | ₩48,763 | ₩48,763 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,581 | ₩48,581 | ₩48,581 | ₩48,581 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,406 | ₩48,406 | ₩48,406 | ₩48,406 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,854 | ₩47,854 | ₩47,854 | ₩47,854 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,530 | ₩47,631 | ₩47,154 | ₩47,154 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,762 | ₩48,089 | ₩47,762 | ₩48,089 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩48,146 | ₩48,146 | ₩47,951 | ₩47,951 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,168 | ₩48,168 | ₩48,168 | ₩48,168 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,298 | ₩49,298 | ₩49,298 | ₩49,298 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,077 | ₩49,077 | ₩49,077 | ₩49,077 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩48,959 | ₩48,959 | ₩48,959 | ₩48,959 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,137 | ₩49,137 | ₩49,119 | ₩49,119 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,885 | ₩48,885 | ₩48,885 | ₩48,885 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩48,976 | ₩48,976 | ₩48,976 | ₩48,976 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,778 | ₩48,885 | ₩48,778 | ₩48,885 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,457 | ₩48,457 | ₩48,457 | ₩48,457 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,601 | ₩48,639 | ₩48,601 | ₩48,639 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,427 | ₩48,427 | ₩48,331 | ₩48,331 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,262 | ₩47,943 | ₩47,262 | ₩47,943 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,718 | ₩47,718 | ₩47,718 | ₩47,718 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,752 | ₩46,821 | ₩46,648 | ₩46,648 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,383 | ₩47,383 | ₩46,481 | ₩46,481 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,196 | ₩47,382 | ₩47,196 | ₩47,382 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,202 | ₩47,202 | ₩47,202 | ₩47,202 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,173 | ₩48,173 | ₩47,620 | ₩47,620 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩47,989 | ₩47,989 | ₩47,989 | ₩47,989 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩47,983 | ₩47,983 | ₩47,983 | ₩47,983 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,864 | ₩48,864 | ₩48,864 | ₩48,864 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,907 | ₩48,907 | ₩48,907 | ₩48,907 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,655 | ₩49,090 | ₩48,655 | ₩49,090 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,868 | ₩48,110 | ₩47,530 | ₩48,110 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,248 | ₩48,248 | ₩48,248 | ₩48,248 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,110 | ₩49,110 | ₩49,110 | ₩49,110 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,864 | ₩48,878 | ₩48,791 | ₩48,791 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,877 | ₩49,877 | ₩49,746 | ₩49,746 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,793 | ₩49,793 | ₩49,493 | ₩49,611 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,362 | ₩49,362 | ₩49,362 | ₩49,362 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,074 | ₩50,074 | ₩50,033 | ₩50,033 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,699 | ₩49,980 | ₩49,699 | ₩49,867 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,311 | ₩49,497 | ₩49,311 | ₩49,497 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,642 | ₩48,814 | ₩48,642 | ₩48,674 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩48,040 | ₩48,205 | ₩48,039 | ₩48,205 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩48,123 | ₩48,173 | ₩47,854 | ₩47,854 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,327 | ₩48,327 | ₩48,327 | ₩48,327 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,959 | ₩48,340 | ₩47,959 | ₩48,340 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,718 | ₩47,901 | ₩47,718 | ₩47,901 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,893 | ₩47,893 | ₩47,396 | ₩47,648 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,611 | ₩47,695 | ₩47,611 | ₩47,695 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,698 | ₩47,698 | ₩47,383 | ₩47,446 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,437 | ₩47,785 | ₩47,437 | ₩47,698 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,169 | ₩47,169 | ₩46,922 | ₩46,922 | -0.52% | 100 |
|---|