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 | ₩47,240 | ₩47,240 | ₩47,227 | ₩47,227 | -0.03% | 100 |
| 2026.10.08 | ₩47,401 | ₩47,415 | ₩47,055 | ₩47,055 | -0.73% | 1.4천 |
| 2026.10.07 | ₩47,616 | ₩47,643 | ₩47,535 | ₩47,639 | +0.05% | 900 |
| 2026.10.06 | ₩47,745 | ₩47,745 | ₩47,745 | ₩47,745 | 0.00% | 200 |
| 2026.10.05 | ₩47,508 | ₩47,523 | ₩47,508 | ₩47,523 | +0.03% | 300 |
| 2026.10.02 | ₩47,166 | ₩47,166 | ₩47,166 | ₩47,166 | 0.00% | 100 |
| 2026.10.01 | ₩46,780 | ₩46,780 | ₩46,780 | ₩46,780 | 0.00% | 100 |
| 2026.09.30 | ₩46,851 | ₩46,851 | ₩46,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,672 |
| -0.38% |
| 300 |
| 2026.09.29 | ₩46,543 | ₩46,543 | ₩46,462 | ₩46,520 | -0.05% | 1.5천 |
|---|
| 2026.09.28 | ₩46,221 | ₩46,438 | ₩46,221 | ₩46,438 | +0.47% | 400 |
|---|
| 2026.09.25 | ₩46,717 | ₩46,910 | ₩46,717 | ₩46,910 | +0.41% | 600 |
|---|
| 2026.09.24 | ₩46,395 | ₩46,759 | ₩46,395 | ₩46,759 | +0.78% | 300 |
|---|
| 2026.09.23 | ₩46,610 | ₩46,712 | ₩46,610 | ₩46,712 | +0.22% | 600 |
|---|
| 2026.09.22 | ₩46,972 | ₩47,077 | ₩46,879 | ₩47,077 | +0.22% | 2.3천 |
|---|
| 2026.09.21 | ₩46,221 | ₩46,755 | ₩46,221 | ₩46,755 | +1.15% | 2.8천 |
|---|
| 2026.09.18 | ₩45,401 | ₩45,855 | ₩45,342 | ₩45,855 | +1.00% | 600 |
|---|
| 2026.09.17 | ₩45,349 | ₩45,429 | ₩45,349 | ₩45,373 | +0.05% | 500 |
|---|
| 2026.09.16 | ₩45,134 | ₩45,134 | ₩44,511 | ₩44,563 | -1.27% | 2.3천 |
|---|
| 2026.09.15 | ₩44,532 | ₩44,853 | ₩44,532 | ₩44,589 | +0.13% | 2만 |
|---|
| 2026.09.14 | ₩44,611 | ₩45,067 | ₩44,611 | ₩44,904 | +0.66% | 600 |
|---|
| 2026.09.11 | ₩45,161 | ₩45,295 | ₩45,161 | ₩45,258 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩45,121 | ₩45,121 | ₩44,892 | ₩44,892 | -0.51% | 200 |
|---|
| 2026.09.09 | ₩45,523 | ₩45,523 | ₩45,201 | ₩45,324 | -0.44% | 900 |
|---|
| 2026.09.08 | ₩45,456 | ₩45,456 | ₩45,456 | ₩45,456 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,533 | ₩45,533 | ₩45,533 | ₩45,533 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,590 | ₩45,590 | ₩45,443 | ₩45,443 | -0.32% | 1천 |
|---|
| 2026.09.02 | ₩44,957 | ₩44,957 | ₩44,957 | ₩44,957 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩44,933 | ₩44,933 | ₩44,888 | ₩44,888 | -0.10% | 300 |
|---|
| 2026.08.31 | ₩45,189 | ₩45,440 | ₩45,189 | ₩45,440 | +0.56% | 1.4천 |
|---|
| 2026.08.28 | ₩45,428 | ₩45,428 | ₩45,428 | ₩45,428 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,715 | ₩45,715 | ₩45,715 | ₩45,715 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,133 | ₩45,161 | ₩45,114 | ₩45,161 | +0.06% | 500 |
|---|
| 2026.08.25 | ₩45,151 | ₩45,151 | ₩45,151 | ₩45,151 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩44,933 | ₩44,960 | ₩44,933 | ₩44,939 | +0.01% | 2.2천 |
|---|
| 2026.08.21 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,336 | ₩45,336 | ₩45,148 | ₩45,252 | -0.18% | 800 |
|---|
| 2026.08.19 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,698 | ₩45,698 | ₩45,633 | ₩45,633 | -0.14% | 1천 |
|---|
| 2026.08.17 | ₩46,509 | ₩46,570 | ₩46,301 | ₩46,336 | -0.37% | 2.9천 |
|---|
| 2026.08.14 | ₩47,012 | ₩47,012 | ₩46,391 | ₩46,391 | -1.32% | 400 |
|---|
| 2026.08.13 | ₩46,543 | ₩46,570 | ₩46,472 | ₩46,472 | -0.15% | 1.4천 |
|---|
| 2026.08.12 | ₩46,060 | ₩46,060 | ₩45,996 | ₩45,996 | -0.14% | 500 |
|---|
| 2026.08.11 | ₩45,966 | ₩46,154 | ₩45,711 | ₩45,749 | -0.47% | 1.5천 |
|---|
| 2026.08.10 | ₩46,140 | ₩46,140 | ₩45,891 | ₩45,891 | -0.54% | 2천 |
|---|
| 2026.08.07 | ₩45,993 | ₩46,134 | ₩45,934 | ₩46,071 | +0.17% | 2.9만 |
|---|
| 2026.08.06 | ₩45,336 | ₩45,872 | ₩45,336 | ₩45,648 | +0.69% | 2.9만 |
|---|
| 2026.08.05 | ₩45,852 | ₩45,852 | ₩45,852 | ₩45,852 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩46,177 | ₩46,177 | ₩46,177 | ₩46,177 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩44,886 | ₩44,925 | ₩44,886 | ₩44,925 | +0.09% | 200 |
|---|
| 2026.07.31 | ₩44,356 | ₩44,571 | ₩44,356 | ₩44,489 | +0.30% | 1.8천 |
|---|
| 2026.07.30 | ₩44,263 | ₩44,334 | ₩44,061 | ₩44,334 | +0.16% | 800 |
|---|
| 2026.07.29 | ₩43,609 | ₩43,609 | ₩43,609 | ₩43,609 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,169 | ₩44,169 | ₩44,053 | ₩44,053 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩44,229 | ₩44,323 | ₩44,229 | ₩44,323 | +0.21% | 400 |
|---|
| 2026.07.24 | ₩44,705 | ₩44,705 | ₩44,479 | ₩44,479 | -0.51% | 300 |
|---|
| 2026.07.23 | ₩44,799 | ₩44,893 | ₩44,799 | ₩44,893 | +0.21% | 500 |
|---|
| 2026.07.22 | ₩45,631 | ₩45,631 | ₩45,501 | ₩45,501 | -0.29% | 400 |
|---|
| 2026.07.21 | ₩45,617 | ₩45,765 | ₩45,617 | ₩45,682 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩45,242 | ₩45,242 | ₩45,071 | ₩45,071 | -0.38% | 200 |
|---|
| 2026.07.17 | ₩45,228 | ₩45,228 | ₩45,144 | ₩45,144 | -0.19% | 1천 |
|---|
| 2026.07.16 | ₩45,644 | ₩45,698 | ₩45,553 | ₩45,553 | -0.20% | 700 |
|---|
| 2026.07.15 | ₩46,107 | ₩46,122 | ₩46,100 | ₩46,122 | +0.03% | 1.8천 |
|---|
| 2026.07.14 | ₩46,355 | ₩46,462 | ₩46,292 | ₩46,292 | -0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩46,207 | ₩46,207 | ₩45,923 | ₩45,923 | -0.62% | 1.9천 |
|---|
| 2026.07.10 | ₩46,591 | ₩46,591 | ₩46,591 | ₩46,591 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩45,892 | ₩45,982 | ₩45,792 | ₩45,982 | +0.20% | 800 |
|---|
| 2026.07.07 | ₩45,886 | ₩45,886 | ₩45,832 | ₩45,853 | -0.07% | 200 |
|---|
| 2026.07.06 | ₩46,663 | ₩46,663 | ₩46,527 | ₩46,527 | -0.29% | 500 |
|---|
| 2026.07.02 | ₩46,144 | ₩46,144 | ₩46,144 | ₩46,144 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩46,912 | ₩46,984 | ₩46,731 | ₩46,731 | -0.39% | 1.3천 |
|---|
| 2026.06.30 | ₩47,113 | ₩47,488 | ₩47,113 | ₩47,377 | +0.56% | 4.2천 |
|---|
| 2026.06.29 | ₩46,315 | ₩46,731 | ₩46,315 | ₩46,731 | +0.90% | 600 |
|---|
| 2026.06.26 | ₩46,220 | ₩46,220 | ₩46,110 | ₩46,110 | -0.24% | 400 |
|---|
| 2026.06.25 | ₩46,461 | ₩46,461 | ₩46,303 | ₩46,419 | -0.09% | 2.2천 |
|---|
| 2026.06.24 | ₩46,395 | ₩46,503 | ₩46,179 | ₩46,179 | -0.47% | 5천 |
|---|
| 2026.06.23 | ₩46,549 | ₩46,549 | ₩46,492 | ₩46,492 | -0.12% | 300 |
|---|
| 2026.06.22 | ₩47,549 | ₩47,588 | ₩47,549 | ₩47,569 | +0.04% | 6.3천 |
|---|
| 2026.06.18 | ₩47,441 | ₩47,702 | ₩47,441 | ₩47,702 | +0.55% | 300 |
|---|
| 2026.06.17 | ₩46,610 | ₩46,610 | ₩46,566 | ₩46,566 | -0.09% | 200 |
|---|
| 2026.06.16 | ₩47,454 | ₩47,454 | ₩47,067 | ₩47,067 | -0.81% | 400 |
|---|
| 2026.06.15 | ₩47,857 | ₩47,978 | ₩47,857 | ₩47,875 | +0.04% | 300 |
|---|
| 2026.06.12 | ₩46,505 | ₩46,505 | ₩46,505 | ₩46,505 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,832 | ₩46,217 | ₩45,832 | ₩46,217 | +0.84% | 600 |
|---|
| 2026.06.10 | ₩44,906 | ₩44,906 | ₩44,821 | ₩44,821 | -0.19% | 300 |
|---|
| 2026.06.09 | ₩44,516 | ₩45,613 | ₩44,516 | ₩45,613 | +2.46% | 1.2천 |
|---|
| 2026.06.08 | ₩46,503 | ₩46,503 | ₩46,156 | ₩46,156 | -0.74% | 900 |
|---|
| 2026.06.05 | ₩46,006 | ₩46,006 | ₩45,544 | ₩45,544 | -1.01% | 400 |
|---|
| 2026.06.04 | ₩47,750 | ₩47,750 | ₩47,535 | ₩47,739 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩48,099 | ₩48,099 | ₩47,884 | ₩47,977 | -0.25% | 1.2천 |
|---|
| 2026.06.02 | ₩48,112 | ₩48,112 | ₩48,092 | ₩48,092 | -0.04% | 200 |
|---|
| 2026.06.01 | ₩47,641 | ₩47,855 | ₩47,641 | ₩47,855 | +0.45% | 800 |
|---|
| 2026.05.29 | ₩47,602 | ₩47,830 | ₩47,602 | ₩47,602 | 0.00% | 800 |
|---|
| 2026.05.28 | ₩46,972 | ₩47,412 | ₩46,972 | ₩47,412 | +0.94% | 500 |
|---|
| 2026.05.27 | ₩46,891 | ₩47,120 | ₩46,891 | ₩47,026 | +0.29% | 1.6천 |
|---|
| 2026.05.26 | ₩46,638 | ₩47,069 | ₩46,638 | ₩47,069 | +0.92% | 1.3천 |
|---|
| 2026.05.22 | ₩46,221 | ₩46,476 | ₩46,221 | ₩46,283 | +0.13% | 1.6천 |
|---|
| 2026.05.21 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,470 | ₩45,953 | ₩45,470 | ₩45,953 | +1.06% | 200 |
|---|
| 2026.05.19 | ₩44,933 | ₩45,210 | ₩44,933 | ₩45,210 | +0.61% | 700 |
|---|
| 2026.05.18 | ₩45,155 | ₩45,493 | ₩45,155 | ₩45,493 | +0.75% | 400 |
|---|
| 2026.05.15 | ₩45,886 | ₩45,886 | ₩45,730 | ₩45,730 | -0.34% | 400 |
|---|
| 2026.05.14 | ₩46,327 | ₩46,503 | ₩46,327 | ₩46,421 | +0.20% | 2.6천 |
|---|
| 2026.05.13 | ₩45,658 | ₩46,087 | ₩45,590 | ₩46,077 | +0.92% | 3.1천 |
|---|
| 2026.05.12 | ₩45,604 | ₩45,604 | ₩45,282 | ₩45,601 | -0.01% | 700 |
|---|
| 2026.05.11 | ₩45,890 | ₩46,154 | ₩45,890 | ₩45,983 | +0.20% | 1.6천 |
|---|
| 2026.05.08 | ₩45,523 | ₩45,852 | ₩45,523 | ₩45,852 | +0.72% | 1만 |
|---|
| 2026.05.07 | ₩45,012 | ₩45,012 | ₩44,719 | ₩44,755 | -0.57% | 4.3만 |
|---|
| 2026.05.06 | ₩44,517 | ₩44,865 | ₩44,403 | ₩44,865 | +0.78% | 2.3천 |
|---|
| 2026.05.05 | ₩43,907 | ₩43,958 | ₩43,907 | ₩43,958 | +0.12% | 200 |
|---|
| 2026.05.04 | ₩43,412 | ₩43,412 | ₩43,412 | ₩43,412 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,659 | ₩43,659 | ₩43,511 | ₩43,511 | -0.34% | 200 |
|---|
| 2026.04.30 | ₩42,868 | ₩43,243 | ₩42,601 | ₩43,156 | +0.67% | 7.6만 |
|---|
| 2026.04.29 | ₩42,579 | ₩42,652 | ₩42,579 | ₩42,652 | +0.17% | 3.9천 |
|---|
| 2026.04.28 | ₩42,425 | ₩42,512 | ₩42,425 | ₩42,512 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩42,928 | ₩42,928 | ₩42,928 | ₩42,928 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩42,519 | ₩42,929 | ₩42,519 | ₩42,929 | +0.97% | 300 |
|---|
| 2026.04.23 | ₩42,150 | ₩42,150 | ₩42,150 | ₩42,150 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩42,373 | ₩42,373 | ₩42,373 | ₩42,373 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,915 | ₩41,915 | ₩41,689 | ₩41,689 | -0.54% | 1.6천 |
|---|
| 2026.04.20 | ₩41,840 | ₩41,840 | ₩41,840 | ₩41,840 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩41,961 | ₩41,961 | ₩41,961 | ₩41,961 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩41,285 | ₩41,458 | ₩41,285 | ₩41,458 | +0.42% | 1.6천 |
|---|
| 2026.04.15 | ₩41,271 | ₩41,271 | ₩41,271 | ₩41,271 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩40,059 | ₩40,059 | ₩40,059 | ₩40,059 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,474 | ₩39,670 | ₩39,474 | ₩39,670 | +0.50% | 600 |
|---|
| 2026.04.08 | ₩39,327 | ₩39,421 | ₩39,327 | ₩39,410 | +0.21% | 1.6천 |
|---|
| 2026.04.07 | ₩38,522 | ₩38,522 | ₩38,522 | ₩38,522 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩38,408 | ₩38,495 | ₩38,361 | ₩38,495 | +0.23% | 1.5만 |
|---|
| 2026.04.02 | ₩38,227 | ₩38,347 | ₩38,227 | ₩38,347 | +0.32% | 1.3천 |
|---|
| 2026.04.01 | ₩38,400 | ₩38,401 | ₩38,246 | ₩38,246 | -0.40% | 2.5천 |
|---|
| 2026.03.31 | ₩37,449 | ₩37,824 | ₩37,449 | ₩37,824 | +1.00% | 400 |
|---|
| 2026.03.30 | ₩37,167 | ₩37,167 | ₩37,087 | ₩37,148 | -0.05% | 1.2천 |
|---|
| 2026.03.27 | ₩37,422 | ₩37,502 | ₩37,419 | ₩37,419 | -0.01% | 300 |
|---|
| 2026.03.26 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩38,388 | ₩38,402 | ₩38,388 | ₩38,402 | +0.04% | 1천 |
|---|
| 2026.03.23 | ₩38,645 | ₩38,645 | ₩38,645 | ₩38,645 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩38,938 | ₩38,938 | ₩38,299 | ₩38,299 | -1.64% | 8.4천 |
|---|
| 2026.03.19 | ₩39,009 | ₩39,009 | ₩39,009 | ₩39,009 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,124 | ₩39,124 | ₩39,124 | ₩39,124 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,677 | ₩39,677 | ₩39,677 | ₩39,677 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩39,488 | ₩39,488 | ₩39,353 | ₩39,353 | -0.34% | 500 |
|---|
| 2026.03.11 | ₩40,119 | ₩40,119 | ₩39,877 | ₩40,005 | -0.28% | 600 |
|---|
| 2026.03.10 | ₩40,205 | ₩40,205 | ₩40,012 | ₩40,012 | -0.48% | 1.4천 |
|---|
| 2026.03.09 | ₩40,039 | ₩40,039 | ₩40,039 | ₩40,039 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩39,686 | ₩39,686 | ₩39,686 | ₩39,686 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,145 | ₩40,145 | ₩40,145 | ₩40,145 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩40,172 | ₩40,412 | ₩40,172 | ₩40,274 | +0.25% | 800 |
|---|
| 2026.03.03 | ₩39,814 | ₩39,814 | ₩39,756 | ₩39,756 | -0.14% | 200 |
|---|
| 2026.03.02 | ₩39,944 | ₩40,185 | ₩39,944 | ₩40,133 | +0.47% | 200 |
|---|
| 2026.02.27 | ₩40,078 | ₩40,145 | ₩39,877 | ₩40,090 | +0.03% | 1.6천 |
|---|
| 2026.02.26 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩40,467 | ₩40,654 | ₩40,467 | ₩40,654 | +0.46% | 400 |
|---|
| 2026.02.24 | ₩39,944 | ₩40,135 | ₩39,944 | ₩40,135 | +0.48% | 200 |
|---|
| 2026.02.23 | ₩39,744 | ₩39,809 | ₩39,744 | ₩39,777 | +0.08% | 600 |
|---|
| 2026.02.20 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩39,926 | ₩39,926 | ₩39,926 | ₩39,926 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩40,212 | ₩40,212 | ₩40,097 | ₩40,097 | -0.29% | 300 |
|---|
| 2026.02.17 | ₩39,769 | ₩39,903 | ₩39,769 | ₩39,809 | +0.10% | 500 |
|---|
| 2026.02.13 | ₩40,118 | ₩40,118 | ₩39,823 | ₩39,911 | -0.51% | 900 |
|---|
| 2026.02.12 | ₩40,507 | ₩40,507 | ₩39,887 | ₩39,887 | -1.53% | 1.7천 |
|---|
| 2026.02.11 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩40,640 | ₩40,640 | ₩40,386 | ₩40,441 | -0.49% | 2.7천 |
|---|
| 2026.02.09 | ₩40,587 | ₩40,699 | ₩40,587 | ₩40,676 | +0.22% | 600 |
|---|
| 2026.02.06 | ₩40,359 | ₩40,424 | ₩40,359 | ₩40,424 | +0.16% | 700 |
|---|
| 2026.02.05 | ₩39,957 | ₩39,957 | ₩39,796 | ₩39,796 | -0.40% | 1.5천 |
|---|
| 2026.02.04 | ₩39,984 | ₩40,279 | ₩39,984 | ₩40,211 | +0.57% | 700 |
|---|
| 2026.02.03 | ₩40,789 | ₩40,789 | ₩40,520 | ₩40,785 | -0.01% | 1.8천 |
|---|
| 2026.02.02 | ₩41,459 | ₩41,459 | ₩41,305 | ₩41,352 | -0.26% | 9.6천 |
|---|
| 2026.01.30 | ₩41,151 | ₩41,204 | ₩40,976 | ₩41,102 | -0.12% | 1.4천 |
|---|
| 2026.01.29 | ₩41,057 | ₩41,597 | ₩41,057 | ₩41,597 | +1.32% | 200 |
|---|
| 2026.01.28 | ₩41,781 | ₩41,833 | ₩41,754 | ₩41,833 | +0.13% | 1.1천 |
|---|
| 2026.01.27 | ₩41,701 | ₩41,701 | ₩41,626 | ₩41,674 | -0.06% | 500 |
|---|
| 2026.01.26 | ₩41,313 | ₩41,332 | ₩41,313 | ₩41,332 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩41,191 | ₩41,198 | ₩41,188 | ₩41,188 | -0.01% | 600 |
|---|
| 2026.01.22 | ₩41,111 | ₩41,111 | ₩41,043 | ₩41,043 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩40,507 | ₩40,807 | ₩40,507 | ₩40,807 | +0.74% | 700 |
|---|
| 2026.01.20 | ₩40,401 | ₩40,401 | ₩40,401 | ₩40,401 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩41,070 | ₩41,129 | ₩41,070 | ₩41,129 | +0.14% | 200 |
|---|
| 2026.01.15 | ₩41,367 | ₩41,367 | ₩41,131 | ₩41,131 | -0.57% | 200 |
|---|
| 2026.01.14 | ₩41,419 | ₩41,419 | ₩41,030 | ₩41,030 | -0.94% | 200 |
|---|
| 2026.01.13 | ₩41,473 | ₩41,473 | ₩41,420 | ₩41,420 | -0.13% | 200 |
|---|
| 2026.01.12 | ₩41,312 | ₩41,500 | ₩41,312 | ₩41,500 | +0.45% | 3천 |
|---|
| 2026.01.09 | ₩41,390 | ₩41,473 | ₩41,379 | ₩41,473 | +0.20% | 1.4천 |
|---|
| 2026.01.08 | ₩41,057 | ₩41,117 | ₩41,030 | ₩41,117 | +0.15% | 1.4천 |
|---|
| 2026.01.07 | ₩41,406 | ₩41,513 | ₩41,326 | ₩41,326 | -0.19% | 1.9천 |
|---|
| 2026.01.06 | ₩41,204 | ₩41,352 | ₩41,151 | ₩41,312 | +0.26% | 8.6천 |
|---|
| 2026.01.05 | ₩41,003 | ₩41,003 | ₩40,954 | ₩40,954 | -0.12% | 1.9천 |
|---|
| 2026.01.02 | ₩40,681 | ₩40,681 | ₩40,680 | ₩40,680 | -0.00% | 1.6천 |
|---|
| 2025.12.31 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩41,137 | ₩41,218 | ₩41,043 | ₩41,135 | -0.01% | 2.2천 |
|---|
| 2025.12.29 | ₩48,582 | ₩48,726 | ₩48,582 | ₩48,726 | +0.30% | 900 |
|---|
| 2025.12.26 | ₩48,962 | ₩48,962 | ₩48,962 | ₩48,962 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩48,984 | ₩48,984 | ₩48,984 | ₩48,984 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩48,851 | ₩48,851 | ₩48,851 | ₩48,851 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩48,669 | ₩48,669 | ₩48,669 | ₩48,669 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩48,493 | ₩48,493 | ₩48,493 | ₩48,493 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩47,940 | ₩47,940 | ₩47,940 | ₩47,940 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩47,616 | ₩47,716 | ₩47,239 | ₩47,239 | -0.79% | 1.2천 |
|---|
| 2025.12.16 | ₩47,848 | ₩48,175 | ₩47,848 | ₩48,175 | +0.68% | 100 |
|---|
| 2025.12.15 | ₩48,233 | ₩48,233 | ₩48,037 | ₩48,037 | -0.41% | 2.2천 |
|---|
| 2025.12.12 | ₩48,254 | ₩48,254 | ₩48,254 | ₩48,254 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩49,186 | ₩49,186 | ₩49,186 | ₩49,186 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩49,386 | ₩49,386 | ₩49,386 | ₩49,386 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩49,225 | ₩49,225 | ₩49,208 | ₩49,208 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩48,973 | ₩48,973 | ₩48,973 | ₩48,973 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩49,064 | ₩49,064 | ₩49,064 | ₩49,064 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩48,866 | ₩48,973 | ₩48,866 | ₩48,973 | +0.22% | 200 |
|---|
| 2025.12.01 | ₩48,544 | ₩48,544 | ₩48,544 | ₩48,544 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩48,689 | ₩48,726 | ₩48,689 | ₩48,726 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩48,514 | ₩48,514 | ₩48,418 | ₩48,418 | -0.20% | 300 |
|---|
| 2025.11.25 | ₩47,348 | ₩48,029 | ₩47,348 | ₩48,029 | +1.44% | 500 |
|---|
| 2025.11.24 | ₩47,804 | ₩47,804 | ₩47,804 | ₩47,804 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩46,837 | ₩46,905 | ₩46,732 | ₩46,732 | -0.22% | 700 |
|---|
| 2025.11.20 | ₩47,468 | ₩47,468 | ₩46,564 | ₩46,564 | -1.90% | 200 |
|---|
| 2025.11.19 | ₩47,280 | ₩47,467 | ₩47,280 | ₩47,467 | +0.39% | 100 |
|---|
| 2025.11.18 | ₩47,287 | ₩47,287 | ₩47,287 | ₩47,287 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,260 | ₩48,260 | ₩47,706 | ₩47,706 | -1.15% | 1.2천 |
|---|
| 2025.11.14 | ₩48,076 | ₩48,076 | ₩48,076 | ₩48,076 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,069 | ₩48,069 | ₩48,069 | ₩48,069 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩48,952 | ₩48,952 | ₩48,952 | ₩48,952 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,995 | ₩48,995 | ₩48,995 | ₩48,995 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,742 | ₩49,178 | ₩48,742 | ₩49,178 | +0.89% | 900 |
|---|
| 2025.11.07 | ₩47,954 | ₩48,197 | ₩47,616 | ₩48,197 | +0.51% | 2.2천 |
|---|
| 2025.11.06 | ₩48,335 | ₩48,335 | ₩48,335 | ₩48,335 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩49,199 | ₩49,199 | ₩49,199 | ₩49,199 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩48,952 | ₩48,966 | ₩48,879 | ₩48,879 | -0.15% | 2.5천 |
|---|
| 2025.11.03 | ₩49,967 | ₩49,967 | ₩49,836 | ₩49,836 | -0.26% | 8천 |
|---|
| 2025.10.31 | ₩49,883 | ₩49,883 | ₩49,582 | ₩49,700 | -0.37% | 3천 |
|---|
| 2025.10.30 | ₩49,451 | ₩49,451 | ₩49,451 | ₩49,451 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩50,164 | ₩50,164 | ₩50,123 | ₩50,123 | -0.08% | 500 |
|---|
| 2025.10.28 | ₩49,789 | ₩50,070 | ₩49,789 | ₩49,956 | +0.34% | 500 |
|---|
| 2025.10.27 | ₩49,400 | ₩49,586 | ₩49,400 | ₩49,586 | +0.38% | 500 |
|---|
| 2025.10.24 | ₩48,729 | ₩48,902 | ₩48,729 | ₩48,761 | +0.07% | 1.5천 |
|---|
| 2025.10.23 | ₩48,127 | ₩48,292 | ₩48,125 | ₩48,292 | +0.34% | 5.9천 |
|---|
| 2025.10.22 | ₩48,210 | ₩48,260 | ₩47,940 | ₩47,940 | -0.56% | 2천 |
|---|
| 2025.10.21 | ₩48,414 | ₩48,414 | ₩48,414 | ₩48,414 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩48,045 | ₩48,427 | ₩48,045 | ₩48,427 | +0.80% | 800 |
|---|
| 2025.10.17 | ₩47,804 | ₩47,987 | ₩47,804 | ₩47,987 | +0.38% | 500 |
|---|
| 2025.10.16 | ₩47,979 | ₩47,979 | ₩47,482 | ₩47,734 | -0.51% | 2.4천 |
|---|
| 2025.10.15 | ₩47,696 | ₩47,781 | ₩47,696 | ₩47,781 | +0.18% | 200 |
|---|
| 2025.10.14 | ₩47,783 | ₩47,783 | ₩47,468 | ₩47,531 | -0.53% | 1천 |
|---|
| 2025.10.13 | ₩47,522 | ₩47,871 | ₩47,522 | ₩47,783 | +0.55% | 500 |
|---|
| 2025.10.10 | ₩47,254 | ₩47,254 | ₩47,007 | ₩47,007 | -0.52% | 100 |
|---|