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 | ₩41,090 | ₩41,090 | ₩40,863 | ₩41,077 | -0.03% | 5.9만 |
| 2026.10.08 | ₩41,037 | ₩41,157 | ₩40,850 | ₩40,943 | -0.23% | 5.5만 |
| 2026.10.07 | ₩40,957 | ₩41,250 | ₩40,957 | ₩41,244 | +0.70% | 5.5만 |
| 2026.10.06 | ₩41,170 | ₩41,341 | ₩41,144 | ₩41,290 | +0.29% | 6.5만 |
| 2026.10.05 | ₩40,997 | ₩41,144 | ₩40,970 | ₩41,114 | +0.29% | 3.4만 |
| 2026.10.02 | ₩41,037 | ₩41,075 | ₩40,863 | ₩40,947 | -0.22% | 3.2만 |
| 2026.10.01 | ₩40,717 | ₩40,823 | ₩40,490 | ₩40,656 | -0.15% | 6.7만 |
| 2026.09.30 | ₩40,490 | ₩40,757 | ₩40,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,595 |
| +0.26% |
| 2.9만 |
| 2026.09.29 | ₩40,503 | ₩40,583 | ₩40,423 | ₩40,463 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩40,530 | ₩40,556 | ₩40,356 | ₩40,422 | -0.27% | 2.4만 |
|---|
| 2026.09.25 | ₩40,583 | ₩40,770 | ₩40,530 | ₩40,737 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩40,303 | ₩40,623 | ₩40,303 | ₩40,610 | +0.76% | 4.8만 |
|---|
| 2026.09.23 | ₩40,823 | ₩40,837 | ₩40,476 | ₩40,610 | -0.52% | 5.6만 |
|---|
| 2026.09.22 | ₩40,623 | ₩40,810 | ₩40,623 | ₩40,751 | +0.32% | 5.8만 |
|---|
| 2026.09.21 | ₩40,049 | ₩40,636 | ₩40,049 | ₩40,604 | +1.39% | 9.5만 |
|---|
| 2026.09.18 | ₩39,902 | ₩40,023 | ₩39,796 | ₩39,942 | +0.10% | 7.1만 |
|---|
| 2026.09.17 | ₩39,902 | ₩39,969 | ₩39,630 | ₩39,969 | +0.17% | 6.9만 |
|---|
| 2026.09.16 | ₩39,409 | ₩39,569 | ₩39,102 | ₩39,274 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩39,382 | ₩39,422 | ₩39,182 | ₩39,262 | -0.30% | 5.7만 |
|---|
| 2026.09.14 | ₩39,195 | ₩39,596 | ₩39,142 | ₩39,462 | +0.68% | 9.3만 |
|---|
| 2026.09.11 | ₩39,702 | ₩39,729 | ₩39,515 | ₩39,649 | -0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩39,195 | ₩39,501 | ₩39,195 | ₩39,342 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩39,702 | ₩39,769 | ₩39,569 | ₩39,596 | -0.27% | 4.1만 |
|---|
| 2026.09.08 | ₩39,249 | ₩39,800 | ₩39,249 | ₩39,622 | +0.95% | 2.7만 |
|---|
| 2026.09.04 | ₩39,649 | ₩39,796 | ₩39,582 | ₩39,690 | +0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩39,302 | ₩39,706 | ₩39,302 | ₩39,642 | +0.87% | 5.3만 |
|---|
| 2026.09.02 | ₩39,128 | ₩39,322 | ₩39,102 | ₩39,285 | +0.40% | 2.9만 |
|---|
| 2026.09.01 | ₩39,369 | ₩39,449 | ₩39,128 | ₩39,196 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩39,569 | ₩39,596 | ₩39,417 | ₩39,574 | +0.01% | 5.8만 |
|---|
| 2026.08.28 | ₩39,716 | ₩39,836 | ₩39,515 | ₩39,575 | -0.35% | 2.3만 |
|---|
| 2026.08.27 | ₩39,569 | ₩39,702 | ₩39,399 | ₩39,701 | +0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩39,222 | ₩39,342 | ₩39,168 | ₩39,302 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩39,289 | ₩39,345 | ₩39,148 | ₩39,199 | -0.23% | 2.3만 |
|---|
| 2026.08.24 | ₩39,075 | ₩39,208 | ₩38,902 | ₩39,086 | +0.03% | 6만 |
|---|
| 2026.08.21 | ₩39,702 | ₩39,702 | ₩39,342 | ₩39,559 | -0.36% | 3.2만 |
|---|
| 2026.08.20 | ₩39,422 | ₩39,702 | ₩39,330 | ₩39,441 | +0.05% | 7.6만 |
|---|
| 2026.08.19 | ₩39,582 | ₩39,689 | ₩39,435 | ₩39,547 | -0.09% | 3.2만 |
|---|
| 2026.08.18 | ₩39,742 | ₩39,742 | ₩39,502 | ₩39,594 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩39,916 | ₩40,036 | ₩39,916 | ₩39,916 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩39,876 | ₩39,983 | ₩39,822 | ₩39,956 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩39,796 | ₩40,009 | ₩39,742 | ₩39,936 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩39,689 | ₩39,822 | ₩39,609 | ₩39,708 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩39,716 | ₩39,749 | ₩39,435 | ₩39,535 | -0.45% | 2.2만 |
|---|
| 2026.08.10 | ₩39,689 | ₩39,729 | ₩39,498 | ₩39,606 | -0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩39,582 | ₩39,676 | ₩39,449 | ₩39,636 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩39,182 | ₩39,515 | ₩39,115 | ₩39,369 | +0.48% | 3.4만 |
|---|
| 2026.08.05 | ₩39,756 | ₩39,769 | ₩39,409 | ₩39,455 | -0.76% | 2.2만 |
|---|
| 2026.08.04 | ₩39,128 | ₩39,636 | ₩39,128 | ₩39,597 | +1.20% | 4.4만 |
|---|
| 2026.08.03 | ₩38,301 | ₩38,848 | ₩38,087 | ₩38,808 | +1.32% | 5.2만 |
|---|
| 2026.07.31 | ₩38,515 | ₩38,515 | ₩37,874 | ₩38,316 | -0.52% | 12.7만 |
|---|
| 2026.07.30 | ₩37,620 | ₩38,074 | ₩37,620 | ₩37,998 | +1.00% | 7.4만 |
|---|
| 2026.07.29 | ₩37,647 | ₩37,861 | ₩36,940 | ₩36,968 | -1.80% | 3.8만 |
|---|
| 2026.07.28 | ₩37,514 | ₩37,741 | ₩37,233 | ₩37,620 | +0.28% | 5.5만 |
|---|
| 2026.07.27 | ₩38,328 | ₩38,328 | ₩37,594 | ₩37,858 | -1.23% | 4만 |
|---|
| 2026.07.24 | ₩38,221 | ₩38,274 | ₩37,834 | ₩37,929 | -0.76% | 4.8만 |
|---|
| 2026.07.23 | ₩38,448 | ₩38,501 | ₩38,101 | ₩38,238 | -0.54% | 6.2만 |
|---|
| 2026.07.22 | ₩38,821 | ₩38,955 | ₩38,741 | ₩38,808 | -0.03% | 4.5만 |
|---|
| 2026.07.21 | ₩38,862 | ₩38,955 | ₩38,688 | ₩38,942 | +0.21% | 3만 |
|---|
| 2026.07.20 | ₩38,648 | ₩38,768 | ₩38,354 | ₩38,404 | -0.63% | 5.3만 |
|---|
| 2026.07.17 | ₩38,581 | ₩38,982 | ₩38,168 | ₩38,729 | +0.38% | 4.8만 |
|---|
| 2026.07.16 | ₩39,582 | ₩39,582 | ₩39,060 | ₩39,231 | -0.89% | 4.3만 |
|---|
| 2026.07.15 | ₩40,236 | ₩40,236 | ₩39,515 | ₩39,877 | -0.89% | 4.1만 |
|---|
| 2026.07.14 | ₩39,996 | ₩40,147 | ₩39,756 | ₩40,001 | +0.01% | 2만 |
|---|
| 2026.07.13 | ₩39,662 | ₩39,909 | ₩39,449 | ₩39,562 | -0.25% | 7.5만 |
|---|
| 2026.07.10 | ₩40,023 | ₩40,289 | ₩39,702 | ₩40,251 | +0.57% | 3.7만 |
|---|
| 2026.07.09 | ₩39,849 | ₩40,156 | ₩39,662 | ₩40,123 | +0.69% | 5.6만 |
|---|
| 2026.07.08 | ₩39,222 | ₩39,542 | ₩38,915 | ₩39,493 | +0.69% | 3.5만 |
|---|
| 2026.07.07 | ₩39,622 | ₩39,689 | ₩39,115 | ₩39,409 | -0.54% | 6.4만 |
|---|
| 2026.07.06 | ₩39,676 | ₩40,143 | ₩39,676 | ₩40,021 | +0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩40,129 | ₩40,236 | ₩39,215 | ₩39,511 | -1.54% | 3.2만 |
|---|
| 2026.07.01 | ₩40,103 | ₩40,303 | ₩39,769 | ₩40,080 | -0.06% | 2.9만 |
|---|
| 2026.06.30 | ₩39,996 | ₩40,543 | ₩39,996 | ₩40,450 | +1.13% | 4.6만 |
|---|
| 2026.06.29 | ₩39,502 | ₩40,009 | ₩39,115 | ₩39,937 | +1.10% | 4.2만 |
|---|
| 2026.06.26 | ₩39,088 | ₩39,489 | ₩38,848 | ₩39,128 | +0.10% | 4.2만 |
|---|
| 2026.06.25 | ₩39,862 | ₩39,902 | ₩39,155 | ₩39,461 | -1.01% | 4.8만 |
|---|
| 2026.06.24 | ₩39,435 | ₩39,676 | ₩38,982 | ₩39,275 | -0.41% | 5.5만 |
|---|
| 2026.06.23 | ₩39,489 | ₩39,876 | ₩39,275 | ₩39,382 | -0.27% | 5.2만 |
|---|
| 2026.06.22 | ₩40,650 | ₩40,730 | ₩40,343 | ₩40,430 | -0.54% | 4.4만 |
|---|
| 2026.06.18 | ₩40,543 | ₩41,003 | ₩40,338 | ₩40,850 | +0.76% | 4.6만 |
|---|
| 2026.06.17 | ₩40,343 | ₩40,343 | ₩39,796 | ₩39,850 | -1.22% | 6.7만 |
|---|
| 2026.06.16 | ₩40,463 | ₩40,596 | ₩40,089 | ₩40,136 | -0.81% | 5만 |
|---|
| 2026.06.15 | ₩40,236 | ₩40,583 | ₩40,223 | ₩40,512 | +0.69% | 8.9만 |
|---|
| 2026.06.12 | ₩39,622 | ₩39,809 | ₩39,362 | ₩39,789 | +0.42% | 3.3만 |
|---|
| 2026.06.11 | ₩38,821 | ₩39,581 | ₩38,701 | ₩39,534 | +1.84% | 3.7만 |
|---|
| 2026.06.10 | ₩38,902 | ₩39,255 | ₩38,512 | ₩38,547 | -0.91% | 4.5만 |
|---|
| 2026.06.09 | ₩39,796 | ₩39,849 | ₩38,128 | ₩39,091 | -1.77% | 4.9만 |
|---|
| 2026.06.08 | ₩39,502 | ₩39,742 | ₩39,382 | ₩39,529 | +0.07% | 4.8만 |
|---|
| 2026.06.05 | ₩40,063 | ₩40,089 | ₩38,968 | ₩39,046 | -2.54% | 6.9만 |
|---|
| 2026.06.04 | ₩40,476 | ₩40,490 | ₩40,076 | ₩40,403 | -0.18% | 4.3만 |
|---|
| 2026.06.03 | ₩40,490 | ₩40,556 | ₩40,356 | ₩40,486 | -0.01% | 2.3만 |
|---|
| 2026.06.02 | ₩40,423 | ₩40,556 | ₩40,283 | ₩40,503 | +0.20% | 3.6만 |
|---|
| 2026.06.01 | ₩40,303 | ₩40,516 | ₩40,189 | ₩40,400 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩40,263 | ₩40,329 | ₩40,129 | ₩40,237 | -0.06% | 4.1만 |
|---|
| 2026.05.28 | ₩39,902 | ₩40,169 | ₩39,769 | ₩40,109 | +0.52% | 3.6만 |
|---|
| 2026.05.27 | ₩40,023 | ₩40,023 | ₩39,769 | ₩39,889 | -0.33% | 3.1만 |
|---|
| 2026.05.26 | ₩39,676 | ₩39,942 | ₩39,649 | ₩39,878 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩39,489 | ₩39,596 | ₩39,395 | ₩39,462 | -0.07% | 5.6만 |
|---|
| 2026.05.21 | ₩39,102 | ₩39,369 | ₩38,984 | ₩39,295 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩38,915 | ₩39,235 | ₩38,875 | ₩39,235 | +0.82% | 3.3만 |
|---|
| 2026.05.19 | ₩38,735 | ₩39,062 | ₩38,448 | ₩38,675 | -0.16% | 2.5만 |
|---|
| 2026.05.18 | ₩39,155 | ₩39,155 | ₩38,593 | ₩38,868 | -0.73% | 4만 |
|---|
| 2026.05.15 | ₩39,369 | ₩39,489 | ₩39,055 | ₩39,313 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩39,742 | ₩39,941 | ₩39,722 | ₩39,896 | +0.39% | 4.1만 |
|---|
| 2026.05.13 | ₩39,596 | ₩39,729 | ₩39,422 | ₩39,630 | +0.09% | 2만 |
|---|
| 2026.05.12 | ₩39,422 | ₩39,522 | ₩39,128 | ₩39,449 | +0.07% | 2.6만 |
|---|
| 2026.05.11 | ₩39,609 | ₩39,716 | ₩39,555 | ₩39,654 | +0.11% | 5.7만 |
|---|
| 2026.05.08 | ₩39,302 | ₩39,596 | ₩39,222 | ₩39,562 | +0.66% | 4.3만 |
|---|
| 2026.05.07 | ₩39,142 | ₩39,249 | ₩39,032 | ₩39,082 | -0.15% | 4.8만 |
|---|
| 2026.05.06 | ₩38,915 | ₩39,115 | ₩38,835 | ₩39,098 | +0.47% | 4.2만 |
|---|
| 2026.05.05 | ₩38,595 | ₩38,728 | ₩38,515 | ₩38,655 | +0.16% | 5.1만 |
|---|
| 2026.05.04 | ₩38,474 | ₩38,527 | ₩38,238 | ₩38,382 | -0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩38,301 | ₩38,488 | ₩38,301 | ₩38,408 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩38,034 | ₩38,248 | ₩37,794 | ₩38,205 | +0.45% | 3.6만 |
|---|
| 2026.04.29 | ₩37,847 | ₩37,934 | ₩37,687 | ₩37,901 | +0.14% | 3만 |
|---|
| 2026.04.28 | ₩37,781 | ₩37,941 | ₩37,580 | ₩37,734 | -0.12% | 2.3만 |
|---|
| 2026.04.27 | ₩38,007 | ₩38,034 | ₩37,867 | ₩38,014 | +0.02% | 5.7만 |
|---|
| 2026.04.24 | ₩37,807 | ₩37,994 | ₩37,660 | ₩37,987 | +0.48% | 5.3만 |
|---|
| 2026.04.23 | ₩37,594 | ₩37,700 | ₩37,313 | ₩37,447 | -0.39% | 2만 |
|---|
| 2026.04.22 | ₩37,447 | ₩37,602 | ₩37,368 | ₩37,548 | +0.27% | 2.7만 |
|---|
| 2026.04.21 | ₩37,367 | ₩37,367 | ₩37,100 | ₩37,111 | -0.69% | 2.8만 |
|---|
| 2026.04.20 | ₩37,327 | ₩37,367 | ₩37,033 | ₩37,300 | -0.07% | 4.4만 |
|---|
| 2026.04.17 | ₩37,273 | ₩37,620 | ₩37,207 | ₩37,500 | +0.61% | 3.5만 |
|---|
| 2026.04.16 | ₩36,966 | ₩37,087 | ₩36,853 | ₩37,033 | +0.18% | 4.4만 |
|---|
| 2026.04.15 | ₩36,633 | ₩36,966 | ₩36,633 | ₩36,953 | +0.87% | 5.8만 |
|---|
| 2026.04.14 | ₩36,393 | ₩36,620 | ₩36,393 | ₩36,620 | +0.62% | 2.5만 |
|---|
| 2026.04.13 | ₩36,086 | ₩36,333 | ₩35,926 | ₩36,333 | +0.68% | 3.1만 |
|---|
| 2026.04.10 | ₩36,206 | ₩36,219 | ₩36,059 | ₩36,135 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩35,872 | ₩36,086 | ₩35,819 | ₩36,046 | +0.48% | 13.6만 |
|---|
| 2026.04.08 | ₩35,912 | ₩36,086 | ₩35,755 | ₩35,868 | -0.12% | 4.8만 |
|---|
| 2026.04.07 | ₩35,031 | ₩35,205 | ₩34,791 | ₩35,142 | +0.32% | 3.3만 |
|---|
| 2026.04.06 | ₩35,045 | ₩35,218 | ₩35,045 | ₩35,165 | +0.34% | 5만 |
|---|
| 2026.04.02 | ₩34,511 | ₩35,018 | ₩34,431 | ₩34,987 | +1.38% | 2.6만 |
|---|
| 2026.04.01 | ₩34,805 | ₩35,098 | ₩34,765 | ₩34,915 | +0.32% | 5.2만 |
|---|
| 2026.03.31 | ₩33,990 | ₩34,631 | ₩33,964 | ₩34,631 | +1.88% | 2.7만 |
|---|
| 2026.03.30 | ₩33,977 | ₩34,031 | ₩33,377 | ₩33,574 | -1.19% | 4.7만 |
|---|
| 2026.03.27 | ₩34,257 | ₩34,257 | ₩33,777 | ₩33,797 | -1.34% | 2.9만 |
|---|
| 2026.03.26 | ₩34,791 | ₩34,831 | ₩34,348 | ₩34,348 | -1.27% | 2.4만 |
|---|
| 2026.03.25 | ₩35,085 | ₩35,157 | ₩34,918 | ₩34,985 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩34,831 | ₩34,991 | ₩34,671 | ₩34,744 | -0.25% | 3만 |
|---|
| 2026.03.23 | ₩35,018 | ₩35,232 | ₩34,885 | ₩34,997 | -0.06% | 3만 |
|---|
| 2026.03.20 | ₩35,432 | ₩35,432 | ₩34,724 | ₩34,818 | -1.73% | 4만 |
|---|
| 2026.03.19 | ₩35,245 | ₩35,552 | ₩35,178 | ₩35,432 | +0.53% | 4.2만 |
|---|
| 2026.03.18 | ₩36,019 | ₩36,019 | ₩35,512 | ₩35,577 | -1.23% | 2.9만 |
|---|
| 2026.03.17 | ₩35,979 | ₩36,112 | ₩35,979 | ₩36,059 | +0.22% | 8천 |
|---|
| 2026.03.16 | ₩35,819 | ₩35,979 | ₩35,779 | ₩35,859 | +0.11% | 2.3만 |
|---|
| 2026.03.13 | ₩35,779 | ₩35,952 | ₩35,432 | ₩35,432 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩35,765 | ₩35,872 | ₩35,579 | ₩35,607 | -0.44% | 2.1만 |
|---|
| 2026.03.11 | ₩36,112 | ₩36,286 | ₩36,042 | ₩36,112 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩36,086 | ₩36,313 | ₩36,006 | ₩36,059 | -0.07% | 2.6만 |
|---|
| 2026.03.09 | ₩35,352 | ₩36,096 | ₩35,272 | ₩36,096 | +2.11% | 16.2만 |
|---|
| 2026.03.06 | ₩35,725 | ₩35,926 | ₩35,565 | ₩35,660 | -0.18% | 4.8만 |
|---|
| 2026.03.05 | ₩36,126 | ₩36,257 | ₩35,739 | ₩36,119 | -0.02% | 4.4만 |
|---|
| 2026.03.04 | ₩35,845 | ₩36,286 | ₩35,799 | ₩36,180 | +0.93% | 6.5만 |
|---|
| 2026.03.03 | ₩35,525 | ₩35,845 | ₩35,192 | ₩35,712 | +0.53% | 5.4만 |
|---|
| 2026.03.02 | ₩35,565 | ₩36,112 | ₩35,565 | ₩36,079 | +1.44% | 4.7만 |
|---|
| 2026.02.27 | ₩35,872 | ₩36,032 | ₩35,765 | ₩36,006 | +0.37% | 2.6만 |
|---|
| 2026.02.26 | ₩36,433 | ₩36,433 | ₩35,832 | ₩36,059 | -1.03% | 5.3만 |
|---|
| 2026.02.25 | ₩36,099 | ₩36,406 | ₩36,099 | ₩36,406 | +0.85% | 4.8만 |
|---|
| 2026.02.24 | ₩35,805 | ₩36,032 | ₩35,645 | ₩35,982 | +0.49% | 4.5만 |
|---|
| 2026.02.23 | ₩35,859 | ₩35,887 | ₩35,552 | ₩35,649 | -0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩35,779 | ₩36,313 | ₩35,651 | ₩36,220 | +1.23% | 2.3만 |
|---|
| 2026.02.19 | ₩35,952 | ₩36,071 | ₩35,788 | ₩35,918 | -0.10% | 3.4만 |
|---|
| 2026.02.18 | ₩35,765 | ₩36,286 | ₩35,765 | ₩36,075 | +0.87% | 1.9만 |
|---|
| 2026.02.17 | ₩35,712 | ₩35,926 | ₩35,338 | ₩35,752 | +0.11% | 4.9만 |
|---|
| 2026.02.13 | ₩35,779 | ₩36,072 | ₩35,579 | ₩35,795 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩36,459 | ₩36,566 | ₩35,672 | ₩35,711 | -2.05% | 4.1만 |
|---|
| 2026.02.11 | ₩36,620 | ₩36,620 | ₩36,232 | ₩36,439 | -0.49% | 2.3만 |
|---|
| 2026.02.10 | ₩36,526 | ₩36,577 | ₩36,313 | ₩36,335 | -0.52% | 2.1만 |
|---|
| 2026.02.09 | ₩36,046 | ₩36,566 | ₩36,046 | ₩36,466 | +1.17% | 2.8만 |
|---|
| 2026.02.06 | ₩35,605 | ₩36,259 | ₩35,605 | ₩36,246 | +1.80% | 5.3만 |
|---|
| 2026.02.05 | ₩35,632 | ₩35,812 | ₩35,378 | ₩35,405 | -0.64% | 11.9만 |
|---|
| 2026.02.04 | ₩36,379 | ₩36,379 | ₩35,659 | ₩35,907 | -1.30% | 2.9만 |
|---|
| 2026.02.03 | ₩36,953 | ₩37,033 | ₩36,212 | ₩36,429 | -1.42% | 4.9만 |
|---|
| 2026.02.02 | ₩36,620 | ₩37,020 | ₩36,620 | ₩36,913 | +0.80% | 4.3만 |
|---|
| 2026.01.30 | ₩36,793 | ₩36,953 | ₩36,579 | ₩36,688 | -0.29% | 6.7만 |
|---|
| 2026.01.29 | ₩37,127 | ₩37,147 | ₩36,459 | ₩36,960 | -0.45% | 6.9만 |
|---|
| 2026.01.28 | ₩37,207 | ₩37,247 | ₩37,020 | ₩37,120 | -0.23% | 4.9만 |
|---|
| 2026.01.27 | ₩36,953 | ₩37,087 | ₩36,886 | ₩37,047 | +0.25% | 4.7만 |
|---|
| 2026.01.26 | ₩36,660 | ₩36,900 | ₩36,660 | ₩36,749 | +0.24% | 4.8만 |
|---|
| 2026.01.23 | ₩36,633 | ₩36,820 | ₩36,461 | ₩36,713 | +0.22% | 4.8만 |
|---|
| 2026.01.22 | ₩36,606 | ₩36,660 | ₩36,393 | ₩36,620 | +0.04% | 2.5만 |
|---|
| 2026.01.21 | ₩36,059 | ₩36,539 | ₩35,966 | ₩36,333 | +0.76% | 4만 |
|---|
| 2026.01.20 | ₩36,126 | ₩36,286 | ₩35,914 | ₩35,979 | -0.41% | 13.9만 |
|---|
| 2026.01.16 | ₩37,060 | ₩37,060 | ₩36,666 | ₩36,820 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩37,047 | ₩37,047 | ₩36,801 | ₩36,801 | -0.66% | 4.1만 |
|---|
| 2026.01.14 | ₩36,713 | ₩36,793 | ₩36,570 | ₩36,760 | +0.13% | 3.9만 |
|---|
| 2026.01.13 | ₩36,980 | ₩37,073 | ₩36,913 | ₩36,961 | -0.05% | 3.4만 |
|---|
| 2026.01.12 | ₩36,900 | ₩37,087 | ₩36,860 | ₩37,033 | +0.36% | 6.1만 |
|---|
| 2026.01.09 | ₩36,806 | ₩37,033 | ₩36,700 | ₩37,000 | +0.53% | 4.5만 |
|---|
| 2026.01.08 | ₩36,833 | ₩36,833 | ₩36,633 | ₩36,766 | -0.18% | 7만 |
|---|
| 2026.01.07 | ₩36,860 | ₩37,047 | ₩36,780 | ₩36,853 | -0.02% | 11.2만 |
|---|
| 2026.01.06 | ₩36,700 | ₩36,966 | ₩36,658 | ₩36,860 | +0.44% | 11.6만 |
|---|
| 2026.01.05 | ₩36,513 | ₩36,700 | ₩36,473 | ₩36,559 | +0.13% | 5.3만 |
|---|
| 2026.01.02 | ₩36,980 | ₩37,047 | ₩36,102 | ₩36,279 | -1.89% | 10.8만 |
|---|
| 2025.12.31 | ₩36,593 | ₩36,660 | ₩36,354 | ₩36,381 | -0.58% | 7.4만 |
|---|
| 2025.12.30 | ₩36,579 | ₩36,713 | ₩36,566 | ₩36,579 | 0.00% | 9.4만 |
|---|
| 2025.12.29 | ₩40,356 | ₩40,423 | ₩40,249 | ₩40,383 | +0.07% | 5.1만 |
|---|
| 2025.12.26 | ₩40,503 | ₩40,503 | ₩40,343 | ₩40,396 | -0.26% | 5.5만 |
|---|
| 2025.12.24 | ₩40,356 | ₩40,479 | ₩40,346 | ₩40,376 | +0.05% | 25.4만 |
|---|
| 2025.12.23 | ₩40,183 | ₩40,395 | ₩40,103 | ₩40,356 | +0.43% | 5.9만 |
|---|
| 2025.12.22 | ₩40,249 | ₩40,329 | ₩40,196 | ₩40,251 | +0.00% | 5.7만 |
|---|
| 2025.12.19 | ₩39,942 | ₩40,356 | ₩39,942 | ₩40,356 | +1.04% | 6.6만 |
|---|
| 2025.12.18 | ₩39,862 | ₩39,969 | ₩39,742 | ₩39,852 | -0.03% | 5.1만 |
|---|
| 2025.12.17 | ₩39,983 | ₩39,983 | ₩39,527 | ₩39,535 | -1.12% | 4.1만 |
|---|
| 2025.12.16 | ₩39,769 | ₩39,983 | ₩39,729 | ₩39,916 | +0.37% | 4.8만 |
|---|
| 2025.12.15 | ₩40,143 | ₩40,143 | ₩39,822 | ₩39,889 | -0.63% | 7만 |
|---|
| 2025.12.12 | ₩40,276 | ₩40,289 | ₩39,857 | ₩40,009 | -0.66% | 7만 |
|---|
| 2025.12.11 | ₩40,343 | ₩40,396 | ₩40,089 | ₩40,396 | +0.13% | 5.7만 |
|---|
| 2025.12.10 | ₩40,316 | ₩40,516 | ₩40,205 | ₩40,463 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩40,249 | ₩40,370 | ₩40,089 | ₩40,327 | +0.19% | 2.6만 |
|---|
| 2025.12.08 | ₩40,423 | ₩40,423 | ₩40,196 | ₩40,231 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩40,183 | ₩40,490 | ₩40,183 | ₩40,336 | +0.38% | 3.6만 |
|---|
| 2025.12.04 | ₩40,316 | ₩40,316 | ₩40,120 | ₩40,225 | -0.23% | 5만 |
|---|
| 2025.12.03 | ₩40,116 | ₩40,289 | ₩39,958 | ₩40,263 | +0.37% | 4.7만 |
|---|
| 2025.12.02 | ₩40,089 | ₩40,209 | ₩39,902 | ₩40,128 | +0.10% | 3.1만 |
|---|
| 2025.12.01 | ₩39,849 | ₩40,049 | ₩39,770 | ₩39,996 | +0.37% | 3.2만 |
|---|
| 2025.11.28 | ₩39,916 | ₩40,036 | ₩39,902 | ₩40,036 | +0.30% | 2.4만 |
|---|
| 2025.11.26 | ₩39,729 | ₩39,876 | ₩39,636 | ₩39,836 | +0.27% | 2.4만 |
|---|
| 2025.11.25 | ₩39,369 | ₩39,622 | ₩39,142 | ₩39,609 | +0.61% | 2.5만 |
|---|
| 2025.11.24 | ₩38,982 | ₩39,462 | ₩38,982 | ₩39,409 | +1.10% | 3.4만 |
|---|
| 2025.11.21 | ₩38,821 | ₩39,334 | ₩38,381 | ₩39,048 | +0.58% | 7만 |
|---|
| 2025.11.20 | ₩40,076 | ₩40,116 | ₩38,728 | ₩38,781 | -3.23% | 5.6만 |
|---|
| 2025.11.19 | ₩39,342 | ₩39,729 | ₩39,182 | ₩39,489 | +0.37% | 2.9만 |
|---|
| 2025.11.18 | ₩39,395 | ₩39,502 | ₩38,995 | ₩39,289 | -0.27% | 3.6만 |
|---|
| 2025.11.17 | ₩39,756 | ₩39,969 | ₩39,422 | ₩39,609 | -0.37% | 3.6만 |
|---|
| 2025.11.14 | ₩39,382 | ₩39,957 | ₩39,258 | ₩39,809 | +1.08% | 2만 |
|---|
| 2025.11.13 | ₩40,209 | ₩40,209 | ₩39,702 | ₩39,782 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩40,463 | ₩40,463 | ₩40,157 | ₩40,303 | -0.40% | 3.1만 |
|---|
| 2025.11.11 | ₩40,209 | ₩40,343 | ₩40,156 | ₩40,303 | +0.23% | 4.1만 |
|---|
| 2025.11.10 | ₩40,223 | ₩40,383 | ₩40,036 | ₩40,370 | +0.36% | 3.5만 |
|---|
| 2025.11.07 | ₩39,702 | ₩39,756 | ₩39,208 | ₩39,756 | +0.13% | 3.8만 |
|---|
| 2025.11.06 | ₩40,289 | ₩40,289 | ₩39,729 | ₩39,836 | -1.13% | 8.7만 |
|---|
| 2025.11.05 | ₩40,036 | ₩40,463 | ₩40,036 | ₩40,329 | +0.73% | 5.5만 |
|---|
| 2025.11.04 | ₩40,236 | ₩40,436 | ₩40,049 | ₩40,083 | -0.38% | 2.8만 |
|---|
| 2025.11.03 | ₩40,690 | ₩40,703 | ₩40,490 | ₩40,610 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩40,663 | ₩40,702 | ₩40,416 | ₩40,516 | -0.36% | 2.7만 |
|---|
| 2025.10.30 | ₩40,490 | ₩40,596 | ₩40,316 | ₩40,383 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩40,770 | ₩40,770 | ₩40,530 | ₩40,703 | -0.16% | 2.7만 |
|---|
| 2025.10.28 | ₩40,490 | ₩40,676 | ₩40,450 | ₩40,636 | +0.36% | 3.1만 |
|---|
| 2025.10.27 | ₩40,343 | ₩40,436 | ₩40,223 | ₩40,436 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩39,822 | ₩40,049 | ₩39,822 | ₩40,009 | +0.47% | 4만 |
|---|
| 2025.10.23 | ₩39,355 | ₩39,756 | ₩39,355 | ₩39,729 | +0.95% | 3.1만 |
|---|
| 2025.10.22 | ₩39,702 | ₩39,702 | ₩39,102 | ₩39,475 | -0.57% | 2.1만 |
|---|
| 2025.10.21 | ₩39,756 | ₩39,782 | ₩39,555 | ₩39,729 | -0.07% | 3.2만 |
|---|
| 2025.10.20 | ₩39,409 | ₩39,756 | ₩39,342 | ₩39,729 | +0.81% | 3.3만 |
|---|
| 2025.10.17 | ₩39,222 | ₩39,636 | ₩39,155 | ₩39,636 | +1.05% | 2.6만 |
|---|
| 2025.10.16 | ₩39,529 | ₩39,622 | ₩39,075 | ₩39,311 | -0.55% | 2.7만 |
|---|
| 2025.10.15 | ₩39,515 | ₩39,596 | ₩39,208 | ₩39,409 | -0.27% | 3.2만 |
|---|
| 2025.10.14 | ₩38,995 | ₩39,406 | ₩38,781 | ₩39,168 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩39,142 | ₩39,369 | ₩39,102 | ₩39,362 | +0.56% | 1.4만 |
|---|
| 2025.10.10 | ₩39,782 | ₩39,782 | ₩38,715 | ₩38,728 | -2.65% | 4.2만 |
|---|