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 | ₩41,111 | ₩41,111 | ₩40,884 | ₩41,097 | -0.03% | 5.9만 |
| 2026.10.08 | ₩41,057 | ₩41,178 | ₩40,870 | ₩40,964 | -0.23% | 5.5만 |
| 2026.10.07 | ₩40,977 | ₩41,271 | ₩40,977 | ₩41,264 | +0.70% | 5.5만 |
| 2026.10.06 | ₩41,191 | ₩41,362 | ₩41,164 | ₩41,311 | +0.29% | 6.5만 |
| 2026.10.05 | ₩41,017 | ₩41,164 | ₩40,991 | ₩41,135 | +0.29% | 3.4만 |
| 2026.10.02 | ₩41,057 | ₩41,096 | ₩40,884 | ₩40,968 | -0.22% | 3.2만 |
| 2026.10.01 | ₩40,737 | ₩40,844 | ₩40,510 | ₩40,677 | -0.15% | 6.7만 |
| 2026.09.30 | ₩40,510 | ₩40,777 | ₩40,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,615 |
| +0.26% |
| 2.9만 |
| 2026.09.29 | ₩40,523 | ₩40,603 | ₩40,443 | ₩40,483 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩40,550 | ₩40,577 | ₩40,376 | ₩40,442 | -0.27% | 2.4만 |
|---|
| 2026.09.25 | ₩40,603 | ₩40,790 | ₩40,550 | ₩40,757 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩40,323 | ₩40,643 | ₩40,323 | ₩40,630 | +0.76% | 4.8만 |
|---|
| 2026.09.23 | ₩40,844 | ₩40,857 | ₩40,497 | ₩40,630 | -0.52% | 5.6만 |
|---|
| 2026.09.22 | ₩40,643 | ₩40,830 | ₩40,643 | ₩40,772 | +0.32% | 5.8만 |
|---|
| 2026.09.21 | ₩40,069 | ₩40,657 | ₩40,069 | ₩40,625 | +1.39% | 9.5만 |
|---|
| 2026.09.18 | ₩39,922 | ₩40,043 | ₩39,816 | ₩39,963 | +0.10% | 7.1만 |
|---|
| 2026.09.17 | ₩39,922 | ₩39,989 | ₩39,650 | ₩39,989 | +0.17% | 6.9만 |
|---|
| 2026.09.16 | ₩39,428 | ₩39,589 | ₩39,121 | ₩39,294 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩39,402 | ₩39,442 | ₩39,201 | ₩39,282 | -0.30% | 5.7만 |
|---|
| 2026.09.14 | ₩39,215 | ₩39,615 | ₩39,161 | ₩39,482 | +0.68% | 9.3만 |
|---|
| 2026.09.11 | ₩39,722 | ₩39,749 | ₩39,535 | ₩39,669 | -0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩39,215 | ₩39,521 | ₩39,215 | ₩39,362 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩39,722 | ₩39,789 | ₩39,589 | ₩39,615 | -0.27% | 4.1만 |
|---|
| 2026.09.08 | ₩39,268 | ₩39,820 | ₩39,268 | ₩39,642 | +0.95% | 2.7만 |
|---|
| 2026.09.04 | ₩39,669 | ₩39,816 | ₩39,602 | ₩39,710 | +0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩39,322 | ₩39,726 | ₩39,322 | ₩39,662 | +0.87% | 5.3만 |
|---|
| 2026.09.02 | ₩39,148 | ₩39,342 | ₩39,121 | ₩39,304 | +0.40% | 2.9만 |
|---|
| 2026.09.01 | ₩39,388 | ₩39,469 | ₩39,148 | ₩39,216 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩39,589 | ₩39,615 | ₩39,436 | ₩39,594 | +0.01% | 5.8만 |
|---|
| 2026.08.28 | ₩39,736 | ₩39,856 | ₩39,535 | ₩39,595 | -0.35% | 2.3만 |
|---|
| 2026.08.27 | ₩39,589 | ₩39,722 | ₩39,419 | ₩39,721 | +0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩39,242 | ₩39,362 | ₩39,188 | ₩39,322 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩39,308 | ₩39,364 | ₩39,168 | ₩39,219 | -0.23% | 2.3만 |
|---|
| 2026.08.24 | ₩39,095 | ₩39,228 | ₩38,921 | ₩39,105 | +0.03% | 6만 |
|---|
| 2026.08.21 | ₩39,722 | ₩39,722 | ₩39,362 | ₩39,579 | -0.36% | 3.2만 |
|---|
| 2026.08.20 | ₩39,442 | ₩39,722 | ₩39,350 | ₩39,461 | +0.05% | 7.6만 |
|---|
| 2026.08.19 | ₩39,602 | ₩39,709 | ₩39,455 | ₩39,567 | -0.09% | 3.2만 |
|---|
| 2026.08.18 | ₩39,762 | ₩39,762 | ₩39,522 | ₩39,614 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩39,936 | ₩40,056 | ₩39,936 | ₩39,936 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩39,896 | ₩40,003 | ₩39,842 | ₩39,976 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩39,816 | ₩40,029 | ₩39,762 | ₩39,956 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩39,709 | ₩39,842 | ₩39,629 | ₩39,728 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩39,736 | ₩39,769 | ₩39,455 | ₩39,555 | -0.45% | 2.2만 |
|---|
| 2026.08.10 | ₩39,709 | ₩39,749 | ₩39,518 | ₩39,626 | -0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩39,602 | ₩39,695 | ₩39,469 | ₩39,655 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩39,201 | ₩39,535 | ₩39,135 | ₩39,388 | +0.48% | 3.4만 |
|---|
| 2026.08.05 | ₩39,776 | ₩39,789 | ₩39,428 | ₩39,475 | -0.76% | 2.2만 |
|---|
| 2026.08.04 | ₩39,148 | ₩39,655 | ₩39,148 | ₩39,617 | +1.20% | 4.4만 |
|---|
| 2026.08.03 | ₩38,320 | ₩38,868 | ₩38,107 | ₩38,828 | +1.32% | 5.2만 |
|---|
| 2026.07.31 | ₩38,534 | ₩38,534 | ₩37,893 | ₩38,335 | -0.52% | 12.7만 |
|---|
| 2026.07.30 | ₩37,639 | ₩38,093 | ₩37,639 | ₩38,017 | +1.00% | 7.4만 |
|---|
| 2026.07.29 | ₩37,666 | ₩37,880 | ₩36,958 | ₩36,986 | -1.80% | 3.8만 |
|---|
| 2026.07.28 | ₩37,532 | ₩37,759 | ₩37,252 | ₩37,639 | +0.28% | 5.5만 |
|---|
| 2026.07.27 | ₩38,347 | ₩38,347 | ₩37,613 | ₩37,877 | -1.23% | 4만 |
|---|
| 2026.07.24 | ₩38,240 | ₩38,294 | ₩37,853 | ₩37,948 | -0.76% | 4.8만 |
|---|
| 2026.07.23 | ₩38,467 | ₩38,521 | ₩38,120 | ₩38,257 | -0.54% | 6.2만 |
|---|
| 2026.07.22 | ₩38,841 | ₩38,974 | ₩38,761 | ₩38,828 | -0.03% | 4.5만 |
|---|
| 2026.07.21 | ₩38,881 | ₩38,974 | ₩38,707 | ₩38,961 | +0.21% | 3만 |
|---|
| 2026.07.20 | ₩38,667 | ₩38,788 | ₩38,374 | ₩38,423 | -0.63% | 5.3만 |
|---|
| 2026.07.17 | ₩38,601 | ₩39,001 | ₩38,187 | ₩38,749 | +0.38% | 4.8만 |
|---|
| 2026.07.16 | ₩39,602 | ₩39,602 | ₩39,080 | ₩39,251 | -0.89% | 4.3만 |
|---|
| 2026.07.15 | ₩40,256 | ₩40,256 | ₩39,535 | ₩39,897 | -0.89% | 4.1만 |
|---|
| 2026.07.14 | ₩40,016 | ₩40,167 | ₩39,776 | ₩40,021 | +0.01% | 2만 |
|---|
| 2026.07.13 | ₩39,682 | ₩39,929 | ₩39,469 | ₩39,582 | -0.25% | 7.5만 |
|---|
| 2026.07.10 | ₩40,043 | ₩40,310 | ₩39,722 | ₩40,271 | +0.57% | 3.7만 |
|---|
| 2026.07.09 | ₩39,869 | ₩40,176 | ₩39,682 | ₩40,143 | +0.69% | 5.6만 |
|---|
| 2026.07.08 | ₩39,242 | ₩39,562 | ₩38,934 | ₩39,513 | +0.69% | 3.5만 |
|---|
| 2026.07.07 | ₩39,642 | ₩39,709 | ₩39,135 | ₩39,428 | -0.54% | 6.4만 |
|---|
| 2026.07.06 | ₩39,695 | ₩40,163 | ₩39,695 | ₩40,041 | +0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩40,149 | ₩40,256 | ₩39,235 | ₩39,531 | -1.54% | 3.2만 |
|---|
| 2026.07.01 | ₩40,123 | ₩40,323 | ₩39,789 | ₩40,100 | -0.06% | 2.9만 |
|---|
| 2026.06.30 | ₩40,016 | ₩40,563 | ₩40,016 | ₩40,470 | +1.13% | 4.6만 |
|---|
| 2026.06.29 | ₩39,522 | ₩40,029 | ₩39,135 | ₩39,957 | +1.10% | 4.2만 |
|---|
| 2026.06.26 | ₩39,108 | ₩39,509 | ₩38,868 | ₩39,148 | +0.10% | 4.2만 |
|---|
| 2026.06.25 | ₩39,882 | ₩39,922 | ₩39,175 | ₩39,481 | -1.01% | 4.8만 |
|---|
| 2026.06.24 | ₩39,455 | ₩39,695 | ₩39,001 | ₩39,295 | -0.41% | 5.5만 |
|---|
| 2026.06.23 | ₩39,509 | ₩39,896 | ₩39,295 | ₩39,402 | -0.27% | 5.2만 |
|---|
| 2026.06.22 | ₩40,670 | ₩40,750 | ₩40,363 | ₩40,450 | -0.54% | 4.4만 |
|---|
| 2026.06.18 | ₩40,563 | ₩41,024 | ₩40,358 | ₩40,870 | +0.76% | 4.6만 |
|---|
| 2026.06.17 | ₩40,363 | ₩40,363 | ₩39,816 | ₩39,870 | -1.22% | 6.7만 |
|---|
| 2026.06.16 | ₩40,483 | ₩40,617 | ₩40,109 | ₩40,156 | -0.81% | 5만 |
|---|
| 2026.06.15 | ₩40,256 | ₩40,603 | ₩40,243 | ₩40,533 | +0.69% | 8.9만 |
|---|
| 2026.06.12 | ₩39,642 | ₩39,829 | ₩39,382 | ₩39,809 | +0.42% | 3.3만 |
|---|
| 2026.06.11 | ₩38,841 | ₩39,601 | ₩38,721 | ₩39,554 | +1.84% | 3.7만 |
|---|
| 2026.06.10 | ₩38,921 | ₩39,275 | ₩38,531 | ₩38,566 | -0.91% | 4.5만 |
|---|
| 2026.06.09 | ₩39,816 | ₩39,869 | ₩38,147 | ₩39,111 | -1.77% | 4.9만 |
|---|
| 2026.06.08 | ₩39,522 | ₩39,762 | ₩39,402 | ₩39,549 | +0.07% | 4.8만 |
|---|
| 2026.06.05 | ₩40,083 | ₩40,109 | ₩38,988 | ₩39,065 | -2.54% | 6.9만 |
|---|
| 2026.06.04 | ₩40,497 | ₩40,510 | ₩40,096 | ₩40,423 | -0.18% | 4.3만 |
|---|
| 2026.06.03 | ₩40,510 | ₩40,577 | ₩40,376 | ₩40,506 | -0.01% | 2.3만 |
|---|
| 2026.06.02 | ₩40,443 | ₩40,577 | ₩40,303 | ₩40,523 | +0.20% | 3.6만 |
|---|
| 2026.06.01 | ₩40,323 | ₩40,537 | ₩40,210 | ₩40,421 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩40,283 | ₩40,350 | ₩40,149 | ₩40,258 | -0.06% | 4.1만 |
|---|
| 2026.05.28 | ₩39,922 | ₩40,190 | ₩39,789 | ₩40,129 | +0.52% | 3.6만 |
|---|
| 2026.05.27 | ₩40,043 | ₩40,043 | ₩39,789 | ₩39,909 | -0.33% | 3.1만 |
|---|
| 2026.05.26 | ₩39,695 | ₩39,963 | ₩39,669 | ₩39,898 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩39,509 | ₩39,615 | ₩39,415 | ₩39,482 | -0.07% | 5.6만 |
|---|
| 2026.05.21 | ₩39,121 | ₩39,388 | ₩39,004 | ₩39,315 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩38,934 | ₩39,255 | ₩38,894 | ₩39,255 | +0.82% | 3.3만 |
|---|
| 2026.05.19 | ₩38,754 | ₩39,081 | ₩38,467 | ₩38,694 | -0.16% | 2.5만 |
|---|
| 2026.05.18 | ₩39,175 | ₩39,175 | ₩38,613 | ₩38,888 | -0.73% | 4만 |
|---|
| 2026.05.15 | ₩39,388 | ₩39,509 | ₩39,075 | ₩39,332 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩39,762 | ₩39,961 | ₩39,742 | ₩39,916 | +0.39% | 4.1만 |
|---|
| 2026.05.13 | ₩39,615 | ₩39,749 | ₩39,442 | ₩39,650 | +0.09% | 2만 |
|---|
| 2026.05.12 | ₩39,442 | ₩39,542 | ₩39,148 | ₩39,469 | +0.07% | 2.6만 |
|---|
| 2026.05.11 | ₩39,629 | ₩39,736 | ₩39,575 | ₩39,674 | +0.11% | 5.7만 |
|---|
| 2026.05.08 | ₩39,322 | ₩39,615 | ₩39,242 | ₩39,582 | +0.66% | 4.3만 |
|---|
| 2026.05.07 | ₩39,161 | ₩39,268 | ₩39,052 | ₩39,101 | -0.15% | 4.8만 |
|---|
| 2026.05.06 | ₩38,934 | ₩39,135 | ₩38,854 | ₩39,117 | +0.47% | 4.2만 |
|---|
| 2026.05.05 | ₩38,614 | ₩38,748 | ₩38,534 | ₩38,674 | +0.16% | 5.1만 |
|---|
| 2026.05.04 | ₩38,494 | ₩38,546 | ₩38,257 | ₩38,402 | -0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩38,320 | ₩38,507 | ₩38,320 | ₩38,427 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩38,053 | ₩38,267 | ₩37,813 | ₩38,224 | +0.45% | 3.6만 |
|---|
| 2026.04.29 | ₩37,866 | ₩37,953 | ₩37,706 | ₩37,920 | +0.14% | 3만 |
|---|
| 2026.04.28 | ₩37,800 | ₩37,960 | ₩37,599 | ₩37,753 | -0.12% | 2.3만 |
|---|
| 2026.04.27 | ₩38,026 | ₩38,053 | ₩37,886 | ₩38,033 | +0.02% | 5.7만 |
|---|
| 2026.04.24 | ₩37,826 | ₩38,013 | ₩37,679 | ₩38,006 | +0.48% | 5.3만 |
|---|
| 2026.04.23 | ₩37,613 | ₩37,719 | ₩37,332 | ₩37,466 | -0.39% | 2만 |
|---|
| 2026.04.22 | ₩37,466 | ₩37,621 | ₩37,387 | ₩37,567 | +0.27% | 2.7만 |
|---|
| 2026.04.21 | ₩37,386 | ₩37,386 | ₩37,119 | ₩37,129 | -0.69% | 2.8만 |
|---|
| 2026.04.20 | ₩37,346 | ₩37,386 | ₩37,052 | ₩37,319 | -0.07% | 4.4만 |
|---|
| 2026.04.17 | ₩37,292 | ₩37,639 | ₩37,225 | ₩37,519 | +0.61% | 3.5만 |
|---|
| 2026.04.16 | ₩36,985 | ₩37,105 | ₩36,872 | ₩37,052 | +0.18% | 4.4만 |
|---|
| 2026.04.15 | ₩36,651 | ₩36,985 | ₩36,651 | ₩36,972 | +0.87% | 5.8만 |
|---|
| 2026.04.14 | ₩36,411 | ₩36,638 | ₩36,411 | ₩36,638 | +0.62% | 2.5만 |
|---|
| 2026.04.13 | ₩36,104 | ₩36,351 | ₩35,944 | ₩36,351 | +0.68% | 3.1만 |
|---|
| 2026.04.10 | ₩36,224 | ₩36,237 | ₩36,077 | ₩36,153 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩35,890 | ₩36,104 | ₩35,837 | ₩36,064 | +0.48% | 13.6만 |
|---|
| 2026.04.08 | ₩35,930 | ₩36,104 | ₩35,773 | ₩35,886 | -0.12% | 4.8만 |
|---|
| 2026.04.07 | ₩35,049 | ₩35,223 | ₩34,809 | ₩35,160 | +0.32% | 3.3만 |
|---|
| 2026.04.06 | ₩35,062 | ₩35,236 | ₩35,062 | ₩35,183 | +0.34% | 5만 |
|---|
| 2026.04.02 | ₩34,528 | ₩35,036 | ₩34,448 | ₩35,005 | +1.38% | 2.6만 |
|---|
| 2026.04.01 | ₩34,822 | ₩35,116 | ₩34,782 | ₩34,933 | +0.32% | 5.2만 |
|---|
| 2026.03.31 | ₩34,008 | ₩34,648 | ₩33,981 | ₩34,648 | +1.88% | 2.7만 |
|---|
| 2026.03.30 | ₩33,994 | ₩34,048 | ₩33,393 | ₩33,591 | -1.19% | 4.7만 |
|---|
| 2026.03.27 | ₩34,275 | ₩34,275 | ₩33,794 | ₩33,814 | -1.34% | 2.9만 |
|---|
| 2026.03.26 | ₩34,809 | ₩34,849 | ₩34,365 | ₩34,365 | -1.27% | 2.4만 |
|---|
| 2026.03.25 | ₩35,102 | ₩35,175 | ₩34,936 | ₩35,002 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩34,849 | ₩35,009 | ₩34,688 | ₩34,762 | -0.25% | 3만 |
|---|
| 2026.03.23 | ₩35,036 | ₩35,249 | ₩34,902 | ₩35,014 | -0.06% | 3만 |
|---|
| 2026.03.20 | ₩35,450 | ₩35,450 | ₩34,742 | ₩34,835 | -1.73% | 4만 |
|---|
| 2026.03.19 | ₩35,263 | ₩35,570 | ₩35,196 | ₩35,450 | +0.53% | 4.2만 |
|---|
| 2026.03.18 | ₩36,037 | ₩36,037 | ₩35,530 | ₩35,595 | -1.23% | 2.9만 |
|---|
| 2026.03.17 | ₩35,997 | ₩36,131 | ₩35,997 | ₩36,077 | +0.22% | 8천 |
|---|
| 2026.03.16 | ₩35,837 | ₩35,997 | ₩35,797 | ₩35,877 | +0.11% | 2.3만 |
|---|
| 2026.03.13 | ₩35,797 | ₩35,970 | ₩35,450 | ₩35,450 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩35,783 | ₩35,890 | ₩35,596 | ₩35,624 | -0.44% | 2.1만 |
|---|
| 2026.03.11 | ₩36,131 | ₩36,304 | ₩36,060 | ₩36,131 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩36,104 | ₩36,331 | ₩36,024 | ₩36,077 | -0.07% | 2.6만 |
|---|
| 2026.03.09 | ₩35,369 | ₩36,114 | ₩35,289 | ₩36,114 | +2.11% | 16.2만 |
|---|
| 2026.03.06 | ₩35,743 | ₩35,944 | ₩35,583 | ₩35,678 | -0.18% | 4.8만 |
|---|
| 2026.03.05 | ₩36,144 | ₩36,275 | ₩35,757 | ₩36,137 | -0.02% | 4.4만 |
|---|
| 2026.03.04 | ₩35,863 | ₩36,304 | ₩35,817 | ₩36,199 | +0.93% | 6.5만 |
|---|
| 2026.03.03 | ₩35,543 | ₩35,863 | ₩35,209 | ₩35,730 | +0.53% | 5.4만 |
|---|
| 2026.03.02 | ₩35,583 | ₩36,131 | ₩35,583 | ₩36,097 | +1.44% | 4.7만 |
|---|
| 2026.02.27 | ₩35,890 | ₩36,050 | ₩35,783 | ₩36,024 | +0.37% | 2.6만 |
|---|
| 2026.02.26 | ₩36,451 | ₩36,451 | ₩35,850 | ₩36,077 | -1.03% | 5.3만 |
|---|
| 2026.02.25 | ₩36,117 | ₩36,424 | ₩36,117 | ₩36,424 | +0.85% | 4.8만 |
|---|
| 2026.02.24 | ₩35,823 | ₩36,050 | ₩35,663 | ₩36,000 | +0.49% | 4.5만 |
|---|
| 2026.02.23 | ₩35,877 | ₩35,905 | ₩35,570 | ₩35,667 | -0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩35,797 | ₩36,331 | ₩35,669 | ₩36,239 | +1.23% | 2.3만 |
|---|
| 2026.02.19 | ₩35,970 | ₩36,089 | ₩35,806 | ₩35,936 | -0.10% | 3.4만 |
|---|
| 2026.02.18 | ₩35,783 | ₩36,304 | ₩35,783 | ₩36,093 | +0.87% | 1.9만 |
|---|
| 2026.02.17 | ₩35,730 | ₩35,944 | ₩35,356 | ₩35,770 | +0.11% | 4.9만 |
|---|
| 2026.02.13 | ₩35,797 | ₩36,090 | ₩35,596 | ₩35,813 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩36,478 | ₩36,584 | ₩35,690 | ₩35,729 | -2.05% | 4.1만 |
|---|
| 2026.02.11 | ₩36,638 | ₩36,638 | ₩36,251 | ₩36,458 | -0.49% | 2.3만 |
|---|
| 2026.02.10 | ₩36,544 | ₩36,595 | ₩36,331 | ₩36,353 | -0.52% | 2.1만 |
|---|
| 2026.02.09 | ₩36,064 | ₩36,584 | ₩36,064 | ₩36,484 | +1.17% | 2.8만 |
|---|
| 2026.02.06 | ₩35,623 | ₩36,277 | ₩35,623 | ₩36,264 | +1.80% | 5.3만 |
|---|
| 2026.02.05 | ₩35,650 | ₩35,830 | ₩35,396 | ₩35,423 | -0.64% | 11.9만 |
|---|
| 2026.02.04 | ₩36,398 | ₩36,398 | ₩35,677 | ₩35,925 | -1.30% | 2.9만 |
|---|
| 2026.02.03 | ₩36,972 | ₩37,052 | ₩36,231 | ₩36,447 | -1.42% | 4.9만 |
|---|
| 2026.02.02 | ₩36,638 | ₩37,038 | ₩36,638 | ₩36,932 | +0.80% | 4.3만 |
|---|
| 2026.01.30 | ₩36,811 | ₩36,972 | ₩36,598 | ₩36,706 | -0.29% | 6.7만 |
|---|
| 2026.01.29 | ₩37,145 | ₩37,165 | ₩36,478 | ₩36,978 | -0.45% | 6.9만 |
|---|
| 2026.01.28 | ₩37,225 | ₩37,265 | ₩37,038 | ₩37,139 | -0.23% | 4.9만 |
|---|
| 2026.01.27 | ₩36,972 | ₩37,105 | ₩36,905 | ₩37,065 | +0.25% | 4.7만 |
|---|
| 2026.01.26 | ₩36,678 | ₩36,918 | ₩36,678 | ₩36,767 | +0.24% | 4.8만 |
|---|
| 2026.01.23 | ₩36,651 | ₩36,838 | ₩36,479 | ₩36,731 | +0.22% | 4.8만 |
|---|
| 2026.01.22 | ₩36,625 | ₩36,678 | ₩36,411 | ₩36,638 | +0.04% | 2.5만 |
|---|
| 2026.01.21 | ₩36,077 | ₩36,558 | ₩35,984 | ₩36,351 | +0.76% | 4만 |
|---|
| 2026.01.20 | ₩36,144 | ₩36,304 | ₩35,932 | ₩35,997 | -0.41% | 13.9만 |
|---|
| 2026.01.16 | ₩37,079 | ₩37,079 | ₩36,685 | ₩36,838 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩37,065 | ₩37,065 | ₩36,819 | ₩36,819 | -0.66% | 4.1만 |
|---|
| 2026.01.14 | ₩36,731 | ₩36,811 | ₩36,588 | ₩36,778 | +0.13% | 3.9만 |
|---|
| 2026.01.13 | ₩36,998 | ₩37,092 | ₩36,932 | ₩36,980 | -0.05% | 3.4만 |
|---|
| 2026.01.12 | ₩36,918 | ₩37,105 | ₩36,878 | ₩37,052 | +0.36% | 6.1만 |
|---|
| 2026.01.09 | ₩36,825 | ₩37,052 | ₩36,718 | ₩37,018 | +0.53% | 4.5만 |
|---|
| 2026.01.08 | ₩36,852 | ₩36,852 | ₩36,651 | ₩36,785 | -0.18% | 7만 |
|---|
| 2026.01.07 | ₩36,878 | ₩37,065 | ₩36,798 | ₩36,872 | -0.02% | 11.2만 |
|---|
| 2026.01.06 | ₩36,718 | ₩36,985 | ₩36,677 | ₩36,878 | +0.44% | 11.6만 |
|---|
| 2026.01.05 | ₩36,531 | ₩36,718 | ₩36,491 | ₩36,578 | +0.13% | 5.3만 |
|---|
| 2026.01.02 | ₩36,998 | ₩37,065 | ₩36,120 | ₩36,297 | -1.89% | 10.8만 |
|---|
| 2025.12.31 | ₩36,611 | ₩36,678 | ₩36,372 | ₩36,399 | -0.58% | 7.4만 |
|---|
| 2025.12.30 | ₩36,598 | ₩36,731 | ₩36,584 | ₩36,598 | 0.00% | 9.4만 |
|---|
| 2025.12.29 | ₩40,376 | ₩40,443 | ₩40,270 | ₩40,403 | +0.07% | 5.1만 |
|---|
| 2025.12.26 | ₩40,523 | ₩40,523 | ₩40,363 | ₩40,417 | -0.26% | 5.5만 |
|---|
| 2025.12.24 | ₩40,376 | ₩40,499 | ₩40,366 | ₩40,396 | +0.05% | 25.4만 |
|---|
| 2025.12.23 | ₩40,203 | ₩40,415 | ₩40,123 | ₩40,376 | +0.43% | 5.9만 |
|---|
| 2025.12.22 | ₩40,270 | ₩40,350 | ₩40,216 | ₩40,271 | +0.00% | 5.7만 |
|---|
| 2025.12.19 | ₩39,963 | ₩40,376 | ₩39,963 | ₩40,376 | +1.04% | 6.6만 |
|---|
| 2025.12.18 | ₩39,882 | ₩39,989 | ₩39,762 | ₩39,872 | -0.03% | 5.1만 |
|---|
| 2025.12.17 | ₩40,003 | ₩40,003 | ₩39,547 | ₩39,555 | -1.12% | 4.1만 |
|---|
| 2025.12.16 | ₩39,789 | ₩40,003 | ₩39,749 | ₩39,936 | +0.37% | 4.8만 |
|---|
| 2025.12.15 | ₩40,163 | ₩40,163 | ₩39,842 | ₩39,909 | -0.63% | 7만 |
|---|
| 2025.12.12 | ₩40,296 | ₩40,310 | ₩39,877 | ₩40,029 | -0.66% | 7만 |
|---|
| 2025.12.11 | ₩40,363 | ₩40,417 | ₩40,109 | ₩40,417 | +0.13% | 5.7만 |
|---|
| 2025.12.10 | ₩40,336 | ₩40,537 | ₩40,226 | ₩40,483 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩40,270 | ₩40,390 | ₩40,109 | ₩40,347 | +0.19% | 2.6만 |
|---|
| 2025.12.08 | ₩40,443 | ₩40,443 | ₩40,216 | ₩40,251 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩40,203 | ₩40,510 | ₩40,203 | ₩40,356 | +0.38% | 3.6만 |
|---|
| 2025.12.04 | ₩40,336 | ₩40,336 | ₩40,140 | ₩40,246 | -0.23% | 5만 |
|---|
| 2025.12.03 | ₩40,136 | ₩40,310 | ₩39,979 | ₩40,283 | +0.37% | 4.7만 |
|---|
| 2025.12.02 | ₩40,109 | ₩40,230 | ₩39,922 | ₩40,148 | +0.10% | 3.1만 |
|---|
| 2025.12.01 | ₩39,869 | ₩40,069 | ₩39,790 | ₩40,016 | +0.37% | 3.2만 |
|---|
| 2025.11.28 | ₩39,936 | ₩40,056 | ₩39,922 | ₩40,056 | +0.30% | 2.4만 |
|---|
| 2025.11.26 | ₩39,749 | ₩39,896 | ₩39,655 | ₩39,856 | +0.27% | 2.4만 |
|---|
| 2025.11.25 | ₩39,388 | ₩39,642 | ₩39,161 | ₩39,629 | +0.61% | 2.5만 |
|---|
| 2025.11.24 | ₩39,001 | ₩39,482 | ₩39,001 | ₩39,428 | +1.10% | 3.4만 |
|---|
| 2025.11.21 | ₩38,841 | ₩39,354 | ₩38,400 | ₩39,068 | +0.58% | 7만 |
|---|
| 2025.11.20 | ₩40,096 | ₩40,136 | ₩38,748 | ₩38,801 | -3.23% | 5.6만 |
|---|
| 2025.11.19 | ₩39,362 | ₩39,749 | ₩39,201 | ₩39,509 | +0.37% | 2.9만 |
|---|
| 2025.11.18 | ₩39,415 | ₩39,522 | ₩39,015 | ₩39,308 | -0.27% | 3.6만 |
|---|
| 2025.11.17 | ₩39,776 | ₩39,989 | ₩39,442 | ₩39,629 | -0.37% | 3.6만 |
|---|
| 2025.11.14 | ₩39,402 | ₩39,977 | ₩39,278 | ₩39,829 | +1.08% | 2만 |
|---|
| 2025.11.13 | ₩40,230 | ₩40,230 | ₩39,722 | ₩39,802 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩40,483 | ₩40,483 | ₩40,178 | ₩40,323 | -0.40% | 3.1만 |
|---|
| 2025.11.11 | ₩40,230 | ₩40,363 | ₩40,176 | ₩40,323 | +0.23% | 4.1만 |
|---|
| 2025.11.10 | ₩40,243 | ₩40,403 | ₩40,056 | ₩40,390 | +0.36% | 3.5만 |
|---|
| 2025.11.07 | ₩39,722 | ₩39,776 | ₩39,228 | ₩39,776 | +0.13% | 3.8만 |
|---|
| 2025.11.06 | ₩40,310 | ₩40,310 | ₩39,749 | ₩39,856 | -1.13% | 8.7만 |
|---|
| 2025.11.05 | ₩40,056 | ₩40,483 | ₩40,056 | ₩40,350 | +0.73% | 5.5만 |
|---|
| 2025.11.04 | ₩40,256 | ₩40,457 | ₩40,069 | ₩40,103 | -0.38% | 2.8만 |
|---|
| 2025.11.03 | ₩40,710 | ₩40,724 | ₩40,510 | ₩40,630 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩40,684 | ₩40,722 | ₩40,437 | ₩40,537 | -0.36% | 2.7만 |
|---|
| 2025.10.30 | ₩40,510 | ₩40,617 | ₩40,336 | ₩40,403 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩40,790 | ₩40,790 | ₩40,550 | ₩40,724 | -0.16% | 2.7만 |
|---|
| 2025.10.28 | ₩40,510 | ₩40,697 | ₩40,470 | ₩40,657 | +0.36% | 3.1만 |
|---|
| 2025.10.27 | ₩40,363 | ₩40,457 | ₩40,243 | ₩40,457 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩39,842 | ₩40,069 | ₩39,842 | ₩40,029 | +0.47% | 4만 |
|---|
| 2025.10.23 | ₩39,375 | ₩39,776 | ₩39,375 | ₩39,749 | +0.95% | 3.1만 |
|---|
| 2025.10.22 | ₩39,722 | ₩39,722 | ₩39,121 | ₩39,495 | -0.57% | 2.1만 |
|---|
| 2025.10.21 | ₩39,776 | ₩39,802 | ₩39,575 | ₩39,749 | -0.07% | 3.2만 |
|---|
| 2025.10.20 | ₩39,428 | ₩39,776 | ₩39,362 | ₩39,749 | +0.81% | 3.3만 |
|---|
| 2025.10.17 | ₩39,242 | ₩39,655 | ₩39,175 | ₩39,655 | +1.05% | 2.6만 |
|---|
| 2025.10.16 | ₩39,549 | ₩39,642 | ₩39,095 | ₩39,331 | -0.55% | 2.7만 |
|---|
| 2025.10.15 | ₩39,535 | ₩39,615 | ₩39,228 | ₩39,428 | -0.27% | 3.2만 |
|---|
| 2025.10.14 | ₩39,015 | ₩39,426 | ₩38,801 | ₩39,188 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩39,161 | ₩39,388 | ₩39,121 | ₩39,382 | +0.56% | 1.4만 |
|---|
| 2025.10.10 | ₩39,802 | ₩39,802 | ₩38,734 | ₩38,748 | -2.65% | 4.2만 |
|---|