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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,464 | ₩47,699 | ₩47,011 | ₩47,182 | -0.59% | 2.9천 |
| 2026.09.28–2026.10.02 | ₩46,177 | ₩47,122 | ₩46,177 | ₩47,122 | +2.05% | 2.4천 |
| 2026.09.21–2026.09.25 | ₩46,177 | ₩47,032 | ₩46,177 | ₩46,866 | +1.49% | 6.6천 |
| 2026.09.14–2026.09.18 | ₩44,569 | ₩45,811 | ₩44,469 | ₩45,811 | +2.79% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩45,413 | ₩45,480 | ₩44,849 | ₩45,215 | -0.44% | 1.6천 |
| 2026.08.31–2026.09.04 | ₩45,147 | ₩45,547 | ₩44,845 | ₩45,490 | +0.76% | 2.9천 |
| 2026.08.24–2026.08.28 | ₩44,891 | ₩45,672 | ₩44,891 | ₩45,385 | +1.10% | 3천 |
| 2026.08.17–2026.08.21 | ₩46,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,525 |
| ₩45,105 |
| ₩45,310 |
| -2.49% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩46,097 | ₩46,968 | ₩45,668 | ₩46,347 | +0.54% | 5.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩44,844 | ₩46,133 | ₩44,844 | ₩46,027 | +2.64% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,187 | ₩44,529 | ₩43,568 | ₩44,447 | +0.59% | 3.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,199 | ₩45,721 | ₩44,436 | ₩44,436 | -1.69% | 2.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,164 | ₩46,418 | ₩45,101 | ₩45,101 | -2.30% | 6.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,619 | ₩46,619 | ₩45,748 | ₩46,547 | -0.16% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,271 | ₩47,443 | ₩46,101 | ₩46,101 | -0.37% | 6.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩47,504 | ₩47,543 | ₩46,066 | ₩46,066 | -3.03% | 1.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,812 | ₩47,933 | ₩46,521 | ₩47,656 | -0.33% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,458 | ₩46,461 | ₩44,474 | ₩46,461 | +0.01% | 3.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩47,596 | ₩48,067 | ₩45,500 | ₩45,500 | -4.40% | 3.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,594 | ₩47,785 | ₩46,594 | ₩47,557 | +2.07% | 4.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,112 | ₩46,432 | ₩44,891 | ₩46,239 | +2.50% | 3.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩45,846 | ₩46,458 | ₩45,239 | ₩45,687 | -0.35% | 8.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,371 | ₩45,809 | ₩43,371 | ₩45,809 | +5.62% | 5.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,887 | ₩43,618 | ₩42,385 | ₩43,470 | +1.36% | 8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,801 | ₩42,889 | ₩41,649 | ₩42,889 | +2.60% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩40,021 | ₩41,921 | ₩40,021 | ₩41,921 | +4.75% | 2.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,371 | ₩39,666 | ₩38,325 | ₩39,666 | +3.37% | 1.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,132 | ₩38,365 | ₩37,052 | ₩38,311 | +3.18% | 5.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,609 | ₩38,609 | ₩37,384 | ₩37,384 | -3.17% | 1.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,448 | ₩39,639 | ₩38,263 | ₩38,263 | -3.00% | 8.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩40,001 | ₩40,167 | ₩39,062 | ₩39,062 | -2.35% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,906 | ₩40,373 | ₩39,649 | ₩39,649 | -0.64% | 1.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩39,706 | ₩40,616 | ₩39,706 | ₩40,052 | +0.87% | 2.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩39,732 | ₩40,186 | ₩39,732 | ₩40,186 | +1.14% | 1.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,549 | ₩40,660 | ₩39,785 | ₩39,874 | -1.67% | 6천 |
|---|
| 2026.02.02–2026.02.06 | ₩41,420 | ₩41,420 | ₩39,758 | ₩40,386 | -2.50% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,274 | ₩41,794 | ₩40,938 | ₩41,064 | -0.51% | 3.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,363 | ₩41,159 | ₩40,363 | ₩41,149 | +1.95% | 2.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩41,273 | ₩41,460 | ₩40,991 | ₩41,090 | -0.44% | 3.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩40,964 | ₩41,474 | ₩40,915 | ₩41,433 | +1.14% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,536 | ₩48,680 | ₩40,641 | ₩40,641 | -16.26% | 4.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩48,623 | ₩48,938 | ₩48,623 | ₩48,916 | +0.60% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩48,187 | ₩48,447 | ₩47,194 | ₩48,447 | +0.54% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩49,001 | ₩49,340 | ₩48,209 | ₩48,209 | -1.62% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩48,498 | ₩49,179 | ₩48,498 | ₩49,161 | +1.37% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩47,758 | ₩48,680 | ₩47,303 | ₩48,680 | +1.93% | 1.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩48,214 | ₩48,214 | ₩46,520 | ₩46,688 | -3.17% | 2.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩48,696 | ₩49,132 | ₩48,024 | ₩48,030 | -1.37% | 1.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩49,920 | ₩49,920 | ₩47,571 | ₩48,151 | -3.54% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,353 | ₩50,117 | ₩49,353 | ₩49,653 | +0.61% | 4.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩48,000 | ₩48,856 | ₩47,895 | ₩48,715 | +1.49% | 1만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,477 | ₩47,942 | ₩47,423 | ₩47,942 | +0.98% | 4.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩47,209 | ₩47,209 | ₩46,962 | ₩46,962 | -0.52% | 100 |
|---|