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 | ₩47,245 | ₩47,245 | ₩47,231 | ₩47,231 | -0.03% | 133 |
| 2026.10.08 | ₩47,406 | ₩47,419 | ₩47,060 | ₩47,060 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,620 | ₩47,647 | ₩47,540 | ₩47,643 | +0.05% | 900 |
| 2026.10.06 | ₩47,749 | ₩47,749 | ₩47,749 | ₩47,749 | 0.00% | 200 |
| 2026.10.05 | ₩47,513 | ₩47,528 | ₩47,513 | ₩47,528 | +0.03% | 300 |
| 2026.10.02 | ₩47,171 | ₩47,171 | ₩47,171 | ₩47,171 | 0.00% | 100 |
| 2026.10.01 | ₩46,785 | ₩46,785 | ₩46,785 | ₩46,785 | 0.00% | 100 |
| 2026.09.30 | ₩46,856 | ₩46,856 | ₩46,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,676 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,547 | ₩46,547 | ₩46,467 | ₩46,524 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩46,225 | ₩46,443 | ₩46,225 | ₩46,443 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,722 | ₩46,915 | ₩46,722 | ₩46,915 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,400 | ₩46,763 | ₩46,400 | ₩46,763 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,614 | ₩46,716 | ₩46,614 | ₩46,716 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,977 | ₩47,081 | ₩46,884 | ₩47,081 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩46,225 | ₩46,759 | ₩46,225 | ₩46,759 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,406 | ₩45,859 | ₩45,347 | ₩45,859 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,353 | ₩45,434 | ₩45,353 | ₩45,378 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩45,139 | ₩45,139 | ₩44,515 | ₩44,567 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,536 | ₩44,857 | ₩44,536 | ₩44,593 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,616 | ₩45,072 | ₩44,616 | ₩44,908 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩45,166 | ₩45,300 | ₩45,166 | ₩45,262 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩45,125 | ₩45,125 | ₩44,896 | ₩44,896 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,528 | ₩45,528 | ₩45,206 | ₩45,328 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,461 | ₩45,461 | ₩45,461 | ₩45,461 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,537 | ₩45,537 | ₩45,537 | ₩45,537 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,595 | ₩45,595 | ₩45,447 | ₩45,447 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,938 | ₩44,938 | ₩44,892 | ₩44,892 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩45,194 | ₩45,445 | ₩45,194 | ₩45,445 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,433 | ₩45,433 | ₩45,433 | ₩45,433 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,720 | ₩45,720 | ₩45,720 | ₩45,720 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,137 | ₩45,166 | ₩45,119 | ₩45,166 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,938 | ₩44,964 | ₩44,938 | ₩44,943 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,357 | ₩45,357 | ₩45,357 | ₩45,357 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,340 | ₩45,340 | ₩45,152 | ₩45,257 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,702 | ₩45,702 | ₩45,638 | ₩45,638 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,514 | ₩46,574 | ₩46,306 | ₩46,341 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩47,017 | ₩47,017 | ₩46,396 | ₩46,396 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,547 | ₩46,574 | ₩46,476 | ₩46,476 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩46,064 | ₩46,064 | ₩46,000 | ₩46,000 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,970 | ₩46,158 | ₩45,716 | ₩45,753 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩46,145 | ₩46,145 | ₩45,895 | ₩45,895 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,997 | ₩46,138 | ₩45,938 | ₩46,075 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,340 | ₩45,877 | ₩45,340 | ₩45,653 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,856 | ₩45,856 | ₩45,856 | ₩45,856 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,181 | ₩46,181 | ₩46,181 | ₩46,181 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,891 | ₩44,930 | ₩44,891 | ₩44,930 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,361 | ₩44,575 | ₩44,361 | ₩44,494 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,267 | ₩44,338 | ₩44,066 | ₩44,338 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,614 | ₩43,614 | ₩43,614 | ₩43,614 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,173 | ₩44,173 | ₩44,058 | ₩44,058 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,233 | ₩44,327 | ₩44,233 | ₩44,327 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,710 | ₩44,710 | ₩44,483 | ₩44,483 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,803 | ₩44,897 | ₩44,803 | ₩44,897 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,635 | ₩45,635 | ₩45,505 | ₩45,505 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,622 | ₩45,769 | ₩45,622 | ₩45,686 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,246 | ₩45,246 | ₩45,076 | ₩45,076 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩45,233 | ₩45,233 | ₩45,148 | ₩45,148 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,649 | ₩45,702 | ₩45,557 | ₩45,557 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩46,111 | ₩46,126 | ₩46,105 | ₩46,126 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,359 | ₩46,467 | ₩46,296 | ₩46,296 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,212 | ₩46,212 | ₩45,928 | ₩45,928 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,596 | ₩46,596 | ₩46,596 | ₩46,596 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,530 | ₩46,530 | ₩46,530 | ₩46,530 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,897 | ₩45,987 | ₩45,796 | ₩45,987 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,890 | ₩45,890 | ₩45,836 | ₩45,858 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,668 | ₩46,668 | ₩46,531 | ₩46,531 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩46,149 | ₩46,149 | ₩46,149 | ₩46,149 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,916 | ₩46,989 | ₩46,735 | ₩46,735 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩47,117 | ₩47,493 | ₩47,117 | ₩47,382 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,319 | ₩46,735 | ₩46,319 | ₩46,735 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩46,224 | ₩46,224 | ₩46,114 | ₩46,114 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,465 | ₩46,465 | ₩46,307 | ₩46,424 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,400 | ₩46,507 | ₩46,184 | ₩46,184 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,554 | ₩46,554 | ₩46,496 | ₩46,496 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,553 | ₩47,592 | ₩47,553 | ₩47,573 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,446 | ₩47,706 | ₩47,446 | ₩47,706 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,614 | ₩46,614 | ₩46,570 | ₩46,570 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,458 | ₩47,458 | ₩47,072 | ₩47,072 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,862 | ₩47,983 | ₩47,862 | ₩47,879 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,510 | ₩46,510 | ₩46,510 | ₩46,510 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,836 | ₩46,221 | ₩45,836 | ₩46,221 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,911 | ₩44,911 | ₩44,825 | ₩44,825 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,520 | ₩45,618 | ₩44,520 | ₩45,618 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,507 | ₩46,507 | ₩46,161 | ₩46,161 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩46,011 | ₩46,011 | ₩45,548 | ₩45,548 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,755 | ₩47,755 | ₩47,540 | ₩47,744 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩48,103 | ₩48,103 | ₩47,889 | ₩47,981 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩48,117 | ₩48,117 | ₩48,097 | ₩48,097 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,646 | ₩47,859 | ₩47,646 | ₩47,859 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,607 | ₩47,835 | ₩47,607 | ₩47,607 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,977 | ₩47,417 | ₩46,977 | ₩47,417 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,896 | ₩47,124 | ₩46,896 | ₩47,030 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,643 | ₩47,073 | ₩46,643 | ₩47,073 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩46,225 | ₩46,480 | ₩46,225 | ₩46,287 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩46,044 | ₩46,044 | ₩46,044 | ₩46,044 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,474 | ₩45,957 | ₩45,474 | ₩45,957 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,938 | ₩45,214 | ₩44,938 | ₩45,214 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩45,159 | ₩45,497 | ₩45,159 | ₩45,497 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,890 | ₩45,890 | ₩45,734 | ₩45,734 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,331 | ₩46,507 | ₩46,331 | ₩46,425 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,662 | ₩46,091 | ₩45,595 | ₩46,082 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,608 | ₩45,608 | ₩45,286 | ₩45,606 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,894 | ₩46,158 | ₩45,894 | ₩45,988 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,528 | ₩45,856 | ₩45,528 | ₩45,856 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩45,017 | ₩45,017 | ₩44,723 | ₩44,759 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,522 | ₩44,869 | ₩44,408 | ₩44,869 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,911 | ₩43,962 | ₩43,911 | ₩43,962 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,416 | ₩43,416 | ₩43,416 | ₩43,416 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,663 | ₩43,663 | ₩43,516 | ₩43,516 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,872 | ₩43,247 | ₩42,605 | ₩43,160 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,583 | ₩42,656 | ₩42,583 | ₩42,656 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,429 | ₩42,516 | ₩42,429 | ₩42,516 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,523 | ₩42,933 | ₩42,523 | ₩42,933 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,377 | ₩42,377 | ₩42,377 | ₩42,377 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,919 | ₩41,919 | ₩41,693 | ₩41,693 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,844 | ₩41,844 | ₩41,844 | ₩41,844 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,965 | ₩41,965 | ₩41,965 | ₩41,965 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,289 | ₩41,462 | ₩41,289 | ₩41,462 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,681 | ₩40,681 | ₩40,681 | ₩40,681 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,478 | ₩39,674 | ₩39,478 | ₩39,674 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,330 | ₩39,424 | ₩39,330 | ₩39,414 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,412 | ₩38,499 | ₩38,365 | ₩38,499 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,230 | ₩38,351 | ₩38,230 | ₩38,351 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,404 | ₩38,405 | ₩38,249 | ₩38,249 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,452 | ₩37,828 | ₩37,452 | ₩37,828 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩37,171 | ₩37,171 | ₩37,090 | ₩37,152 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,426 | ₩37,506 | ₩37,423 | ₩37,423 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,917 | ₩37,917 | ₩37,917 | ₩37,917 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,391 | ₩38,406 | ₩38,391 | ₩38,406 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,649 | ₩38,649 | ₩38,649 | ₩38,649 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,941 | ₩38,941 | ₩38,303 | ₩38,303 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩39,013 | ₩39,013 | ₩39,013 | ₩39,013 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,128 | ₩39,128 | ₩39,128 | ₩39,128 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,681 | ₩39,681 | ₩39,681 | ₩39,681 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,489 | ₩39,489 | ₩39,489 | ₩39,489 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,491 | ₩39,491 | ₩39,357 | ₩39,357 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩40,123 | ₩40,123 | ₩39,880 | ₩40,009 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩40,209 | ₩40,209 | ₩40,016 | ₩40,016 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,690 | ₩39,690 | ₩39,690 | ₩39,690 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,149 | ₩40,149 | ₩40,149 | ₩40,149 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,176 | ₩40,416 | ₩40,176 | ₩40,277 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,817 | ₩39,817 | ₩39,760 | ₩39,760 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,947 | ₩40,189 | ₩39,947 | ₩40,137 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩40,082 | ₩40,149 | ₩39,880 | ₩40,094 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,471 | ₩40,658 | ₩40,471 | ₩40,658 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,947 | ₩40,139 | ₩39,947 | ₩40,139 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,748 | ₩39,813 | ₩39,748 | ₩39,781 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,228 | ₩40,228 | ₩40,228 | ₩40,228 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,930 | ₩39,930 | ₩39,930 | ₩39,930 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,216 | ₩40,216 | ₩40,100 | ₩40,100 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,773 | ₩39,907 | ₩39,773 | ₩39,813 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩40,122 | ₩40,122 | ₩39,827 | ₩39,915 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,511 | ₩40,511 | ₩39,891 | ₩39,891 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,559 | ₩40,559 | ₩40,559 | ₩40,559 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,644 | ₩40,644 | ₩40,390 | ₩40,445 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,591 | ₩40,703 | ₩40,591 | ₩40,680 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,363 | ₩40,428 | ₩40,363 | ₩40,428 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,961 | ₩39,961 | ₩39,800 | ₩39,800 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,988 | ₩40,283 | ₩39,988 | ₩40,214 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,793 | ₩40,793 | ₩40,524 | ₩40,789 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,463 | ₩41,463 | ₩41,309 | ₩41,356 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩41,155 | ₩41,208 | ₩40,980 | ₩41,106 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩41,061 | ₩41,601 | ₩41,061 | ₩41,601 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,785 | ₩41,838 | ₩41,758 | ₩41,838 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,705 | ₩41,705 | ₩41,630 | ₩41,678 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,317 | ₩41,336 | ₩41,317 | ₩41,336 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩41,195 | ₩41,202 | ₩41,192 | ₩41,192 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩41,115 | ₩41,115 | ₩41,047 | ₩41,047 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,511 | ₩40,811 | ₩40,511 | ₩40,811 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,405 | ₩40,405 | ₩40,405 | ₩40,405 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩41,074 | ₩41,133 | ₩41,074 | ₩41,133 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,371 | ₩41,371 | ₩41,135 | ₩41,135 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,423 | ₩41,423 | ₩41,034 | ₩41,034 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,477 | ₩41,477 | ₩41,424 | ₩41,424 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,316 | ₩41,504 | ₩41,316 | ₩41,504 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,394 | ₩41,477 | ₩41,383 | ₩41,477 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩41,061 | ₩41,121 | ₩41,034 | ₩41,121 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,410 | ₩41,517 | ₩41,330 | ₩41,330 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩41,208 | ₩41,356 | ₩41,155 | ₩41,316 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩41,007 | ₩41,007 | ₩40,958 | ₩40,958 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,685 | ₩40,685 | ₩40,684 | ₩40,684 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,786 | ₩40,786 | ₩40,786 | ₩40,786 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,141 | ₩41,222 | ₩41,047 | ₩41,139 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,586 | ₩48,731 | ₩48,586 | ₩48,731 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,967 | ₩48,967 | ₩48,967 | ₩48,967 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,989 | ₩48,989 | ₩48,989 | ₩48,989 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,856 | ₩48,856 | ₩48,856 | ₩48,856 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,673 | ₩48,673 | ₩48,673 | ₩48,673 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,498 | ₩48,498 | ₩48,498 | ₩48,498 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,945 | ₩47,945 | ₩47,945 | ₩47,945 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,620 | ₩47,721 | ₩47,243 | ₩47,243 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,852 | ₩48,180 | ₩47,852 | ₩48,180 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩48,237 | ₩48,237 | ₩48,042 | ₩48,042 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,259 | ₩48,259 | ₩48,259 | ₩48,259 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,191 | ₩49,191 | ₩49,191 | ₩49,191 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,391 | ₩49,391 | ₩49,391 | ₩49,391 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,170 | ₩49,170 | ₩49,170 | ₩49,170 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,052 | ₩49,052 | ₩49,052 | ₩49,052 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,230 | ₩49,230 | ₩49,213 | ₩49,213 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,978 | ₩48,978 | ₩48,978 | ₩48,978 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩49,069 | ₩49,069 | ₩49,069 | ₩49,069 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,871 | ₩48,978 | ₩48,871 | ₩48,978 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,549 | ₩48,549 | ₩48,549 | ₩48,549 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,694 | ₩48,731 | ₩48,694 | ₩48,731 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,519 | ₩48,519 | ₩48,423 | ₩48,423 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,352 | ₩48,034 | ₩47,352 | ₩48,034 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,841 | ₩46,909 | ₩46,736 | ₩46,736 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,473 | ₩47,473 | ₩46,569 | ₩46,569 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,285 | ₩47,472 | ₩47,285 | ₩47,472 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,292 | ₩47,292 | ₩47,292 | ₩47,292 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,264 | ₩48,264 | ₩47,710 | ₩47,710 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,074 | ₩48,074 | ₩48,074 | ₩48,074 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,956 | ₩48,956 | ₩48,956 | ₩48,956 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,999 | ₩48,999 | ₩48,999 | ₩48,999 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,747 | ₩49,183 | ₩48,747 | ₩49,183 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,958 | ₩48,201 | ₩47,620 | ₩48,201 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,339 | ₩48,339 | ₩48,339 | ₩48,339 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,203 | ₩49,203 | ₩49,203 | ₩49,203 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,956 | ₩48,971 | ₩48,884 | ₩48,884 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,972 | ₩49,972 | ₩49,840 | ₩49,840 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,887 | ₩49,887 | ₩49,587 | ₩49,705 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,455 | ₩49,455 | ₩49,455 | ₩49,455 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,169 | ₩50,169 | ₩50,128 | ₩50,128 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,794 | ₩50,075 | ₩49,794 | ₩49,961 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,405 | ₩49,591 | ₩49,405 | ₩49,591 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,734 | ₩48,907 | ₩48,734 | ₩48,766 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩48,131 | ₩48,296 | ₩48,130 | ₩48,296 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩48,215 | ₩48,264 | ₩47,945 | ₩47,945 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,419 | ₩48,419 | ₩48,419 | ₩48,419 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,050 | ₩48,432 | ₩48,050 | ₩48,432 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,808 | ₩47,992 | ₩47,808 | ₩47,992 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,984 | ₩47,984 | ₩47,486 | ₩47,738 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,701 | ₩47,785 | ₩47,701 | ₩47,785 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,788 | ₩47,788 | ₩47,473 | ₩47,536 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,527 | ₩47,875 | ₩47,527 | ₩47,788 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,258 | ₩47,258 | ₩47,011 | ₩47,011 | -0.52% | 100 |
|---|