시장 데이터를 불러오는 중
전체 종목
Global X NASDAQ 100 Covered Call ETF 과거 주가
Global X NASDAQ 100 Covered Call ETF · QYLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X NASDAQ 100 Covered Call ETF · QYLD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,989 | ₩25,002 | ₩24,962 | ₩24,989 | 0.00% | 252.5만 |
| 2026.10.08 | ₩24,976 | ₩24,976 | ₩24,922 | ₩24,949 | -0.11% | 291.6만 |
| 2026.10.07 | ₩24,949 | ₩24,976 | ₩24,935 | ₩24,976 | +0.11% | 261.1만 |
| 2026.10.06 | ₩24,982 | ₩24,982 | ₩24,962 | ₩24,976 | -0.03% | 224.5만 |
| 2026.10.05 | ₩24,935 | ₩24,949 | ₩24,922 | ₩24,949 | +0.05% | 357.1만 |
| 2026.10.02 | ₩24,902 | ₩24,909 | ₩24,882 | ₩24,909 | +0.03% | 354.7만 |
| 2026.10.01 | ₩24,828 | ₩24,855 | ₩24,775 | ₩24,828 | 0.00% | 508.6만 |
| 2026.09.30 | ₩24,828 | ₩24,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,802 |
| -0.11% |
| 304.3만 |
| 2026.09.29 | ₩24,802 | ₩24,815 | ₩24,762 | ₩24,802 | 0.00% | 331.6만 |
|---|
| 2026.09.28 | ₩24,788 | ₩24,802 | ₩24,721 | ₩24,762 | -0.11% | 266.9만 |
|---|
| 2026.09.25 | ₩24,775 | ₩24,828 | ₩24,762 | ₩24,802 | +0.11% | 371.5만 |
|---|
| 2026.09.24 | ₩24,697 | ₩24,788 | ₩24,697 | ₩24,775 | +0.31% | 473.4만 |
|---|
| 2026.09.23 | ₩24,802 | ₩24,815 | ₩24,735 | ₩24,748 | -0.22% | 300.5만 |
|---|
| 2026.09.22 | ₩24,755 | ₩24,815 | ₩24,748 | ₩24,802 | +0.19% | 343.7만 |
|---|
| 2026.09.21 | ₩24,695 | ₩24,775 | ₩24,681 | ₩24,775 | +0.32% | 652.3만 |
|---|
| 2026.09.18 | ₩24,828 | ₩24,842 | ₩24,695 | ₩24,802 | -0.11% | 383.3만 |
|---|
| 2026.09.17 | ₩24,655 | ₩24,788 | ₩24,655 | ₩24,762 | +0.43% | 537.1만 |
|---|
| 2026.09.16 | ₩24,521 | ₩24,601 | ₩24,307 | ₩24,467 | -0.22% | 384.8만 |
|---|
| 2026.09.15 | ₩24,508 | ₩24,534 | ₩24,387 | ₩24,401 | -0.44% | 276.6만 |
|---|
| 2026.09.14 | ₩24,334 | ₩24,574 | ₩24,332 | ₩24,494 | +0.66% | 315.8만 |
|---|
| 2026.09.11 | ₩24,508 | ₩24,601 | ₩24,508 | ₩24,561 | +0.22% | 233.7만 |
|---|
| 2026.09.10 | ₩24,361 | ₩24,467 | ₩24,347 | ₩24,387 | +0.11% | 254만 |
|---|
| 2026.09.09 | ₩24,508 | ₩24,561 | ₩24,481 | ₩24,521 | +0.05% | 255.2만 |
|---|
| 2026.09.08 | ₩24,568 | ₩24,574 | ₩24,494 | ₩24,561 | -0.03% | 345.4만 |
|---|
| 2026.09.04 | ₩24,514 | ₩24,548 | ₩24,494 | ₩24,548 | +0.14% | 376.1만 |
|---|
| 2026.09.03 | ₩24,361 | ₩24,508 | ₩24,347 | ₩24,508 | +0.60% | 370만 |
|---|
| 2026.09.02 | ₩24,267 | ₩24,361 | ₩24,240 | ₩24,347 | +0.33% | 564.2만 |
|---|
| 2026.09.01 | ₩24,334 | ₩24,387 | ₩24,213 | ₩24,294 | -0.16% | 524.2만 |
|---|
| 2026.08.31 | ₩24,401 | ₩24,454 | ₩24,374 | ₩24,441 | +0.16% | 594.3만 |
|---|
| 2026.08.28 | ₩24,414 | ₩24,494 | ₩24,374 | ₩24,414 | 0.00% | 564.9만 |
|---|
| 2026.08.27 | ₩24,361 | ₩24,441 | ₩24,334 | ₩24,441 | +0.33% | 759.2만 |
|---|
| 2026.08.26 | ₩24,187 | ₩24,294 | ₩24,187 | ₩24,267 | +0.33% | 489.2만 |
|---|
| 2026.08.25 | ₩24,213 | ₩24,267 | ₩24,160 | ₩24,240 | +0.11% | 515만 |
|---|
| 2026.08.24 | ₩24,173 | ₩24,213 | ₩24,066 | ₩24,147 | -0.11% | 364.8만 |
|---|
| 2026.08.21 | ₩24,494 | ₩24,534 | ₩24,320 | ₩24,494 | 0.00% | 472.3만 |
|---|
| 2026.08.20 | ₩24,358 | ₩24,387 | ₩24,334 | ₩24,374 | +0.07% | 358.7만 |
|---|
| 2026.08.19 | ₩24,347 | ₩24,347 | ₩24,320 | ₩24,347 | 0.00% | 166.4만 |
|---|
| 2026.08.18 | ₩24,307 | ₩24,347 | ₩24,307 | ₩24,334 | +0.11% | 296.5만 |
|---|
| 2026.08.17 | ₩24,354 | ₩24,374 | ₩24,334 | ₩24,334 | -0.08% | 284.2만 |
|---|
| 2026.08.14 | ₩24,347 | ₩24,347 | ₩24,320 | ₩24,347 | 0.00% | 330.4만 |
|---|
| 2026.08.13 | ₩24,327 | ₩24,334 | ₩24,307 | ₩24,320 | -0.03% | 171.6만 |
|---|
| 2026.08.12 | ₩24,320 | ₩24,320 | ₩24,294 | ₩24,307 | -0.05% | 249.8만 |
|---|
| 2026.08.11 | ₩24,294 | ₩24,294 | ₩24,254 | ₩24,280 | -0.06% | 185.7만 |
|---|
| 2026.08.10 | ₩24,254 | ₩24,280 | ₩24,240 | ₩24,267 | +0.06% | 315.7만 |
|---|
| 2026.08.07 | ₩24,216 | ₩24,267 | ₩24,200 | ₩24,254 | +0.15% | 351.6만 |
|---|
| 2026.08.06 | ₩24,100 | ₩24,200 | ₩24,080 | ₩24,173 | +0.31% | 297.6만 |
|---|
| 2026.08.05 | ₩24,187 | ₩24,213 | ₩24,160 | ₩24,173 | -0.06% | 434.7만 |
|---|
| 2026.08.04 | ₩24,066 | ₩24,187 | ₩24,060 | ₩24,173 | +0.44% | 350만 |
|---|
| 2026.08.03 | ₩23,719 | ₩23,959 | ₩23,679 | ₩23,946 | +0.96% | 348.9만 |
|---|
| 2026.07.31 | ₩23,745 | ₩23,812 | ₩23,491 | ₩23,712 | -0.14% | 416.2만 |
|---|
| 2026.07.30 | ₩23,371 | ₩23,612 | ₩23,358 | ₩23,558 | +0.80% | 500.3만 |
|---|
| 2026.07.29 | ₩23,371 | ₩23,491 | ₩23,010 | ₩23,023 | -1.49% | 602.9만 |
|---|
| 2026.07.28 | ₩23,364 | ₩23,446 | ₩23,171 | ₩23,371 | +0.03% | 521.9만 |
|---|
| 2026.07.27 | ₩23,652 | ₩23,672 | ₩23,324 | ₩23,465 | -0.79% | 540.6만 |
|---|
| 2026.07.24 | ₩23,585 | ₩23,659 | ₩23,451 | ₩23,478 | -0.45% | 380.8만 |
|---|
| 2026.07.23 | ₩23,625 | ₩23,705 | ₩23,485 | ₩23,585 | -0.17% | 644.3만 |
|---|
| 2026.07.22 | ₩23,747 | ₩23,839 | ₩23,747 | ₩23,799 | +0.22% | 231.4만 |
|---|
| 2026.07.21 | ₩23,779 | ₩23,826 | ₩23,719 | ₩23,826 | +0.20% | 466만 |
|---|
| 2026.07.20 | ₩23,679 | ₩23,759 | ₩23,598 | ₩23,612 | -0.28% | 433.2만 |
|---|
| 2026.07.17 | ₩23,625 | ₩23,906 | ₩23,431 | ₩23,812 | +0.79% | 901.8만 |
|---|
| 2026.07.16 | ₩24,294 | ₩24,347 | ₩23,979 | ₩24,106 | -0.77% | 403.4만 |
|---|
| 2026.07.15 | ₩24,681 | ₩24,708 | ₩24,233 | ₩24,467 | -0.87% | 304.6만 |
|---|
| 2026.07.14 | ₩24,561 | ₩24,628 | ₩24,369 | ₩24,561 | 0.00% | 304.6만 |
|---|
| 2026.07.13 | ₩24,467 | ₩24,501 | ₩24,227 | ₩24,267 | -0.82% | 468.6만 |
|---|
| 2026.07.10 | ₩24,548 | ₩24,708 | ₩24,441 | ₩24,681 | +0.54% | 305.7만 |
|---|
| 2026.07.09 | ₩24,454 | ₩24,601 | ₩24,347 | ₩24,588 | +0.55% | 351.4만 |
|---|
| 2026.07.08 | ₩24,013 | ₩24,260 | ₩23,893 | ₩24,240 | +0.95% | 449.4만 |
|---|
| 2026.07.07 | ₩24,280 | ₩24,347 | ₩24,012 | ₩24,160 | -0.50% | 392.5만 |
|---|
| 2026.07.06 | ₩24,401 | ₩24,574 | ₩24,374 | ₩24,521 | +0.49% | 294만 |
|---|
| 2026.07.02 | ₩24,481 | ₩24,615 | ₩24,033 | ₩24,187 | -1.20% | 341.1만 |
|---|
| 2026.07.01 | ₩24,508 | ₩24,601 | ₩24,434 | ₩24,474 | -0.14% | 376.5만 |
|---|
| 2026.06.30 | ₩24,361 | ₩24,661 | ₩24,361 | ₩24,641 | +1.15% | 402만 |
|---|
| 2026.06.29 | ₩24,100 | ₩24,387 | ₩23,886 | ₩24,387 | +1.19% | 470.8만 |
|---|
| 2026.06.26 | ₩23,879 | ₩24,106 | ₩23,772 | ₩23,879 | 0.00% | 434.1만 |
|---|
| 2026.06.25 | ₩24,314 | ₩24,320 | ₩23,826 | ₩24,080 | -0.96% | 930.4만 |
|---|
| 2026.06.24 | ₩24,053 | ₩24,167 | ₩23,786 | ₩23,946 | -0.44% | 747.9만 |
|---|
| 2026.06.23 | ₩24,066 | ₩24,233 | ₩23,933 | ₩24,000 | -0.28% | 645.3만 |
|---|
| 2026.06.22 | ₩24,548 | ₩24,615 | ₩24,441 | ₩24,481 | -0.27% | 485.2만 |
|---|
| 2026.06.18 | ₩24,561 | ₩24,788 | ₩24,528 | ₩24,762 | +0.82% | 1062.9만 |
|---|
| 2026.06.17 | ₩24,361 | ₩24,449 | ₩24,133 | ₩24,173 | -0.77% | 1013.8만 |
|---|
| 2026.06.16 | ₩24,347 | ₩24,374 | ₩24,334 | ₩24,334 | -0.05% | 302.6만 |
|---|
| 2026.06.15 | ₩24,307 | ₩24,374 | ₩24,307 | ₩24,347 | +0.17% | 325.4만 |
|---|
| 2026.06.12 | ₩24,066 | ₩24,213 | ₩23,989 | ₩24,187 | +0.50% | 622.4만 |
|---|
| 2026.06.11 | ₩23,732 | ₩24,066 | ₩23,625 | ₩24,053 | +1.35% | 1360.1만 |
|---|
| 2026.06.10 | ₩23,745 | ₩23,959 | ₩23,572 | ₩23,585 | -0.68% | 915.4만 |
|---|
| 2026.06.09 | ₩24,106 | ₩24,173 | ₩23,358 | ₩23,866 | -1.00% | 1232.3만 |
|---|
| 2026.06.08 | ₩24,000 | ₩24,120 | ₩23,979 | ₩24,053 | +0.22% | 693.8만 |
|---|
| 2026.06.05 | ₩24,173 | ₩24,200 | ₩23,759 | ₩23,799 | -1.55% | 926.9만 |
|---|
| 2026.06.04 | ₩24,213 | ₩24,267 | ₩24,173 | ₩24,240 | +0.11% | 286.4만 |
|---|
| 2026.06.03 | ₩24,254 | ₩24,267 | ₩24,227 | ₩24,240 | -0.06% | 402.3만 |
|---|
| 2026.06.02 | ₩24,227 | ₩24,254 | ₩24,200 | ₩24,254 | +0.11% | 338.6만 |
|---|
| 2026.06.01 | ₩24,167 | ₩24,240 | ₩24,160 | ₩24,227 | +0.25% | 382.4만 |
|---|
| 2026.05.29 | ₩24,160 | ₩24,200 | ₩24,147 | ₩24,173 | +0.06% | 361.2만 |
|---|
| 2026.05.28 | ₩24,066 | ₩24,160 | ₩24,066 | ₩24,133 | +0.28% | 351.8만 |
|---|
| 2026.05.27 | ₩24,080 | ₩24,093 | ₩24,020 | ₩24,080 | 0.00% | 471만 |
|---|
| 2026.05.26 | ₩24,053 | ₩24,066 | ₩24,013 | ₩24,053 | 0.00% | 663.7만 |
|---|
| 2026.05.22 | ₩23,919 | ₩23,973 | ₩23,893 | ₩23,906 | -0.06% | 482.1만 |
|---|
| 2026.05.21 | ₩23,732 | ₩23,879 | ₩23,725 | ₩23,852 | +0.51% | 733.3만 |
|---|
| 2026.05.20 | ₩23,679 | ₩23,812 | ₩23,645 | ₩23,799 | +0.51% | 567.8만 |
|---|
| 2026.05.19 | ₩23,558 | ₩23,692 | ₩23,478 | ₩23,598 | +0.17% | 978.7만 |
|---|
| 2026.05.18 | ₩23,745 | ₩23,745 | ₩23,532 | ₩23,679 | -0.28% | 1549.6만 |
|---|
| 2026.05.15 | ₩23,926 | ₩24,000 | ₩23,759 | ₩23,919 | -0.03% | 1199.9만 |
|---|
| 2026.05.14 | ₩24,227 | ₩24,267 | ₩24,227 | ₩24,240 | +0.06% | 496.6만 |
|---|
| 2026.05.13 | ₩24,227 | ₩24,240 | ₩24,213 | ₩24,240 | +0.06% | 217.1만 |
|---|
| 2026.05.12 | ₩24,233 | ₩24,240 | ₩24,213 | ₩24,213 | -0.08% | 304.8만 |
|---|
| 2026.05.11 | ₩24,220 | ₩24,227 | ₩24,213 | ₩24,227 | +0.03% | 417.1만 |
|---|
| 2026.05.08 | ₩24,200 | ₩24,240 | ₩24,200 | ₩24,240 | +0.17% | 258.8만 |
|---|
| 2026.05.07 | ₩24,187 | ₩24,200 | ₩24,187 | ₩24,200 | +0.06% | 266.7만 |
|---|
| 2026.05.06 | ₩24,180 | ₩24,200 | ₩24,173 | ₩24,200 | +0.08% | 326.5만 |
|---|
| 2026.05.05 | ₩24,120 | ₩24,160 | ₩24,120 | ₩24,147 | +0.11% | 300.3만 |
|---|
| 2026.05.04 | ₩24,106 | ₩24,133 | ₩24,053 | ₩24,093 | -0.06% | 378.9만 |
|---|
| 2026.05.01 | ₩24,053 | ₩24,120 | ₩24,053 | ₩24,106 | +0.22% | 462.8만 |
|---|
| 2026.04.30 | ₩23,973 | ₩24,053 | ₩23,906 | ₩24,040 | +0.28% | 476.5만 |
|---|
| 2026.04.29 | ₩23,933 | ₩23,933 | ₩23,852 | ₩23,933 | 0.00% | 482만 |
|---|
| 2026.04.28 | ₩23,866 | ₩23,906 | ₩23,812 | ₩23,866 | 0.00% | 453.7만 |
|---|
| 2026.04.27 | ₩23,893 | ₩23,946 | ₩23,879 | ₩23,933 | +0.17% | 408.1만 |
|---|
| 2026.04.24 | ₩23,826 | ₩23,919 | ₩23,812 | ₩23,919 | +0.39% | 538.7만 |
|---|
| 2026.04.23 | ₩23,786 | ₩23,826 | ₩23,598 | ₩23,732 | -0.22% | 674.5만 |
|---|
| 2026.04.22 | ₩23,705 | ₩23,799 | ₩23,699 | ₩23,786 | +0.34% | 353.4만 |
|---|
| 2026.04.21 | ₩23,692 | ₩23,719 | ₩23,549 | ₩23,598 | -0.40% | 637.3만 |
|---|
| 2026.04.20 | ₩23,705 | ₩23,705 | ₩23,558 | ₩23,652 | -0.23% | 709.7만 |
|---|
| 2026.04.17 | ₩23,759 | ₩23,959 | ₩23,752 | ₩23,933 | +0.73% | 949.5만 |
|---|
| 2026.04.16 | ₩23,572 | ₩23,632 | ₩23,572 | ₩23,612 | +0.17% | 493.5만 |
|---|
| 2026.04.15 | ₩23,585 | ₩23,585 | ₩23,572 | ₩23,585 | 0.00% | 314.5만 |
|---|
| 2026.04.14 | ₩23,572 | ₩23,585 | ₩23,558 | ₩23,572 | 0.00% | 524.3만 |
|---|
| 2026.04.13 | ₩23,532 | ₩23,572 | ₩23,518 | ₩23,558 | +0.11% | 517.8만 |
|---|
| 2026.04.10 | ₩23,545 | ₩23,558 | ₩23,518 | ₩23,532 | -0.06% | 439.3만 |
|---|
| 2026.04.09 | ₩23,465 | ₩23,532 | ₩23,451 | ₩23,518 | +0.23% | 1060.9만 |
|---|
| 2026.04.08 | ₩23,505 | ₩23,518 | ₩23,411 | ₩23,465 | -0.17% | 1104만 |
|---|
| 2026.04.07 | ₩23,157 | ₩23,197 | ₩22,983 | ₩23,197 | +0.17% | 1238.8만 |
|---|
| 2026.04.06 | ₩23,144 | ₩23,251 | ₩23,144 | ₩23,211 | +0.29% | 808.9만 |
|---|
| 2026.04.02 | ₩22,836 | ₩23,130 | ₩22,769 | ₩23,117 | +1.23% | 871.9만 |
|---|
| 2026.04.01 | ₩23,037 | ₩23,144 | ₩22,983 | ₩23,064 | +0.12% | 755.6만 |
|---|
| 2026.03.31 | ₩22,515 | ₩22,943 | ₩22,502 | ₩22,930 | +1.84% | 1436.3만 |
|---|
| 2026.03.30 | ₩22,556 | ₩22,605 | ₩22,228 | ₩22,328 | -1.01% | 1136만 |
|---|
| 2026.03.27 | ₩22,637 | ₩22,649 | ₩22,368 | ₩22,422 | -0.95% | 1386만 |
|---|
| 2026.03.26 | ₩22,876 | ₩22,957 | ₩22,689 | ₩22,689 | -0.82% | 1127.5만 |
|---|
| 2026.03.25 | ₩23,023 | ₩23,077 | ₩22,957 | ₩23,010 | -0.06% | 1044.2만 |
|---|
| 2026.03.24 | ₩22,876 | ₩22,997 | ₩22,850 | ₩22,917 | +0.18% | 963.7만 |
|---|
| 2026.03.23 | ₩23,010 | ₩23,117 | ₩22,910 | ₩22,997 | -0.06% | 1230.1만 |
|---|
| 2026.03.20 | ₩23,304 | ₩23,304 | ₩22,917 | ₩22,997 | -1.32% | 1851.3만 |
|---|
| 2026.03.19 | ₩23,278 | ₩23,485 | ₩23,144 | ₩23,384 | +0.46% | 1792.8만 |
|---|
| 2026.03.18 | ₩23,672 | ₩23,732 | ₩23,438 | ₩23,451 | -0.93% | 1869.6만 |
|---|
| 2026.03.17 | ₩23,692 | ₩23,786 | ₩23,679 | ₩23,732 | +0.17% | 1067만 |
|---|
| 2026.03.16 | ₩23,518 | ₩23,717 | ₩23,518 | ₩23,612 | +0.40% | 1316.6만 |
|---|
| 2026.03.13 | ₩23,491 | ₩23,624 | ₩23,291 | ₩23,331 | -0.68% | 2059.6만 |
|---|
| 2026.03.12 | ₩23,558 | ₩23,593 | ₩23,398 | ₩23,398 | -0.68% | 1170.1만 |
|---|
| 2026.03.11 | ₩23,652 | ₩23,739 | ₩23,585 | ₩23,665 | +0.06% | 962.2만 |
|---|
| 2026.03.10 | ₩23,612 | ₩23,759 | ₩23,572 | ₩23,612 | 0.00% | 933.4만 |
|---|
| 2026.03.09 | ₩23,184 | ₩23,625 | ₩23,144 | ₩23,585 | +1.73% | 1578.6만 |
|---|
| 2026.03.06 | ₩23,358 | ₩23,511 | ₩23,304 | ₩23,331 | -0.11% | 1459.8만 |
|---|
| 2026.03.05 | ₩23,558 | ₩23,665 | ₩23,411 | ₩23,585 | +0.11% | 961.6만 |
|---|
| 2026.03.04 | ₩23,465 | ₩23,665 | ₩23,458 | ₩23,612 | +0.63% | 795.4만 |
|---|
| 2026.03.03 | ₩23,237 | ₩23,465 | ₩23,104 | ₩23,398 | +0.69% | 1665.4만 |
|---|
| 2026.03.02 | ₩23,304 | ₩23,598 | ₩23,291 | ₩23,558 | +1.09% | 1370.2만 |
|---|
| 2026.02.27 | ₩23,398 | ₩23,532 | ₩23,371 | ₩23,518 | +0.51% | 1313.7만 |
|---|
| 2026.02.26 | ₩23,652 | ₩23,652 | ₩23,405 | ₩23,532 | -0.51% | 1025.9만 |
|---|
| 2026.02.25 | ₩23,505 | ₩23,652 | ₩23,505 | ₩23,639 | +0.57% | 752.4만 |
|---|
| 2026.02.24 | ₩23,331 | ₩23,491 | ₩23,264 | ₩23,465 | +0.57% | 722.2만 |
|---|
| 2026.02.23 | ₩23,425 | ₩23,465 | ₩23,237 | ₩23,304 | -0.51% | 848.6만 |
|---|
| 2026.02.20 | ₩23,391 | ₩23,774 | ₩23,371 | ₩23,705 | +1.34% | 923.8만 |
|---|
| 2026.02.19 | ₩23,505 | ₩23,612 | ₩23,411 | ₩23,518 | +0.06% | 973.7만 |
|---|
| 2026.02.18 | ₩23,478 | ₩23,759 | ₩23,418 | ₩23,598 | +0.51% | 892.7만 |
|---|
| 2026.02.17 | ₩23,311 | ₩23,532 | ₩23,117 | ₩23,438 | +0.54% | 1601.7만 |
|---|
| 2026.02.13 | ₩23,384 | ₩23,605 | ₩23,224 | ₩23,465 | +0.34% | 1376만 |
|---|
| 2026.02.12 | ₩23,812 | ₩23,866 | ₩23,344 | ₩23,411 | -1.68% | 1151.8만 |
|---|
| 2026.02.11 | ₩23,852 | ₩23,893 | ₩23,598 | ₩23,812 | -0.17% | 990.9만 |
|---|
| 2026.02.10 | ₩23,812 | ₩23,852 | ₩23,705 | ₩23,719 | -0.39% | 793만 |
|---|
| 2026.02.09 | ₩23,558 | ₩23,826 | ₩23,491 | ₩23,772 | +0.91% | 1095.2만 |
|---|
| 2026.02.06 | ₩23,264 | ₩23,652 | ₩23,237 | ₩23,625 | +1.55% | 963만 |
|---|
| 2026.02.05 | ₩23,251 | ₩23,390 | ₩23,077 | ₩23,171 | -0.35% | 1754.2만 |
|---|
| 2026.02.04 | ₩23,692 | ₩23,692 | ₩23,251 | ₩23,411 | -1.19% | 1420.1만 |
|---|
| 2026.02.03 | ₩23,919 | ₩23,933 | ₩23,532 | ₩23,692 | -0.95% | 1106.8만 |
|---|
| 2026.02.02 | ₩23,719 | ₩23,933 | ₩23,705 | ₩23,906 | +0.79% | 699.4만 |
|---|
| 2026.01.30 | ₩23,799 | ₩23,879 | ₩23,705 | ₩23,786 | -0.06% | 973.9만 |
|---|
| 2026.01.29 | ₩23,893 | ₩23,906 | ₩23,639 | ₩23,866 | -0.11% | 859.9만 |
|---|
| 2026.01.28 | ₩23,906 | ₩23,933 | ₩23,866 | ₩23,906 | 0.00% | 535만 |
|---|
| 2026.01.27 | ₩23,852 | ₩23,893 | ₩23,839 | ₩23,866 | +0.06% | 456.8만 |
|---|
| 2026.01.26 | ₩23,745 | ₩23,839 | ₩23,745 | ₩23,812 | +0.28% | 849만 |
|---|
| 2026.01.23 | ₩23,692 | ₩23,799 | ₩23,665 | ₩23,759 | +0.28% | 648.5만 |
|---|
| 2026.01.22 | ₩23,719 | ₩23,732 | ₩23,625 | ₩23,692 | -0.11% | 796.1만 |
|---|
| 2026.01.21 | ₩23,411 | ₩23,672 | ₩23,371 | ₩23,598 | +0.80% | 1044.8만 |
|---|
| 2026.01.20 | ₩23,438 | ₩23,532 | ₩23,331 | ₩23,371 | -0.29% | 1113.2만 |
|---|
| 2026.01.16 | ₩24,026 | ₩24,066 | ₩23,799 | ₩23,906 | -0.50% | 779.1만 |
|---|
| 2026.01.15 | ₩23,959 | ₩23,979 | ₩23,866 | ₩23,919 | -0.17% | 421.8만 |
|---|
| 2026.01.14 | ₩23,906 | ₩23,919 | ₩23,826 | ₩23,919 | +0.06% | 691.8만 |
|---|
| 2026.01.13 | ₩23,919 | ₩23,946 | ₩23,906 | ₩23,919 | 0.00% | 489.7만 |
|---|
| 2026.01.12 | ₩23,879 | ₩23,933 | ₩23,866 | ₩23,933 | +0.22% | 405.9만 |
|---|
| 2026.01.09 | ₩23,839 | ₩23,919 | ₩23,812 | ₩23,919 | +0.34% | 472만 |
|---|
| 2026.01.08 | ₩23,839 | ₩23,839 | ₩23,772 | ₩23,799 | -0.17% | 786.1만 |
|---|
| 2026.01.07 | ₩23,839 | ₩23,879 | ₩23,826 | ₩23,839 | 0.00% | 627.3만 |
|---|
| 2026.01.06 | ₩23,759 | ₩23,839 | ₩23,759 | ₩23,839 | +0.34% | 660.4만 |
|---|
| 2026.01.05 | ₩23,699 | ₩23,784 | ₩23,692 | ₩23,745 | +0.20% | 583.8만 |
|---|
| 2026.01.02 | ₩23,732 | ₩23,772 | ₩23,558 | ₩23,639 | -0.39% | 1082.9만 |
|---|
| 2025.12.31 | ₩23,705 | ₩23,719 | ₩23,625 | ₩23,625 | -0.34% | 496.1만 |
|---|
| 2025.12.30 | ₩23,705 | ₩23,745 | ₩23,699 | ₩23,705 | 0.00% | 481.3만 |
|---|
| 2025.12.29 | ₩23,692 | ₩23,732 | ₩23,679 | ₩23,719 | +0.11% | 455.5만 |
|---|
| 2025.12.26 | ₩23,719 | ₩23,745 | ₩23,705 | ₩23,732 | +0.06% | 300.4만 |
|---|
| 2025.12.24 | ₩23,665 | ₩23,719 | ₩23,665 | ₩23,705 | +0.17% | 252.8만 |
|---|
| 2025.12.23 | ₩23,612 | ₩23,692 | ₩23,612 | ₩23,692 | +0.34% | 480.2만 |
|---|
| 2025.12.22 | ₩23,625 | ₩23,652 | ₩23,612 | ₩23,612 | -0.06% | 461.5만 |
|---|
| 2025.12.19 | ₩23,572 | ₩23,799 | ₩23,572 | ₩23,745 | +0.74% | 938.6만 |
|---|
| 2025.12.18 | ₩23,511 | ₩23,558 | ₩23,478 | ₩23,505 | -0.03% | 428.6만 |
|---|
| 2025.12.17 | ₩23,491 | ₩23,505 | ₩23,478 | ₩23,491 | 0.00% | 388.9만 |
|---|
| 2025.12.16 | ₩23,478 | ₩23,505 | ₩23,478 | ₩23,491 | +0.06% | 321.2만 |
|---|
| 2025.12.15 | ₩23,478 | ₩23,491 | ₩23,478 | ₩23,478 | 0.00% | 349.3만 |
|---|
| 2025.12.12 | ₩23,491 | ₩23,505 | ₩23,451 | ₩23,478 | -0.06% | 404.1만 |
|---|
| 2025.12.11 | ₩23,478 | ₩23,491 | ₩23,465 | ₩23,491 | +0.06% | 384.4만 |
|---|
| 2025.12.10 | ₩23,451 | ₩23,478 | ₩23,451 | ₩23,465 | +0.06% | 391.1만 |
|---|
| 2025.12.09 | ₩23,451 | ₩23,465 | ₩23,438 | ₩23,451 | 0.00% | 217.6만 |
|---|
| 2025.12.08 | ₩23,458 | ₩23,465 | ₩23,438 | ₩23,465 | +0.03% | 297.3만 |
|---|
| 2025.12.05 | ₩23,425 | ₩23,451 | ₩23,425 | ₩23,451 | +0.11% | 246.2만 |
|---|
| 2025.12.04 | ₩23,411 | ₩23,425 | ₩23,398 | ₩23,425 | +0.06% | 342.6만 |
|---|
| 2025.12.03 | ₩23,378 | ₩23,411 | ₩23,371 | ₩23,411 | +0.14% | 388.5만 |
|---|
| 2025.12.02 | ₩23,384 | ₩23,398 | ₩23,358 | ₩23,398 | +0.06% | 449.9만 |
|---|
| 2025.12.01 | ₩23,318 | ₩23,371 | ₩23,304 | ₩23,358 | +0.17% | 315.5만 |
|---|
| 2025.11.28 | ₩23,318 | ₩23,358 | ₩23,304 | ₩23,358 | +0.17% | 307.7만 |
|---|
| 2025.11.26 | ₩23,278 | ₩23,318 | ₩23,264 | ₩23,291 | +0.06% | 690.3만 |
|---|
| 2025.11.25 | ₩23,157 | ₩23,251 | ₩23,070 | ₩23,237 | +0.35% | 917.6만 |
|---|
| 2025.11.24 | ₩23,010 | ₩23,177 | ₩22,997 | ₩23,171 | +0.70% | 846.3만 |
|---|
| 2025.11.21 | ₩22,997 | ₩23,251 | ₩22,756 | ₩23,144 | +0.64% | 1043.8만 |
|---|
| 2025.11.20 | ₩23,465 | ₩23,491 | ₩22,917 | ₩22,917 | -2.34% | 1246.8만 |
|---|
| 2025.11.19 | ₩23,197 | ₩23,366 | ₩23,151 | ₩23,278 | +0.35% | 817.2만 |
|---|
| 2025.11.18 | ₩23,184 | ₩23,260 | ₩23,010 | ₩23,157 | -0.12% | 934만 |
|---|
| 2025.11.17 | ₩23,264 | ₩23,371 | ₩23,191 | ₩23,251 | -0.06% | 787.3만 |
|---|
| 2025.11.14 | ₩23,104 | ₩23,358 | ₩23,050 | ₩23,304 | +0.87% | 723.8만 |
|---|
| 2025.11.13 | ₩23,384 | ₩23,384 | ₩23,211 | ₩23,264 | -0.51% | 725.9만 |
|---|
| 2025.11.12 | ₩23,411 | ₩23,419 | ₩23,358 | ₩23,398 | -0.06% | 533.5만 |
|---|
| 2025.11.11 | ₩23,371 | ₩23,398 | ₩23,358 | ₩23,398 | +0.11% | 452.4만 |
|---|
| 2025.11.10 | ₩23,291 | ₩23,398 | ₩23,291 | ₩23,398 | +0.46% | 774.6만 |
|---|
| 2025.11.07 | ₩23,157 | ₩23,211 | ₩22,990 | ₩23,211 | +0.23% | 1206.9만 |
|---|
| 2025.11.06 | ₩23,331 | ₩23,331 | ₩23,184 | ₩23,197 | -0.57% | 957.9만 |
|---|
| 2025.11.05 | ₩23,271 | ₩23,358 | ₩23,251 | ₩23,331 | +0.26% | 469.2만 |
|---|
| 2025.11.04 | ₩23,278 | ₩23,331 | ₩23,251 | ₩23,264 | -0.06% | 761.8만 |
|---|
| 2025.11.03 | ₩23,344 | ₩23,371 | ₩23,318 | ₩23,344 | 0.00% | 608.9만 |
|---|
| 2025.10.31 | ₩23,344 | ₩23,358 | ₩23,264 | ₩23,304 | -0.17% | 836.9만 |
|---|
| 2025.10.30 | ₩23,304 | ₩23,331 | ₩23,278 | ₩23,291 | -0.06% | 695.4만 |
|---|
| 2025.10.29 | ₩23,318 | ₩23,331 | ₩23,278 | ₩23,318 | 0.00% | 857.4만 |
|---|
| 2025.10.28 | ₩23,304 | ₩23,318 | ₩23,291 | ₩23,318 | +0.06% | 402.3만 |
|---|
| 2025.10.27 | ₩23,271 | ₩23,291 | ₩23,264 | ₩23,291 | +0.09% | 739.8만 |
|---|
| 2025.10.24 | ₩23,197 | ₩23,211 | ₩23,171 | ₩23,197 | 0.00% | 735.3만 |
|---|
| 2025.10.23 | ₩23,010 | ₩23,117 | ₩22,997 | ₩23,117 | +0.46% | 663.8만 |
|---|
| 2025.10.22 | ₩23,077 | ₩23,090 | ₩22,876 | ₩23,010 | -0.29% | 952.9만 |
|---|
| 2025.10.21 | ₩23,064 | ₩23,104 | ₩23,037 | ₩23,090 | +0.12% | 633.5만 |
|---|
| 2025.10.20 | ₩22,957 | ₩23,077 | ₩22,949 | ₩23,077 | +0.52% | 678만 |
|---|
| 2025.10.17 | ₩22,930 | ₩23,144 | ₩22,859 | ₩23,104 | +0.76% | 1409.7만 |
|---|
| 2025.10.16 | ₩22,997 | ₩23,003 | ₩22,863 | ₩22,997 | 0.00% | 1077.4만 |
|---|
| 2025.10.15 | ₩22,957 | ₩22,983 | ₩22,818 | ₩22,943 | -0.06% | 593.7만 |
|---|
| 2025.10.14 | ₩22,783 | ₩22,930 | ₩22,649 | ₩22,863 | +0.35% | 937.7만 |
|---|
| 2025.10.13 | ₩22,823 | ₩22,917 | ₩22,783 | ₩22,903 | +0.35% | 756.2만 |
|---|
| 2025.10.10 | ₩22,957 | ₩22,970 | ₩22,569 | ₩22,569 | -1.69% | 1372.8만 |
|---|