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 | ₩47,226 | ₩47,226 | ₩47,213 | ₩47,213 | -0.03% | 100 |
| 2026.10.08 | ₩47,387 | ₩47,401 | ₩47,041 | ₩47,041 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,602 | ₩47,629 | ₩47,521 | ₩47,625 | +0.05% | 900 |
| 2026.10.06 | ₩47,731 | ₩47,731 | ₩47,731 | ₩47,731 | 0.00% | 200 |
| 2026.10.05 | ₩47,495 | ₩47,509 | ₩47,495 | ₩47,509 | +0.03% | 300 |
| 2026.10.02 | ₩47,153 | ₩47,153 | ₩47,153 | ₩47,153 | 0.00% | 100 |
| 2026.10.01 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 100 |
| 2026.09.30 | ₩46,838 | ₩46,838 | ₩46,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,658 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,529 | ₩46,529 | ₩46,449 | ₩46,506 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩46,207 | ₩46,425 | ₩46,207 | ₩46,425 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,704 | ₩46,897 | ₩46,704 | ₩46,897 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,382 | ₩46,745 | ₩46,382 | ₩46,745 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,596 | ₩46,698 | ₩46,596 | ₩46,698 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,958 | ₩47,063 | ₩46,866 | ₩47,063 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩46,207 | ₩46,741 | ₩46,207 | ₩46,741 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,388 | ₩45,841 | ₩45,329 | ₩45,841 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,336 | ₩45,416 | ₩45,336 | ₩45,360 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩45,121 | ₩45,121 | ₩44,498 | ₩44,550 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,519 | ₩44,840 | ₩44,519 | ₩44,576 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,598 | ₩45,054 | ₩44,598 | ₩44,891 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩45,148 | ₩45,282 | ₩45,148 | ₩45,245 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩45,108 | ₩45,108 | ₩44,879 | ₩44,879 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,510 | ₩45,510 | ₩45,188 | ₩45,310 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,443 | ₩45,443 | ₩45,443 | ₩45,443 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,577 | ₩45,577 | ₩45,430 | ₩45,430 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,920 | ₩44,920 | ₩44,875 | ₩44,875 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩45,176 | ₩45,427 | ₩45,176 | ₩45,427 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,415 | ₩45,415 | ₩45,415 | ₩45,415 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,702 | ₩45,702 | ₩45,702 | ₩45,702 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,120 | ₩45,148 | ₩45,101 | ₩45,148 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩45,137 | ₩45,137 | ₩45,137 | ₩45,137 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,920 | ₩44,947 | ₩44,920 | ₩44,926 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,340 | ₩45,340 | ₩45,340 | ₩45,340 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,322 | ₩45,322 | ₩45,135 | ₩45,239 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,497 | ₩45,497 | ₩45,497 | ₩45,497 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,684 | ₩45,684 | ₩45,620 | ₩45,620 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,496 | ₩46,556 | ₩46,288 | ₩46,323 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩46,999 | ₩46,999 | ₩46,378 | ₩46,378 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,529 | ₩46,556 | ₩46,458 | ₩46,458 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩46,047 | ₩46,047 | ₩45,982 | ₩45,982 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,953 | ₩46,140 | ₩45,698 | ₩45,735 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩46,127 | ₩46,127 | ₩45,878 | ₩45,878 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,979 | ₩46,120 | ₩45,920 | ₩46,057 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,322 | ₩45,859 | ₩45,322 | ₩45,635 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,163 | ₩46,163 | ₩46,163 | ₩46,163 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,873 | ₩44,912 | ₩44,873 | ₩44,912 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,344 | ₩44,558 | ₩44,344 | ₩44,476 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,250 | ₩44,321 | ₩44,049 | ₩44,321 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,597 | ₩43,597 | ₩43,597 | ₩43,597 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,156 | ₩44,156 | ₩44,041 | ₩44,041 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,216 | ₩44,310 | ₩44,216 | ₩44,310 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,692 | ₩44,692 | ₩44,466 | ₩44,466 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,786 | ₩44,880 | ₩44,786 | ₩44,880 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,617 | ₩45,617 | ₩45,487 | ₩45,487 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,604 | ₩45,752 | ₩45,604 | ₩45,668 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,229 | ₩45,229 | ₩45,058 | ₩45,058 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩45,215 | ₩45,215 | ₩45,131 | ₩45,131 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,631 | ₩45,684 | ₩45,540 | ₩45,540 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩46,093 | ₩46,108 | ₩46,087 | ₩46,108 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,342 | ₩46,449 | ₩46,278 | ₩46,278 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,194 | ₩46,194 | ₩45,910 | ₩45,910 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,578 | ₩46,578 | ₩46,578 | ₩46,578 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,512 | ₩46,512 | ₩46,512 | ₩46,512 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,879 | ₩45,969 | ₩45,778 | ₩45,969 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,872 | ₩45,872 | ₩45,819 | ₩45,840 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,650 | ₩46,650 | ₩46,513 | ₩46,513 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩46,131 | ₩46,131 | ₩46,131 | ₩46,131 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,898 | ₩46,970 | ₩46,717 | ₩46,717 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩47,099 | ₩47,475 | ₩47,099 | ₩47,363 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,301 | ₩46,717 | ₩46,301 | ₩46,717 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩46,206 | ₩46,206 | ₩46,096 | ₩46,096 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,447 | ₩46,447 | ₩46,289 | ₩46,406 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,382 | ₩46,489 | ₩46,166 | ₩46,166 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,536 | ₩46,536 | ₩46,478 | ₩46,478 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,535 | ₩47,574 | ₩47,535 | ₩47,555 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,428 | ₩47,688 | ₩47,428 | ₩47,688 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,596 | ₩46,596 | ₩46,552 | ₩46,552 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,440 | ₩47,440 | ₩47,054 | ₩47,054 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,843 | ₩47,964 | ₩47,843 | ₩47,861 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,492 | ₩46,492 | ₩46,492 | ₩46,492 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,819 | ₩46,203 | ₩45,819 | ₩46,203 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,893 | ₩44,893 | ₩44,808 | ₩44,808 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,503 | ₩45,600 | ₩44,503 | ₩45,600 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,489 | ₩46,489 | ₩46,143 | ₩46,143 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩45,993 | ₩45,993 | ₩45,530 | ₩45,530 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,736 | ₩47,736 | ₩47,521 | ₩47,725 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩48,085 | ₩48,085 | ₩47,870 | ₩47,963 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩48,098 | ₩48,098 | ₩48,078 | ₩48,078 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,627 | ₩47,841 | ₩47,627 | ₩47,841 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,589 | ₩47,816 | ₩47,589 | ₩47,589 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,958 | ₩47,398 | ₩46,958 | ₩47,398 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,878 | ₩47,106 | ₩46,878 | ₩47,012 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,624 | ₩47,055 | ₩46,624 | ₩47,055 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩46,207 | ₩46,462 | ₩46,207 | ₩46,269 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,457 | ₩45,939 | ₩45,457 | ₩45,939 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,920 | ₩45,196 | ₩44,920 | ₩45,196 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩45,141 | ₩45,479 | ₩45,141 | ₩45,479 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,872 | ₩45,872 | ₩45,717 | ₩45,717 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,313 | ₩46,489 | ₩46,313 | ₩46,407 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,644 | ₩46,073 | ₩45,577 | ₩46,064 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,591 | ₩45,591 | ₩45,269 | ₩45,588 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,876 | ₩46,140 | ₩45,876 | ₩45,970 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,510 | ₩45,839 | ₩45,510 | ₩45,839 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩44,999 | ₩44,999 | ₩44,706 | ₩44,742 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,504 | ₩44,852 | ₩44,390 | ₩44,852 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,894 | ₩43,945 | ₩43,894 | ₩43,945 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,646 | ₩43,646 | ₩43,499 | ₩43,499 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,855 | ₩43,231 | ₩42,588 | ₩43,143 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,567 | ₩42,639 | ₩42,567 | ₩42,639 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,413 | ₩42,500 | ₩42,413 | ₩42,500 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,916 | ₩42,916 | ₩42,916 | ₩42,916 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,507 | ₩42,917 | ₩42,507 | ₩42,917 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩42,138 | ₩42,138 | ₩42,138 | ₩42,138 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,360 | ₩42,360 | ₩42,360 | ₩42,360 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,903 | ₩41,903 | ₩41,677 | ₩41,677 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,828 | ₩41,828 | ₩41,828 | ₩41,828 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,949 | ₩41,949 | ₩41,949 | ₩41,949 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,273 | ₩41,446 | ₩41,273 | ₩41,446 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,665 | ₩40,665 | ₩40,665 | ₩40,665 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,692 | ₩39,692 | ₩39,692 | ₩39,692 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,463 | ₩39,658 | ₩39,463 | ₩39,658 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,315 | ₩39,409 | ₩39,315 | ₩39,398 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,397 | ₩38,484 | ₩38,350 | ₩38,484 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,216 | ₩38,336 | ₩38,216 | ₩38,336 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,389 | ₩38,390 | ₩38,234 | ₩38,234 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,438 | ₩37,813 | ₩37,438 | ₩37,813 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩37,156 | ₩37,156 | ₩37,076 | ₩37,138 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,411 | ₩37,492 | ₩37,408 | ₩37,408 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,377 | ₩38,391 | ₩38,377 | ₩38,391 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,926 | ₩38,926 | ₩38,288 | ₩38,288 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩38,997 | ₩38,997 | ₩38,997 | ₩38,997 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,473 | ₩39,473 | ₩39,473 | ₩39,473 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,476 | ₩39,476 | ₩39,342 | ₩39,342 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩40,108 | ₩40,108 | ₩39,865 | ₩39,994 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩40,193 | ₩40,193 | ₩40,000 | ₩40,000 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,160 | ₩40,400 | ₩40,160 | ₩40,262 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,802 | ₩39,802 | ₩39,744 | ₩39,744 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,932 | ₩40,173 | ₩39,932 | ₩40,121 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩40,066 | ₩40,133 | ₩39,865 | ₩40,078 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,455 | ₩40,643 | ₩40,455 | ₩40,643 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,932 | ₩40,124 | ₩39,932 | ₩40,124 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,732 | ₩39,798 | ₩39,732 | ₩39,766 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,212 | ₩40,212 | ₩40,212 | ₩40,212 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,915 | ₩39,915 | ₩39,915 | ₩39,915 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,200 | ₩40,200 | ₩40,085 | ₩40,085 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,758 | ₩39,892 | ₩39,758 | ₩39,798 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩40,106 | ₩40,106 | ₩39,811 | ₩39,900 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,495 | ₩40,495 | ₩39,876 | ₩39,876 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,628 | ₩40,628 | ₩40,374 | ₩40,429 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,576 | ₩40,687 | ₩40,576 | ₩40,664 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,348 | ₩40,412 | ₩40,348 | ₩40,412 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,945 | ₩39,945 | ₩39,785 | ₩39,785 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,972 | ₩40,267 | ₩39,972 | ₩40,199 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,777 | ₩40,777 | ₩40,509 | ₩40,773 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,447 | ₩41,447 | ₩41,293 | ₩41,340 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩41,139 | ₩41,192 | ₩40,964 | ₩41,091 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩41,045 | ₩41,585 | ₩41,045 | ₩41,585 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,769 | ₩41,821 | ₩41,742 | ₩41,821 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,689 | ₩41,689 | ₩41,613 | ₩41,662 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,301 | ₩41,320 | ₩41,301 | ₩41,320 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩41,179 | ₩41,186 | ₩41,176 | ₩41,176 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩41,099 | ₩41,099 | ₩41,032 | ₩41,032 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,495 | ₩40,796 | ₩40,495 | ₩40,796 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,389 | ₩40,389 | ₩40,389 | ₩40,389 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩41,058 | ₩41,117 | ₩41,058 | ₩41,117 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,355 | ₩41,355 | ₩41,119 | ₩41,119 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,407 | ₩41,407 | ₩41,018 | ₩41,018 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,461 | ₩41,461 | ₩41,408 | ₩41,408 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,300 | ₩41,487 | ₩41,300 | ₩41,487 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,377 | ₩41,461 | ₩41,367 | ₩41,461 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩41,045 | ₩41,105 | ₩41,018 | ₩41,105 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,394 | ₩41,501 | ₩41,314 | ₩41,314 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩41,192 | ₩41,340 | ₩41,139 | ₩41,300 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩40,991 | ₩40,991 | ₩40,942 | ₩40,942 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,669 | ₩40,669 | ₩40,668 | ₩40,668 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,125 | ₩41,206 | ₩41,032 | ₩41,123 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,567 | ₩48,712 | ₩48,567 | ₩48,712 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,948 | ₩48,948 | ₩48,948 | ₩48,948 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,970 | ₩48,970 | ₩48,970 | ₩48,970 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,837 | ₩48,837 | ₩48,837 | ₩48,837 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,655 | ₩48,655 | ₩48,655 | ₩48,655 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,479 | ₩48,479 | ₩48,479 | ₩48,479 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,926 | ₩47,926 | ₩47,926 | ₩47,926 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,602 | ₩47,703 | ₩47,225 | ₩47,225 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,834 | ₩48,161 | ₩47,834 | ₩48,161 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩48,219 | ₩48,219 | ₩48,023 | ₩48,023 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,240 | ₩48,240 | ₩48,240 | ₩48,240 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,172 | ₩49,172 | ₩49,172 | ₩49,172 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,372 | ₩49,372 | ₩49,372 | ₩49,372 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,151 | ₩49,151 | ₩49,151 | ₩49,151 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,033 | ₩49,033 | ₩49,033 | ₩49,033 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,211 | ₩49,211 | ₩49,194 | ₩49,194 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,959 | ₩48,959 | ₩48,959 | ₩48,959 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,852 | ₩48,959 | ₩48,852 | ₩48,959 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,675 | ₩48,712 | ₩48,675 | ₩48,712 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,500 | ₩48,500 | ₩48,404 | ₩48,404 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,334 | ₩48,015 | ₩47,334 | ₩48,015 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,790 | ₩47,790 | ₩47,790 | ₩47,790 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,823 | ₩46,891 | ₩46,718 | ₩46,718 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,454 | ₩47,454 | ₩46,551 | ₩46,551 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,267 | ₩47,453 | ₩47,267 | ₩47,453 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,273 | ₩47,273 | ₩47,273 | ₩47,273 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,246 | ₩48,246 | ₩47,692 | ₩47,692 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩48,062 | ₩48,062 | ₩48,062 | ₩48,062 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,937 | ₩48,937 | ₩48,937 | ₩48,937 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,980 | ₩48,980 | ₩48,980 | ₩48,980 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,728 | ₩49,164 | ₩48,728 | ₩49,164 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,940 | ₩48,183 | ₩47,602 | ₩48,183 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,184 | ₩49,184 | ₩49,184 | ₩49,184 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,937 | ₩48,952 | ₩48,865 | ₩48,865 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,953 | ₩49,953 | ₩49,821 | ₩49,821 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,868 | ₩49,868 | ₩49,568 | ₩49,686 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,436 | ₩49,436 | ₩49,436 | ₩49,436 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,150 | ₩50,150 | ₩50,108 | ₩50,108 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,774 | ₩50,056 | ₩49,774 | ₩49,942 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,385 | ₩49,572 | ₩49,385 | ₩49,572 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,715 | ₩48,888 | ₩48,715 | ₩48,747 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩48,113 | ₩48,278 | ₩48,111 | ₩48,278 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩48,196 | ₩48,246 | ₩47,926 | ₩47,926 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,400 | ₩48,400 | ₩48,400 | ₩48,400 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,031 | ₩48,413 | ₩48,031 | ₩48,413 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,790 | ₩47,973 | ₩47,790 | ₩47,973 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,965 | ₩47,965 | ₩47,468 | ₩47,720 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,682 | ₩47,767 | ₩47,682 | ₩47,767 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,770 | ₩47,770 | ₩47,454 | ₩47,517 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,508 | ₩47,857 | ₩47,508 | ₩47,770 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,240 | ₩47,240 | ₩46,993 | ₩46,993 | -0.52% | 100 |
|---|