시장 데이터를 불러오는 중
전체 종목
Global X Nasdaq 100 Covered Call & Growth ETF 과거 주가
Global X Nasdaq 100 Covered Call & Growth ETF · QYLG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Nasdaq 100 Covered Call & Growth ETF · QYLG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,286 | ₩41,286 | ₩41,058 | ₩41,273 | -0.03% | 5.9만 |
| 2026.10.08 | ₩41,233 | ₩41,353 | ₩41,045 | ₩41,139 | -0.23% | 5.5만 |
| 2026.10.07 | ₩41,152 | ₩41,447 | ₩41,152 | ₩41,441 | +0.70% | 5.5만 |
| 2026.10.06 | ₩41,367 | ₩41,538 | ₩41,340 | ₩41,487 | +0.29% | 6.5만 |
| 2026.10.05 | ₩41,192 | ₩41,340 | ₩41,166 | ₩41,310 | +0.29% | 3.4만 |
| 2026.10.02 | ₩41,233 | ₩41,272 | ₩41,058 | ₩41,143 | -0.22% | 3.2만 |
| 2026.10.01 | ₩40,911 | ₩41,018 | ₩40,683 | ₩40,851 | -0.15% | 6.7만 |
| 2026.09.30 | ₩40,683 | ₩40,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,789 |
| +0.26% |
| 2.9만 |
| 2026.09.29 | ₩40,696 | ₩40,777 | ₩40,616 | ₩40,656 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩40,723 | ₩40,750 | ₩40,549 | ₩40,615 | -0.27% | 2.4만 |
|---|
| 2026.09.25 | ₩40,777 | ₩40,964 | ₩40,723 | ₩40,931 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩40,495 | ₩40,817 | ₩40,495 | ₩40,804 | +0.76% | 4.8만 |
|---|
| 2026.09.23 | ₩41,018 | ₩41,032 | ₩40,669 | ₩40,804 | -0.52% | 5.6만 |
|---|
| 2026.09.22 | ₩40,817 | ₩41,005 | ₩40,817 | ₩40,946 | +0.32% | 5.8만 |
|---|
| 2026.09.21 | ₩40,240 | ₩40,830 | ₩40,240 | ₩40,798 | +1.39% | 9.5만 |
|---|
| 2026.09.18 | ₩40,093 | ₩40,214 | ₩39,986 | ₩40,133 | +0.10% | 7.1만 |
|---|
| 2026.09.17 | ₩40,093 | ₩40,160 | ₩39,819 | ₩40,160 | +0.17% | 6.9만 |
|---|
| 2026.09.16 | ₩39,597 | ₩39,758 | ₩39,288 | ₩39,461 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩39,570 | ₩39,610 | ₩39,369 | ₩39,449 | -0.30% | 5.7만 |
|---|
| 2026.09.14 | ₩39,382 | ₩39,785 | ₩39,329 | ₩39,650 | +0.68% | 9.3만 |
|---|
| 2026.09.11 | ₩39,892 | ₩39,919 | ₩39,704 | ₩39,838 | -0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩39,382 | ₩39,689 | ₩39,382 | ₩39,530 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩39,892 | ₩39,959 | ₩39,758 | ₩39,785 | -0.27% | 4.1만 |
|---|
| 2026.09.08 | ₩39,436 | ₩39,990 | ₩39,436 | ₩39,811 | +0.95% | 2.7만 |
|---|
| 2026.09.04 | ₩39,838 | ₩39,986 | ₩39,771 | ₩39,880 | +0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩39,490 | ₩39,896 | ₩39,490 | ₩39,831 | +0.87% | 5.3만 |
|---|
| 2026.09.02 | ₩39,315 | ₩39,510 | ₩39,288 | ₩39,472 | +0.40% | 2.9만 |
|---|
| 2026.09.01 | ₩39,557 | ₩39,637 | ₩39,315 | ₩39,384 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩39,758 | ₩39,785 | ₩39,605 | ₩39,763 | +0.01% | 5.8만 |
|---|
| 2026.08.28 | ₩39,905 | ₩40,026 | ₩39,704 | ₩39,764 | -0.35% | 2.3만 |
|---|
| 2026.08.27 | ₩39,758 | ₩39,892 | ₩39,587 | ₩39,890 | +0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩39,409 | ₩39,530 | ₩39,355 | ₩39,490 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩39,476 | ₩39,532 | ₩39,335 | ₩39,386 | -0.23% | 2.3만 |
|---|
| 2026.08.24 | ₩39,262 | ₩39,396 | ₩39,087 | ₩39,272 | +0.03% | 6만 |
|---|
| 2026.08.21 | ₩39,892 | ₩39,892 | ₩39,530 | ₩39,748 | -0.36% | 3.2만 |
|---|
| 2026.08.20 | ₩39,610 | ₩39,892 | ₩39,518 | ₩39,629 | +0.05% | 7.6만 |
|---|
| 2026.08.19 | ₩39,771 | ₩39,878 | ₩39,624 | ₩39,736 | -0.09% | 3.2만 |
|---|
| 2026.08.18 | ₩39,932 | ₩39,932 | ₩39,691 | ₩39,783 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩40,106 | ₩40,227 | ₩40,106 | ₩40,106 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩40,066 | ₩40,173 | ₩40,012 | ₩40,147 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩39,986 | ₩40,200 | ₩39,932 | ₩40,126 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩39,878 | ₩40,012 | ₩39,798 | ₩39,897 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩39,905 | ₩39,939 | ₩39,624 | ₩39,724 | -0.45% | 2.2만 |
|---|
| 2026.08.10 | ₩39,878 | ₩39,919 | ₩39,687 | ₩39,795 | -0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩39,771 | ₩39,865 | ₩39,637 | ₩39,825 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩39,369 | ₩39,704 | ₩39,302 | ₩39,557 | +0.48% | 3.4만 |
|---|
| 2026.08.05 | ₩39,945 | ₩39,959 | ₩39,597 | ₩39,644 | -0.76% | 2.2만 |
|---|
| 2026.08.04 | ₩39,315 | ₩39,825 | ₩39,315 | ₩39,786 | +1.20% | 4.4만 |
|---|
| 2026.08.03 | ₩38,484 | ₩39,034 | ₩38,269 | ₩38,993 | +1.32% | 5.2만 |
|---|
| 2026.07.31 | ₩38,698 | ₩38,698 | ₩38,055 | ₩38,499 | -0.52% | 12.7만 |
|---|
| 2026.07.30 | ₩37,800 | ₩38,256 | ₩37,800 | ₩38,179 | +1.00% | 7.4만 |
|---|
| 2026.07.29 | ₩37,827 | ₩38,041 | ₩37,116 | ₩37,144 | -1.80% | 3.8만 |
|---|
| 2026.07.28 | ₩37,693 | ₩37,921 | ₩37,411 | ₩37,800 | +0.28% | 5.5만 |
|---|
| 2026.07.27 | ₩38,511 | ₩38,511 | ₩37,773 | ₩38,039 | -1.23% | 4만 |
|---|
| 2026.07.24 | ₩38,403 | ₩38,457 | ₩38,015 | ₩38,110 | -0.76% | 4.8만 |
|---|
| 2026.07.23 | ₩38,631 | ₩38,685 | ₩38,283 | ₩38,421 | -0.54% | 6.2만 |
|---|
| 2026.07.22 | ₩39,007 | ₩39,141 | ₩38,926 | ₩38,993 | -0.03% | 4.5만 |
|---|
| 2026.07.21 | ₩39,047 | ₩39,141 | ₩38,873 | ₩39,127 | +0.21% | 3만 |
|---|
| 2026.07.20 | ₩38,832 | ₩38,953 | ₩38,537 | ₩38,587 | -0.63% | 5.3만 |
|---|
| 2026.07.17 | ₩38,765 | ₩39,168 | ₩38,350 | ₩38,914 | +0.38% | 4.8만 |
|---|
| 2026.07.16 | ₩39,771 | ₩39,771 | ₩39,247 | ₩39,418 | -0.89% | 4.3만 |
|---|
| 2026.07.15 | ₩40,428 | ₩40,428 | ₩39,704 | ₩40,067 | -0.89% | 4.1만 |
|---|
| 2026.07.14 | ₩40,187 | ₩40,338 | ₩39,945 | ₩40,192 | +0.01% | 2만 |
|---|
| 2026.07.13 | ₩39,852 | ₩40,100 | ₩39,637 | ₩39,751 | -0.25% | 7.5만 |
|---|
| 2026.07.10 | ₩40,214 | ₩40,482 | ₩39,892 | ₩40,443 | +0.57% | 3.7만 |
|---|
| 2026.07.09 | ₩40,039 | ₩40,348 | ₩39,852 | ₩40,314 | +0.69% | 5.6만 |
|---|
| 2026.07.08 | ₩39,409 | ₩39,731 | ₩39,101 | ₩39,681 | +0.69% | 3.5만 |
|---|
| 2026.07.07 | ₩39,811 | ₩39,878 | ₩39,302 | ₩39,597 | -0.54% | 6.4만 |
|---|
| 2026.07.06 | ₩39,865 | ₩40,334 | ₩39,865 | ₩40,212 | +0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩40,321 | ₩40,428 | ₩39,402 | ₩39,700 | -1.54% | 3.2만 |
|---|
| 2026.07.01 | ₩40,294 | ₩40,495 | ₩39,959 | ₩40,271 | -0.06% | 2.9만 |
|---|
| 2026.06.30 | ₩40,187 | ₩40,737 | ₩40,187 | ₩40,643 | +1.13% | 4.6만 |
|---|
| 2026.06.29 | ₩39,691 | ₩40,200 | ₩39,302 | ₩40,128 | +1.10% | 4.2만 |
|---|
| 2026.06.26 | ₩39,275 | ₩39,677 | ₩39,034 | ₩39,315 | +0.10% | 4.2만 |
|---|
| 2026.06.25 | ₩40,053 | ₩40,093 | ₩39,342 | ₩39,649 | -1.01% | 4.8만 |
|---|
| 2026.06.24 | ₩39,624 | ₩39,865 | ₩39,168 | ₩39,463 | -0.41% | 5.5만 |
|---|
| 2026.06.23 | ₩39,677 | ₩40,066 | ₩39,463 | ₩39,570 | -0.27% | 5.2만 |
|---|
| 2026.06.22 | ₩40,844 | ₩40,924 | ₩40,535 | ₩40,623 | -0.54% | 4.4만 |
|---|
| 2026.06.18 | ₩40,737 | ₩41,199 | ₩40,530 | ₩41,045 | +0.76% | 4.6만 |
|---|
| 2026.06.17 | ₩40,535 | ₩40,535 | ₩39,986 | ₩40,041 | -1.22% | 6.7만 |
|---|
| 2026.06.16 | ₩40,656 | ₩40,790 | ₩40,281 | ₩40,328 | -0.81% | 5만 |
|---|
| 2026.06.15 | ₩40,428 | ₩40,777 | ₩40,415 | ₩40,706 | +0.69% | 8.9만 |
|---|
| 2026.06.12 | ₩39,811 | ₩39,999 | ₩39,550 | ₩39,979 | +0.42% | 3.3만 |
|---|
| 2026.06.11 | ₩39,007 | ₩39,770 | ₩38,886 | ₩39,723 | +1.84% | 3.7만 |
|---|
| 2026.06.10 | ₩39,087 | ₩39,443 | ₩38,696 | ₩38,731 | -0.91% | 4.5만 |
|---|
| 2026.06.09 | ₩39,986 | ₩40,039 | ₩38,310 | ₩39,278 | -1.77% | 4.9만 |
|---|
| 2026.06.08 | ₩39,691 | ₩39,932 | ₩39,570 | ₩39,717 | +0.07% | 4.8만 |
|---|
| 2026.06.05 | ₩40,254 | ₩40,281 | ₩39,154 | ₩39,232 | -2.54% | 6.9만 |
|---|
| 2026.06.04 | ₩40,669 | ₩40,683 | ₩40,267 | ₩40,596 | -0.18% | 4.3만 |
|---|
| 2026.06.03 | ₩40,683 | ₩40,750 | ₩40,549 | ₩40,679 | -0.01% | 2.3만 |
|---|
| 2026.06.02 | ₩40,616 | ₩40,750 | ₩40,475 | ₩40,696 | +0.20% | 3.6만 |
|---|
| 2026.06.01 | ₩40,495 | ₩40,710 | ₩40,381 | ₩40,593 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩40,455 | ₩40,522 | ₩40,321 | ₩40,429 | -0.06% | 4.1만 |
|---|
| 2026.05.28 | ₩40,093 | ₩40,361 | ₩39,959 | ₩40,301 | +0.52% | 3.6만 |
|---|
| 2026.05.27 | ₩40,214 | ₩40,214 | ₩39,959 | ₩40,080 | -0.33% | 3.1만 |
|---|
| 2026.05.26 | ₩39,865 | ₩40,133 | ₩39,838 | ₩40,069 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩39,677 | ₩39,785 | ₩39,583 | ₩39,650 | -0.07% | 5.6만 |
|---|
| 2026.05.21 | ₩39,288 | ₩39,557 | ₩39,170 | ₩39,483 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩39,101 | ₩39,422 | ₩39,060 | ₩39,422 | +0.82% | 3.3만 |
|---|
| 2026.05.19 | ₩38,920 | ₩39,248 | ₩38,631 | ₩38,859 | -0.16% | 2.5만 |
|---|
| 2026.05.18 | ₩39,342 | ₩39,342 | ₩38,777 | ₩39,054 | -0.73% | 4만 |
|---|
| 2026.05.15 | ₩39,557 | ₩39,677 | ₩39,241 | ₩39,500 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩39,932 | ₩40,132 | ₩39,912 | ₩40,086 | +0.39% | 4.1만 |
|---|
| 2026.05.13 | ₩39,785 | ₩39,919 | ₩39,610 | ₩39,819 | +0.09% | 2만 |
|---|
| 2026.05.12 | ₩39,610 | ₩39,711 | ₩39,315 | ₩39,637 | +0.07% | 2.6만 |
|---|
| 2026.05.11 | ₩39,798 | ₩39,905 | ₩39,744 | ₩39,844 | +0.11% | 5.7만 |
|---|
| 2026.05.08 | ₩39,490 | ₩39,785 | ₩39,409 | ₩39,751 | +0.66% | 4.3만 |
|---|
| 2026.05.07 | ₩39,329 | ₩39,436 | ₩39,219 | ₩39,268 | -0.15% | 4.8만 |
|---|
| 2026.05.06 | ₩39,101 | ₩39,302 | ₩39,020 | ₩39,284 | +0.47% | 4.2만 |
|---|
| 2026.05.05 | ₩38,779 | ₩38,913 | ₩38,698 | ₩38,839 | +0.16% | 5.1만 |
|---|
| 2026.05.04 | ₩38,658 | ₩38,710 | ₩38,421 | ₩38,566 | -0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩38,484 | ₩38,672 | ₩38,484 | ₩38,591 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩38,216 | ₩38,430 | ₩37,974 | ₩38,387 | +0.45% | 3.6만 |
|---|
| 2026.04.29 | ₩38,028 | ₩38,115 | ₩37,867 | ₩38,082 | +0.14% | 3만 |
|---|
| 2026.04.28 | ₩37,961 | ₩38,122 | ₩37,760 | ₩37,914 | -0.12% | 2.3만 |
|---|
| 2026.04.27 | ₩38,189 | ₩38,216 | ₩38,048 | ₩38,196 | +0.02% | 5.7만 |
|---|
| 2026.04.24 | ₩37,988 | ₩38,175 | ₩37,840 | ₩38,169 | +0.48% | 5.3만 |
|---|
| 2026.04.23 | ₩37,773 | ₩37,880 | ₩37,492 | ₩37,626 | -0.39% | 2만 |
|---|
| 2026.04.22 | ₩37,626 | ₩37,781 | ₩37,547 | ₩37,728 | +0.27% | 2.7만 |
|---|
| 2026.04.21 | ₩37,545 | ₩37,545 | ₩37,277 | ₩37,288 | -0.69% | 2.8만 |
|---|
| 2026.04.20 | ₩37,505 | ₩37,545 | ₩37,210 | ₩37,478 | -0.07% | 4.4만 |
|---|
| 2026.04.17 | ₩37,451 | ₩37,800 | ₩37,384 | ₩37,679 | +0.61% | 3.5만 |
|---|
| 2026.04.16 | ₩37,143 | ₩37,264 | ₩37,029 | ₩37,210 | +0.18% | 4.4만 |
|---|
| 2026.04.15 | ₩36,808 | ₩37,143 | ₩36,808 | ₩37,130 | +0.87% | 5.8만 |
|---|
| 2026.04.14 | ₩36,566 | ₩36,794 | ₩36,566 | ₩36,794 | +0.62% | 2.5만 |
|---|
| 2026.04.13 | ₩36,258 | ₩36,506 | ₩36,097 | ₩36,506 | +0.68% | 3.1만 |
|---|
| 2026.04.10 | ₩36,379 | ₩36,392 | ₩36,231 | ₩36,308 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩36,043 | ₩36,258 | ₩35,990 | ₩36,218 | +0.48% | 13.6만 |
|---|
| 2026.04.08 | ₩36,084 | ₩36,258 | ₩35,925 | ₩36,039 | -0.12% | 4.8만 |
|---|
| 2026.04.07 | ₩35,199 | ₩35,373 | ₩34,957 | ₩35,310 | +0.32% | 3.3만 |
|---|
| 2026.04.06 | ₩35,212 | ₩35,386 | ₩35,212 | ₩35,333 | +0.34% | 5만 |
|---|
| 2026.04.02 | ₩34,676 | ₩35,185 | ₩34,595 | ₩35,154 | +1.38% | 2.6만 |
|---|
| 2026.04.01 | ₩34,971 | ₩35,266 | ₩34,930 | ₩35,082 | +0.32% | 5.2만 |
|---|
| 2026.03.31 | ₩34,153 | ₩34,796 | ₩34,126 | ₩34,796 | +1.88% | 2.7만 |
|---|
| 2026.03.30 | ₩34,139 | ₩34,193 | ₩33,536 | ₩33,734 | -1.19% | 4.7만 |
|---|
| 2026.03.27 | ₩34,421 | ₩34,421 | ₩33,938 | ₩33,958 | -1.34% | 2.9만 |
|---|
| 2026.03.26 | ₩34,957 | ₩34,997 | ₩34,512 | ₩34,512 | -1.27% | 2.4만 |
|---|
| 2026.03.25 | ₩35,252 | ₩35,325 | ₩35,085 | ₩35,152 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩34,997 | ₩35,158 | ₩34,837 | ₩34,910 | -0.25% | 3만 |
|---|
| 2026.03.23 | ₩35,185 | ₩35,400 | ₩35,051 | ₩35,164 | -0.06% | 3만 |
|---|
| 2026.03.20 | ₩35,601 | ₩35,601 | ₩34,890 | ₩34,984 | -1.73% | 4만 |
|---|
| 2026.03.19 | ₩35,413 | ₩35,722 | ₩35,346 | ₩35,601 | +0.53% | 4.2만 |
|---|
| 2026.03.18 | ₩36,191 | ₩36,191 | ₩35,681 | ₩35,747 | -1.23% | 2.9만 |
|---|
| 2026.03.17 | ₩36,151 | ₩36,285 | ₩36,151 | ₩36,231 | +0.22% | 8천 |
|---|
| 2026.03.16 | ₩35,990 | ₩36,151 | ₩35,950 | ₩36,030 | +0.11% | 2.3만 |
|---|
| 2026.03.13 | ₩35,950 | ₩36,124 | ₩35,601 | ₩35,601 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩35,936 | ₩36,043 | ₩35,748 | ₩35,777 | -0.44% | 2.1만 |
|---|
| 2026.03.11 | ₩36,285 | ₩36,459 | ₩36,214 | ₩36,285 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩36,258 | ₩36,486 | ₩36,177 | ₩36,231 | -0.07% | 2.6만 |
|---|
| 2026.03.09 | ₩35,520 | ₩36,269 | ₩35,440 | ₩36,269 | +2.11% | 16.2만 |
|---|
| 2026.03.06 | ₩35,896 | ₩36,097 | ₩35,735 | ₩35,830 | -0.18% | 4.8만 |
|---|
| 2026.03.05 | ₩36,298 | ₩36,430 | ₩35,909 | ₩36,291 | -0.02% | 4.4만 |
|---|
| 2026.03.04 | ₩36,017 | ₩36,459 | ₩35,970 | ₩36,353 | +0.93% | 6.5만 |
|---|
| 2026.03.03 | ₩35,695 | ₩36,017 | ₩35,360 | ₩35,882 | +0.53% | 5.4만 |
|---|
| 2026.03.02 | ₩35,735 | ₩36,285 | ₩35,735 | ₩36,251 | +1.44% | 4.7만 |
|---|
| 2026.02.27 | ₩36,043 | ₩36,204 | ₩35,936 | ₩36,177 | +0.37% | 2.6만 |
|---|
| 2026.02.26 | ₩36,607 | ₩36,607 | ₩36,003 | ₩36,231 | -1.03% | 5.3만 |
|---|
| 2026.02.25 | ₩36,271 | ₩36,580 | ₩36,271 | ₩36,580 | +0.85% | 4.8만 |
|---|
| 2026.02.24 | ₩35,976 | ₩36,204 | ₩35,815 | ₩36,153 | +0.49% | 4.5만 |
|---|
| 2026.02.23 | ₩36,030 | ₩36,058 | ₩35,722 | ₩35,819 | -0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩35,950 | ₩36,486 | ₩35,821 | ₩36,393 | +1.23% | 2.3만 |
|---|
| 2026.02.19 | ₩36,124 | ₩36,243 | ₩35,959 | ₩36,089 | -0.10% | 3.4만 |
|---|
| 2026.02.18 | ₩35,936 | ₩36,459 | ₩35,936 | ₩36,247 | +0.87% | 1.9만 |
|---|
| 2026.02.17 | ₩35,882 | ₩36,097 | ₩35,507 | ₩35,923 | +0.11% | 4.9만 |
|---|
| 2026.02.13 | ₩35,950 | ₩36,245 | ₩35,748 | ₩35,966 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩36,633 | ₩36,741 | ₩35,842 | ₩35,881 | -2.05% | 4.1만 |
|---|
| 2026.02.11 | ₩36,794 | ₩36,794 | ₩36,405 | ₩36,613 | -0.49% | 2.3만 |
|---|
| 2026.02.10 | ₩36,700 | ₩36,751 | ₩36,486 | ₩36,509 | -0.52% | 2.1만 |
|---|
| 2026.02.09 | ₩36,218 | ₩36,741 | ₩36,218 | ₩36,640 | +1.17% | 2.8만 |
|---|
| 2026.02.06 | ₩35,775 | ₩36,432 | ₩35,775 | ₩36,419 | +1.80% | 5.3만 |
|---|
| 2026.02.05 | ₩35,802 | ₩35,983 | ₩35,547 | ₩35,574 | -0.64% | 11.9만 |
|---|
| 2026.02.04 | ₩36,553 | ₩36,553 | ₩35,829 | ₩36,078 | -1.30% | 2.9만 |
|---|
| 2026.02.03 | ₩37,130 | ₩37,210 | ₩36,385 | ₩36,603 | -1.42% | 4.9만 |
|---|
| 2026.02.02 | ₩36,794 | ₩37,197 | ₩36,794 | ₩37,089 | +0.80% | 4.3만 |
|---|
| 2026.01.30 | ₩36,969 | ₩37,130 | ₩36,754 | ₩36,863 | -0.29% | 6.7만 |
|---|
| 2026.01.29 | ₩37,304 | ₩37,324 | ₩36,633 | ₩37,136 | -0.45% | 6.9만 |
|---|
| 2026.01.28 | ₩37,384 | ₩37,425 | ₩37,197 | ₩37,297 | -0.23% | 4.9만 |
|---|
| 2026.01.27 | ₩37,130 | ₩37,264 | ₩37,062 | ₩37,223 | +0.25% | 4.7만 |
|---|
| 2026.01.26 | ₩36,835 | ₩37,076 | ₩36,835 | ₩36,924 | +0.24% | 4.8만 |
|---|
| 2026.01.23 | ₩36,808 | ₩36,995 | ₩36,635 | ₩36,888 | +0.22% | 4.8만 |
|---|
| 2026.01.22 | ₩36,781 | ₩36,835 | ₩36,566 | ₩36,794 | +0.04% | 2.5만 |
|---|
| 2026.01.21 | ₩36,231 | ₩36,714 | ₩36,137 | ₩36,506 | +0.76% | 4만 |
|---|
| 2026.01.20 | ₩36,298 | ₩36,459 | ₩36,085 | ₩36,151 | -0.41% | 13.9만 |
|---|
| 2026.01.16 | ₩37,237 | ₩37,237 | ₩36,841 | ₩36,995 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩37,223 | ₩37,223 | ₩36,977 | ₩36,977 | -0.66% | 4.1만 |
|---|
| 2026.01.14 | ₩36,888 | ₩36,969 | ₩36,745 | ₩36,935 | +0.13% | 3.9만 |
|---|
| 2026.01.13 | ₩37,156 | ₩37,250 | ₩37,089 | ₩37,138 | -0.05% | 3.4만 |
|---|
| 2026.01.12 | ₩37,076 | ₩37,264 | ₩37,036 | ₩37,210 | +0.36% | 6.1만 |
|---|
| 2026.01.09 | ₩36,982 | ₩37,210 | ₩36,875 | ₩37,176 | +0.53% | 4.5만 |
|---|
| 2026.01.08 | ₩37,009 | ₩37,009 | ₩36,808 | ₩36,942 | -0.18% | 7만 |
|---|
| 2026.01.07 | ₩37,036 | ₩37,223 | ₩36,955 | ₩37,029 | -0.02% | 11.2만 |
|---|
| 2026.01.06 | ₩36,875 | ₩37,143 | ₩36,833 | ₩37,036 | +0.44% | 11.6만 |
|---|
| 2026.01.05 | ₩36,687 | ₩36,875 | ₩36,647 | ₩36,734 | +0.13% | 5.3만 |
|---|
| 2026.01.02 | ₩37,156 | ₩37,223 | ₩36,274 | ₩36,452 | -1.89% | 10.8만 |
|---|
| 2025.12.31 | ₩36,767 | ₩36,835 | ₩36,527 | ₩36,554 | -0.58% | 7.4만 |
|---|
| 2025.12.30 | ₩36,754 | ₩36,888 | ₩36,741 | ₩36,754 | 0.00% | 9.4만 |
|---|
| 2025.12.29 | ₩40,549 | ₩40,616 | ₩40,442 | ₩40,576 | +0.07% | 5.1만 |
|---|
| 2025.12.26 | ₩40,696 | ₩40,696 | ₩40,535 | ₩40,589 | -0.26% | 5.5만 |
|---|
| 2025.12.24 | ₩40,549 | ₩40,672 | ₩40,538 | ₩40,569 | +0.05% | 25.4만 |
|---|
| 2025.12.23 | ₩40,374 | ₩40,588 | ₩40,294 | ₩40,549 | +0.43% | 5.9만 |
|---|
| 2025.12.22 | ₩40,442 | ₩40,522 | ₩40,388 | ₩40,443 | +0.00% | 5.7만 |
|---|
| 2025.12.19 | ₩40,133 | ₩40,549 | ₩40,133 | ₩40,549 | +1.04% | 6.6만 |
|---|
| 2025.12.18 | ₩40,053 | ₩40,160 | ₩39,932 | ₩40,042 | -0.03% | 5.1만 |
|---|
| 2025.12.17 | ₩40,173 | ₩40,173 | ₩39,716 | ₩39,724 | -1.12% | 4.1만 |
|---|
| 2025.12.16 | ₩39,959 | ₩40,173 | ₩39,919 | ₩40,106 | +0.37% | 4.8만 |
|---|
| 2025.12.15 | ₩40,334 | ₩40,334 | ₩40,012 | ₩40,080 | -0.63% | 7만 |
|---|
| 2025.12.12 | ₩40,468 | ₩40,482 | ₩40,047 | ₩40,200 | -0.66% | 7만 |
|---|
| 2025.12.11 | ₩40,535 | ₩40,589 | ₩40,281 | ₩40,589 | +0.13% | 5.7만 |
|---|
| 2025.12.10 | ₩40,509 | ₩40,710 | ₩40,397 | ₩40,656 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩40,442 | ₩40,562 | ₩40,281 | ₩40,519 | +0.19% | 2.6만 |
|---|
| 2025.12.08 | ₩40,616 | ₩40,616 | ₩40,388 | ₩40,423 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩40,374 | ₩40,683 | ₩40,374 | ₩40,529 | +0.38% | 3.6만 |
|---|
| 2025.12.04 | ₩40,509 | ₩40,509 | ₩40,311 | ₩40,417 | -0.23% | 5만 |
|---|
| 2025.12.03 | ₩40,307 | ₩40,482 | ₩40,149 | ₩40,455 | +0.37% | 4.7만 |
|---|
| 2025.12.02 | ₩40,281 | ₩40,401 | ₩40,093 | ₩40,320 | +0.10% | 3.1만 |
|---|
| 2025.12.01 | ₩40,039 | ₩40,240 | ₩39,960 | ₩40,187 | +0.37% | 3.2만 |
|---|
| 2025.11.28 | ₩40,106 | ₩40,227 | ₩40,093 | ₩40,227 | +0.30% | 2.4만 |
|---|
| 2025.11.26 | ₩39,919 | ₩40,066 | ₩39,825 | ₩40,026 | +0.27% | 2.4만 |
|---|
| 2025.11.25 | ₩39,557 | ₩39,811 | ₩39,329 | ₩39,798 | +0.61% | 2.5만 |
|---|
| 2025.11.24 | ₩39,168 | ₩39,650 | ₩39,168 | ₩39,597 | +1.10% | 3.4만 |
|---|
| 2025.11.21 | ₩39,007 | ₩39,522 | ₩38,564 | ₩39,235 | +0.58% | 7만 |
|---|
| 2025.11.20 | ₩40,267 | ₩40,307 | ₩38,913 | ₩38,967 | -3.23% | 5.6만 |
|---|
| 2025.11.19 | ₩39,530 | ₩39,919 | ₩39,369 | ₩39,677 | +0.37% | 2.9만 |
|---|
| 2025.11.18 | ₩39,583 | ₩39,691 | ₩39,181 | ₩39,476 | -0.27% | 3.6만 |
|---|
| 2025.11.17 | ₩39,945 | ₩40,160 | ₩39,610 | ₩39,798 | -0.37% | 3.6만 |
|---|
| 2025.11.14 | ₩39,570 | ₩40,148 | ₩39,445 | ₩39,999 | +1.08% | 2만 |
|---|
| 2025.11.13 | ₩40,401 | ₩40,401 | ₩39,892 | ₩39,972 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩40,656 | ₩40,656 | ₩40,349 | ₩40,495 | -0.40% | 3.1만 |
|---|
| 2025.11.11 | ₩40,401 | ₩40,535 | ₩40,348 | ₩40,495 | +0.23% | 4.1만 |
|---|
| 2025.11.10 | ₩40,415 | ₩40,576 | ₩40,227 | ₩40,562 | +0.36% | 3.5만 |
|---|
| 2025.11.07 | ₩39,892 | ₩39,945 | ₩39,396 | ₩39,945 | +0.13% | 3.8만 |
|---|
| 2025.11.06 | ₩40,482 | ₩40,482 | ₩39,919 | ₩40,026 | -1.13% | 8.7만 |
|---|
| 2025.11.05 | ₩40,227 | ₩40,656 | ₩40,227 | ₩40,522 | +0.73% | 5.5만 |
|---|
| 2025.11.04 | ₩40,428 | ₩40,629 | ₩40,240 | ₩40,274 | -0.38% | 2.8만 |
|---|
| 2025.11.03 | ₩40,884 | ₩40,897 | ₩40,683 | ₩40,804 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩40,857 | ₩40,896 | ₩40,609 | ₩40,710 | -0.36% | 2.7만 |
|---|
| 2025.10.30 | ₩40,683 | ₩40,790 | ₩40,509 | ₩40,576 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩40,964 | ₩40,964 | ₩40,723 | ₩40,897 | -0.16% | 2.7만 |
|---|
| 2025.10.28 | ₩40,683 | ₩40,871 | ₩40,643 | ₩40,830 | +0.36% | 3.1만 |
|---|
| 2025.10.27 | ₩40,535 | ₩40,629 | ₩40,415 | ₩40,629 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩40,012 | ₩40,240 | ₩40,012 | ₩40,200 | +0.47% | 4만 |
|---|
| 2025.10.23 | ₩39,543 | ₩39,945 | ₩39,543 | ₩39,919 | +0.95% | 3.1만 |
|---|
| 2025.10.22 | ₩39,892 | ₩39,892 | ₩39,288 | ₩39,664 | -0.57% | 2.1만 |
|---|
| 2025.10.21 | ₩39,945 | ₩39,972 | ₩39,744 | ₩39,919 | -0.07% | 3.2만 |
|---|
| 2025.10.20 | ₩39,597 | ₩39,945 | ₩39,530 | ₩39,919 | +0.81% | 3.3만 |
|---|
| 2025.10.17 | ₩39,409 | ₩39,825 | ₩39,342 | ₩39,825 | +1.05% | 2.6만 |
|---|
| 2025.10.16 | ₩39,717 | ₩39,811 | ₩39,262 | ₩39,499 | -0.55% | 2.7만 |
|---|
| 2025.10.15 | ₩39,704 | ₩39,785 | ₩39,396 | ₩39,597 | -0.27% | 3.2만 |
|---|
| 2025.10.14 | ₩39,181 | ₩39,594 | ₩38,967 | ₩39,355 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩39,329 | ₩39,557 | ₩39,288 | ₩39,550 | +0.56% | 1.4만 |
|---|
| 2025.10.10 | ₩39,972 | ₩39,972 | ₩38,900 | ₩38,913 | -2.65% | 4.2만 |
|---|