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 | ₩41,091 | ₩41,091 | ₩40,864 | ₩41,077 | -0.03% | 5.9만 |
| 2026.10.08 | ₩41,037 | ₩41,158 | ₩40,851 | ₩40,944 | -0.23% | 5.5만 |
| 2026.10.07 | ₩40,957 | ₩41,251 | ₩40,957 | ₩41,244 | +0.70% | 5.5만 |
| 2026.10.06 | ₩41,171 | ₩41,342 | ₩41,144 | ₩41,291 | +0.29% | 6.5만 |
| 2026.10.05 | ₩40,997 | ₩41,144 | ₩40,971 | ₩41,115 | +0.29% | 3.4만 |
| 2026.10.02 | ₩41,037 | ₩41,076 | ₩40,864 | ₩40,948 | -0.22% | 3.2만 |
| 2026.10.01 | ₩40,717 | ₩40,824 | ₩40,490 | ₩40,657 | -0.15% | 6.7만 |
| 2026.09.30 | ₩40,490 | ₩40,757 | ₩40,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,596 |
| +0.26% |
| 2.9만 |
| 2026.09.29 | ₩40,504 | ₩40,584 | ₩40,424 | ₩40,464 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩40,530 | ₩40,557 | ₩40,357 | ₩40,422 | -0.27% | 2.4만 |
|---|
| 2026.09.25 | ₩40,584 | ₩40,771 | ₩40,530 | ₩40,737 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩40,303 | ₩40,624 | ₩40,303 | ₩40,610 | +0.76% | 4.8만 |
|---|
| 2026.09.23 | ₩40,824 | ₩40,837 | ₩40,477 | ₩40,610 | -0.52% | 5.6만 |
|---|
| 2026.09.22 | ₩40,624 | ₩40,811 | ₩40,624 | ₩40,752 | +0.32% | 5.8만 |
|---|
| 2026.09.21 | ₩40,050 | ₩40,637 | ₩40,050 | ₩40,605 | +1.39% | 9.5만 |
|---|
| 2026.09.18 | ₩39,903 | ₩40,023 | ₩39,796 | ₩39,943 | +0.10% | 7.1만 |
|---|
| 2026.09.17 | ₩39,903 | ₩39,970 | ₩39,631 | ₩39,970 | +0.17% | 6.9만 |
|---|
| 2026.09.16 | ₩39,409 | ₩39,569 | ₩39,102 | ₩39,274 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩39,383 | ₩39,423 | ₩39,182 | ₩39,262 | -0.30% | 5.7만 |
|---|
| 2026.09.14 | ₩39,196 | ₩39,596 | ₩39,142 | ₩39,463 | +0.68% | 9.3만 |
|---|
| 2026.09.11 | ₩39,703 | ₩39,730 | ₩39,516 | ₩39,649 | -0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩39,196 | ₩39,501 | ₩39,196 | ₩39,343 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩39,703 | ₩39,770 | ₩39,569 | ₩39,596 | -0.27% | 4.1만 |
|---|
| 2026.09.08 | ₩39,249 | ₩39,800 | ₩39,249 | ₩39,623 | +0.95% | 2.7만 |
|---|
| 2026.09.04 | ₩39,649 | ₩39,796 | ₩39,583 | ₩39,691 | +0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩39,302 | ₩39,707 | ₩39,302 | ₩39,643 | +0.87% | 5.3만 |
|---|
| 2026.09.02 | ₩39,129 | ₩39,323 | ₩39,102 | ₩39,285 | +0.40% | 2.9만 |
|---|
| 2026.09.01 | ₩39,369 | ₩39,449 | ₩39,129 | ₩39,197 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩39,569 | ₩39,596 | ₩39,417 | ₩39,575 | +0.01% | 5.8만 |
|---|
| 2026.08.28 | ₩39,716 | ₩39,836 | ₩39,516 | ₩39,576 | -0.35% | 2.3만 |
|---|
| 2026.08.27 | ₩39,569 | ₩39,703 | ₩39,400 | ₩39,702 | +0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩39,222 | ₩39,343 | ₩39,169 | ₩39,302 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩39,289 | ₩39,345 | ₩39,149 | ₩39,200 | -0.23% | 2.3만 |
|---|
| 2026.08.24 | ₩39,076 | ₩39,209 | ₩38,902 | ₩39,086 | +0.03% | 6만 |
|---|
| 2026.08.21 | ₩39,703 | ₩39,703 | ₩39,343 | ₩39,560 | -0.36% | 3.2만 |
|---|
| 2026.08.20 | ₩39,423 | ₩39,703 | ₩39,331 | ₩39,441 | +0.05% | 7.6만 |
|---|
| 2026.08.19 | ₩39,583 | ₩39,690 | ₩39,436 | ₩39,548 | -0.09% | 3.2만 |
|---|
| 2026.08.18 | ₩39,743 | ₩39,743 | ₩39,503 | ₩39,595 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩39,916 | ₩40,037 | ₩39,916 | ₩39,916 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩39,876 | ₩39,983 | ₩39,823 | ₩39,956 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩39,796 | ₩40,010 | ₩39,743 | ₩39,936 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩39,690 | ₩39,823 | ₩39,609 | ₩39,708 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩39,716 | ₩39,750 | ₩39,436 | ₩39,536 | -0.45% | 2.2만 |
|---|
| 2026.08.10 | ₩39,690 | ₩39,730 | ₩39,499 | ₩39,607 | -0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩39,583 | ₩39,676 | ₩39,449 | ₩39,636 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩39,182 | ₩39,516 | ₩39,116 | ₩39,369 | +0.48% | 3.4만 |
|---|
| 2026.08.05 | ₩39,756 | ₩39,770 | ₩39,409 | ₩39,456 | -0.76% | 2.2만 |
|---|
| 2026.08.04 | ₩39,129 | ₩39,636 | ₩39,129 | ₩39,597 | +1.20% | 4.4만 |
|---|
| 2026.08.03 | ₩38,302 | ₩38,849 | ₩38,088 | ₩38,809 | +1.32% | 5.2만 |
|---|
| 2026.07.31 | ₩38,515 | ₩38,515 | ₩37,875 | ₩38,316 | -0.52% | 12.7만 |
|---|
| 2026.07.30 | ₩37,621 | ₩38,075 | ₩37,621 | ₩37,999 | +1.00% | 7.4만 |
|---|
| 2026.07.29 | ₩37,648 | ₩37,861 | ₩36,940 | ₩36,968 | -1.80% | 3.8만 |
|---|
| 2026.07.28 | ₩37,514 | ₩37,741 | ₩37,234 | ₩37,621 | +0.28% | 5.5만 |
|---|
| 2026.07.27 | ₩38,328 | ₩38,328 | ₩37,594 | ₩37,859 | -1.23% | 4만 |
|---|
| 2026.07.24 | ₩38,222 | ₩38,275 | ₩37,834 | ₩37,929 | -0.76% | 4.8만 |
|---|
| 2026.07.23 | ₩38,448 | ₩38,502 | ₩38,101 | ₩38,239 | -0.54% | 6.2만 |
|---|
| 2026.07.22 | ₩38,822 | ₩38,956 | ₩38,742 | ₩38,809 | -0.03% | 4.5만 |
|---|
| 2026.07.21 | ₩38,862 | ₩38,956 | ₩38,689 | ₩38,942 | +0.21% | 3만 |
|---|
| 2026.07.20 | ₩38,649 | ₩38,769 | ₩38,355 | ₩38,404 | -0.63% | 5.3만 |
|---|
| 2026.07.17 | ₩38,582 | ₩38,982 | ₩38,168 | ₩38,730 | +0.38% | 4.8만 |
|---|
| 2026.07.16 | ₩39,583 | ₩39,583 | ₩39,061 | ₩39,232 | -0.89% | 4.3만 |
|---|
| 2026.07.15 | ₩40,237 | ₩40,237 | ₩39,516 | ₩39,878 | -0.89% | 4.1만 |
|---|
| 2026.07.14 | ₩39,996 | ₩40,147 | ₩39,756 | ₩40,002 | +0.01% | 2만 |
|---|
| 2026.07.13 | ₩39,663 | ₩39,910 | ₩39,449 | ₩39,563 | -0.25% | 7.5만 |
|---|
| 2026.07.10 | ₩40,023 | ₩40,290 | ₩39,703 | ₩40,251 | +0.57% | 3.7만 |
|---|
| 2026.07.09 | ₩39,850 | ₩40,157 | ₩39,663 | ₩40,123 | +0.69% | 5.6만 |
|---|
| 2026.07.08 | ₩39,222 | ₩39,543 | ₩38,915 | ₩39,493 | +0.69% | 3.5만 |
|---|
| 2026.07.07 | ₩39,623 | ₩39,690 | ₩39,116 | ₩39,409 | -0.54% | 6.4만 |
|---|
| 2026.07.06 | ₩39,676 | ₩40,143 | ₩39,676 | ₩40,022 | +0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩40,130 | ₩40,237 | ₩39,216 | ₩39,512 | -1.54% | 3.2만 |
|---|
| 2026.07.01 | ₩40,103 | ₩40,303 | ₩39,770 | ₩40,081 | -0.06% | 2.9만 |
|---|
| 2026.06.30 | ₩39,996 | ₩40,544 | ₩39,996 | ₩40,450 | +1.13% | 4.6만 |
|---|
| 2026.06.29 | ₩39,503 | ₩40,010 | ₩39,116 | ₩39,938 | +1.10% | 4.2만 |
|---|
| 2026.06.26 | ₩39,089 | ₩39,489 | ₩38,849 | ₩39,129 | +0.10% | 4.2만 |
|---|
| 2026.06.25 | ₩39,863 | ₩39,903 | ₩39,156 | ₩39,461 | -1.01% | 4.8만 |
|---|
| 2026.06.24 | ₩39,436 | ₩39,676 | ₩38,982 | ₩39,276 | -0.41% | 5.5만 |
|---|
| 2026.06.23 | ₩39,489 | ₩39,876 | ₩39,276 | ₩39,383 | -0.27% | 5.2만 |
|---|
| 2026.06.22 | ₩40,650 | ₩40,730 | ₩40,343 | ₩40,430 | -0.54% | 4.4만 |
|---|
| 2026.06.18 | ₩40,544 | ₩41,004 | ₩40,338 | ₩40,851 | +0.76% | 4.6만 |
|---|
| 2026.06.17 | ₩40,343 | ₩40,343 | ₩39,796 | ₩39,851 | -1.22% | 6.7만 |
|---|
| 2026.06.16 | ₩40,464 | ₩40,597 | ₩40,090 | ₩40,137 | -0.81% | 5만 |
|---|
| 2026.06.15 | ₩40,237 | ₩40,584 | ₩40,223 | ₩40,513 | +0.69% | 8.9만 |
|---|
| 2026.06.12 | ₩39,623 | ₩39,810 | ₩39,363 | ₩39,790 | +0.42% | 3.3만 |
|---|
| 2026.06.11 | ₩38,822 | ₩39,581 | ₩38,702 | ₩39,535 | +1.84% | 3.7만 |
|---|
| 2026.06.10 | ₩38,902 | ₩39,256 | ₩38,512 | ₩38,547 | -0.91% | 4.5만 |
|---|
| 2026.06.09 | ₩39,796 | ₩39,850 | ₩38,128 | ₩39,092 | -1.77% | 4.9만 |
|---|
| 2026.06.08 | ₩39,503 | ₩39,743 | ₩39,383 | ₩39,529 | +0.07% | 4.8만 |
|---|
| 2026.06.05 | ₩40,063 | ₩40,090 | ₩38,969 | ₩39,046 | -2.54% | 6.9만 |
|---|
| 2026.06.04 | ₩40,477 | ₩40,490 | ₩40,077 | ₩40,404 | -0.18% | 4.3만 |
|---|
| 2026.06.03 | ₩40,490 | ₩40,557 | ₩40,357 | ₩40,486 | -0.01% | 2.3만 |
|---|
| 2026.06.02 | ₩40,424 | ₩40,557 | ₩40,283 | ₩40,504 | +0.20% | 3.6만 |
|---|
| 2026.06.01 | ₩40,303 | ₩40,517 | ₩40,190 | ₩40,401 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩40,263 | ₩40,330 | ₩40,130 | ₩40,238 | -0.06% | 4.1만 |
|---|
| 2026.05.28 | ₩39,903 | ₩40,170 | ₩39,770 | ₩40,110 | +0.52% | 3.6만 |
|---|
| 2026.05.27 | ₩40,023 | ₩40,023 | ₩39,770 | ₩39,890 | -0.33% | 3.1만 |
|---|
| 2026.05.26 | ₩39,676 | ₩39,943 | ₩39,649 | ₩39,879 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩39,489 | ₩39,596 | ₩39,396 | ₩39,463 | -0.07% | 5.6만 |
|---|
| 2026.05.21 | ₩39,102 | ₩39,369 | ₩38,985 | ₩39,296 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩38,915 | ₩39,236 | ₩38,875 | ₩39,236 | +0.82% | 3.3만 |
|---|
| 2026.05.19 | ₩38,735 | ₩39,062 | ₩38,448 | ₩38,675 | -0.16% | 2.5만 |
|---|
| 2026.05.18 | ₩39,156 | ₩39,156 | ₩38,594 | ₩38,869 | -0.73% | 4만 |
|---|
| 2026.05.15 | ₩39,369 | ₩39,489 | ₩39,056 | ₩39,313 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩39,743 | ₩39,942 | ₩39,723 | ₩39,896 | +0.39% | 4.1만 |
|---|
| 2026.05.13 | ₩39,596 | ₩39,730 | ₩39,423 | ₩39,631 | +0.09% | 2만 |
|---|
| 2026.05.12 | ₩39,423 | ₩39,523 | ₩39,129 | ₩39,449 | +0.07% | 2.6만 |
|---|
| 2026.05.11 | ₩39,609 | ₩39,716 | ₩39,556 | ₩39,655 | +0.11% | 5.7만 |
|---|
| 2026.05.08 | ₩39,302 | ₩39,596 | ₩39,222 | ₩39,563 | +0.66% | 4.3만 |
|---|
| 2026.05.07 | ₩39,142 | ₩39,249 | ₩39,033 | ₩39,082 | -0.15% | 4.8만 |
|---|
| 2026.05.06 | ₩38,915 | ₩39,116 | ₩38,835 | ₩39,098 | +0.47% | 4.2만 |
|---|
| 2026.05.05 | ₩38,595 | ₩38,729 | ₩38,515 | ₩38,655 | +0.16% | 5.1만 |
|---|
| 2026.05.04 | ₩38,475 | ₩38,527 | ₩38,239 | ₩38,383 | -0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩38,302 | ₩38,488 | ₩38,302 | ₩38,408 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩38,035 | ₩38,248 | ₩37,794 | ₩38,205 | +0.45% | 3.6만 |
|---|
| 2026.04.29 | ₩37,848 | ₩37,935 | ₩37,688 | ₩37,901 | +0.14% | 3만 |
|---|
| 2026.04.28 | ₩37,781 | ₩37,941 | ₩37,581 | ₩37,734 | -0.12% | 2.3만 |
|---|
| 2026.04.27 | ₩38,008 | ₩38,035 | ₩37,868 | ₩38,015 | +0.02% | 5.7만 |
|---|
| 2026.04.24 | ₩37,808 | ₩37,995 | ₩37,661 | ₩37,988 | +0.48% | 5.3만 |
|---|
| 2026.04.23 | ₩37,594 | ₩37,701 | ₩37,314 | ₩37,447 | -0.39% | 2만 |
|---|
| 2026.04.22 | ₩37,447 | ₩37,602 | ₩37,369 | ₩37,549 | +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 | ₩37,034 | ₩37,301 | -0.07% | 4.4만 |
|---|
| 2026.04.17 | ₩37,274 | ₩37,621 | ₩37,207 | ₩37,501 | +0.61% | 3.5만 |
|---|
| 2026.04.16 | ₩36,967 | ₩37,087 | ₩36,854 | ₩37,034 | +0.18% | 4.4만 |
|---|
| 2026.04.15 | ₩36,633 | ₩36,967 | ₩36,633 | ₩36,954 | +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 | ₩36,220 | ₩36,060 | ₩36,136 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩35,873 | ₩36,086 | ₩35,819 | ₩36,046 | +0.48% | 13.6만 |
|---|
| 2026.04.08 | ₩35,913 | ₩36,086 | ₩35,755 | ₩35,869 | -0.12% | 4.8만 |
|---|
| 2026.04.07 | ₩35,032 | ₩35,205 | ₩34,792 | ₩35,143 | +0.32% | 3.3만 |
|---|
| 2026.04.06 | ₩35,045 | ₩35,219 | ₩35,045 | ₩35,165 | +0.34% | 5만 |
|---|
| 2026.04.02 | ₩34,511 | ₩35,019 | ₩34,431 | ₩34,988 | +1.38% | 2.6만 |
|---|
| 2026.04.01 | ₩34,805 | ₩35,099 | ₩34,765 | ₩34,916 | +0.32% | 5.2만 |
|---|
| 2026.03.31 | ₩33,991 | ₩34,632 | ₩33,964 | ₩34,632 | +1.88% | 2.7만 |
|---|
| 2026.03.30 | ₩33,978 | ₩34,031 | ₩33,377 | ₩33,575 | -1.19% | 4.7만 |
|---|
| 2026.03.27 | ₩34,258 | ₩34,258 | ₩33,777 | ₩33,797 | -1.34% | 2.9만 |
|---|
| 2026.03.26 | ₩34,792 | ₩34,832 | ₩34,349 | ₩34,349 | -1.27% | 2.4만 |
|---|
| 2026.03.25 | ₩35,085 | ₩35,157 | ₩34,919 | ₩34,985 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩34,832 | ₩34,992 | ₩34,672 | ₩34,745 | -0.25% | 3만 |
|---|
| 2026.03.23 | ₩35,019 | ₩35,232 | ₩34,885 | ₩34,997 | -0.06% | 3만 |
|---|
| 2026.03.20 | ₩35,432 | ₩35,432 | ₩34,725 | ₩34,818 | -1.73% | 4만 |
|---|
| 2026.03.19 | ₩35,245 | ₩35,552 | ₩35,179 | ₩35,432 | +0.53% | 4.2만 |
|---|
| 2026.03.18 | ₩36,020 | ₩36,020 | ₩35,512 | ₩35,578 | -1.23% | 2.9만 |
|---|
| 2026.03.17 | ₩35,979 | ₩36,113 | ₩35,979 | ₩36,060 | +0.22% | 8천 |
|---|
| 2026.03.16 | ₩35,819 | ₩35,979 | ₩35,779 | ₩35,859 | +0.11% | 2.3만 |
|---|
| 2026.03.13 | ₩35,779 | ₩35,953 | ₩35,432 | ₩35,432 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩35,766 | ₩35,873 | ₩35,579 | ₩35,607 | -0.44% | 2.1만 |
|---|
| 2026.03.11 | ₩36,113 | ₩36,286 | ₩36,042 | ₩36,113 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩36,086 | ₩36,313 | ₩36,006 | ₩36,060 | -0.07% | 2.6만 |
|---|
| 2026.03.09 | ₩35,352 | ₩36,097 | ₩35,272 | ₩36,097 | +2.11% | 16.2만 |
|---|
| 2026.03.06 | ₩35,726 | ₩35,926 | ₩35,566 | ₩35,661 | -0.18% | 4.8만 |
|---|
| 2026.03.05 | ₩36,126 | ₩36,257 | ₩35,739 | ₩36,120 | -0.02% | 4.4만 |
|---|
| 2026.03.04 | ₩35,846 | ₩36,286 | ₩35,799 | ₩36,181 | +0.93% | 6.5만 |
|---|
| 2026.03.03 | ₩35,526 | ₩35,846 | ₩35,192 | ₩35,713 | +0.53% | 5.4만 |
|---|
| 2026.03.02 | ₩35,566 | ₩36,113 | ₩35,566 | ₩36,080 | +1.44% | 4.7만 |
|---|
| 2026.02.27 | ₩35,873 | ₩36,033 | ₩35,766 | ₩36,006 | +0.37% | 2.6만 |
|---|
| 2026.02.26 | ₩36,433 | ₩36,433 | ₩35,833 | ₩36,060 | -1.03% | 5.3만 |
|---|
| 2026.02.25 | ₩36,100 | ₩36,407 | ₩36,100 | ₩36,407 | +0.85% | 4.8만 |
|---|
| 2026.02.24 | ₩35,806 | ₩36,033 | ₩35,646 | ₩35,982 | +0.49% | 4.5만 |
|---|
| 2026.02.23 | ₩35,859 | ₩35,887 | ₩35,552 | ₩35,650 | -0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩35,779 | ₩36,313 | ₩35,651 | ₩36,221 | +1.23% | 2.3만 |
|---|
| 2026.02.19 | ₩35,953 | ₩36,072 | ₩35,789 | ₩35,918 | -0.10% | 3.4만 |
|---|
| 2026.02.18 | ₩35,766 | ₩36,286 | ₩35,766 | ₩36,076 | +0.87% | 1.9만 |
|---|
| 2026.02.17 | ₩35,713 | ₩35,926 | ₩35,339 | ₩35,753 | +0.11% | 4.9만 |
|---|
| 2026.02.13 | ₩35,779 | ₩36,073 | ₩35,579 | ₩35,795 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩36,460 | ₩36,567 | ₩35,673 | ₩35,711 | -2.05% | 4.1만 |
|---|
| 2026.02.11 | ₩36,620 | ₩36,620 | ₩36,233 | ₩36,440 | -0.49% | 2.3만 |
|---|
| 2026.02.10 | ₩36,527 | ₩36,577 | ₩36,313 | ₩36,336 | -0.52% | 2.1만 |
|---|
| 2026.02.09 | ₩36,046 | ₩36,567 | ₩36,046 | ₩36,467 | +1.17% | 2.8만 |
|---|
| 2026.02.06 | ₩35,606 | ₩36,260 | ₩35,606 | ₩36,246 | +1.80% | 5.3만 |
|---|
| 2026.02.05 | ₩35,632 | ₩35,813 | ₩35,379 | ₩35,406 | -0.64% | 11.9만 |
|---|
| 2026.02.04 | ₩36,380 | ₩36,380 | ₩35,659 | ₩35,907 | -1.30% | 2.9만 |
|---|
| 2026.02.03 | ₩36,954 | ₩37,034 | ₩36,213 | ₩36,429 | -1.42% | 4.9만 |
|---|
| 2026.02.02 | ₩36,620 | ₩37,020 | ₩36,620 | ₩36,914 | +0.80% | 4.3만 |
|---|
| 2026.01.30 | ₩36,794 | ₩36,954 | ₩36,580 | ₩36,688 | -0.29% | 6.7만 |
|---|
| 2026.01.29 | ₩37,127 | ₩37,147 | ₩36,460 | ₩36,960 | -0.45% | 6.9만 |
|---|
| 2026.01.28 | ₩37,207 | ₩37,247 | ₩37,020 | ₩37,121 | -0.23% | 4.9만 |
|---|
| 2026.01.27 | ₩36,954 | ₩37,087 | ₩36,887 | ₩37,047 | +0.25% | 4.7만 |
|---|
| 2026.01.26 | ₩36,660 | ₩36,900 | ₩36,660 | ₩36,750 | +0.24% | 4.8만 |
|---|
| 2026.01.23 | ₩36,633 | ₩36,820 | ₩36,461 | ₩36,713 | +0.22% | 4.8만 |
|---|
| 2026.01.22 | ₩36,607 | ₩36,660 | ₩36,393 | ₩36,620 | +0.04% | 2.5만 |
|---|
| 2026.01.21 | ₩36,060 | ₩36,540 | ₩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 | ₩36,667 | ₩36,820 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩37,047 | ₩37,047 | ₩36,802 | ₩36,802 | -0.66% | 4.1만 |
|---|
| 2026.01.14 | ₩36,713 | ₩36,794 | ₩36,571 | ₩36,760 | +0.13% | 3.9만 |
|---|
| 2026.01.13 | ₩36,980 | ₩37,074 | ₩36,914 | ₩36,962 | -0.05% | 3.4만 |
|---|
| 2026.01.12 | ₩36,900 | ₩37,087 | ₩36,860 | ₩37,034 | +0.36% | 6.1만 |
|---|
| 2026.01.09 | ₩36,807 | ₩37,034 | ₩36,700 | ₩37,000 | +0.53% | 4.5만 |
|---|
| 2026.01.08 | ₩36,834 | ₩36,834 | ₩36,633 | ₩36,767 | -0.18% | 7만 |
|---|
| 2026.01.07 | ₩36,860 | ₩37,047 | ₩36,780 | ₩36,854 | -0.02% | 11.2만 |
|---|
| 2026.01.06 | ₩36,700 | ₩36,967 | ₩36,659 | ₩36,860 | +0.44% | 11.6만 |
|---|
| 2026.01.05 | ₩36,513 | ₩36,700 | ₩36,473 | ₩36,560 | +0.13% | 5.3만 |
|---|
| 2026.01.02 | ₩36,980 | ₩37,047 | ₩36,102 | ₩36,280 | -1.89% | 10.8만 |
|---|
| 2025.12.31 | ₩36,593 | ₩36,660 | ₩36,354 | ₩36,381 | -0.58% | 7.4만 |
|---|
| 2025.12.30 | ₩36,580 | ₩36,713 | ₩36,567 | ₩36,580 | 0.00% | 9.4만 |
|---|
| 2025.12.29 | ₩40,357 | ₩40,424 | ₩40,250 | ₩40,383 | +0.07% | 5.1만 |
|---|
| 2025.12.26 | ₩40,504 | ₩40,504 | ₩40,343 | ₩40,397 | -0.26% | 5.5만 |
|---|
| 2025.12.24 | ₩40,357 | ₩40,480 | ₩40,346 | ₩40,377 | +0.05% | 25.4만 |
|---|
| 2025.12.23 | ₩40,183 | ₩40,395 | ₩40,103 | ₩40,357 | +0.43% | 5.9만 |
|---|
| 2025.12.22 | ₩40,250 | ₩40,330 | ₩40,197 | ₩40,251 | +0.00% | 5.7만 |
|---|
| 2025.12.19 | ₩39,943 | ₩40,357 | ₩39,943 | ₩40,357 | +1.04% | 6.6만 |
|---|
| 2025.12.18 | ₩39,863 | ₩39,970 | ₩39,743 | ₩39,852 | -0.03% | 5.1만 |
|---|
| 2025.12.17 | ₩39,983 | ₩39,983 | ₩39,528 | ₩39,536 | -1.12% | 4.1만 |
|---|
| 2025.12.16 | ₩39,770 | ₩39,983 | ₩39,730 | ₩39,916 | +0.37% | 4.8만 |
|---|
| 2025.12.15 | ₩40,143 | ₩40,143 | ₩39,823 | ₩39,890 | -0.63% | 7만 |
|---|
| 2025.12.12 | ₩40,277 | ₩40,290 | ₩39,858 | ₩40,010 | -0.66% | 7만 |
|---|
| 2025.12.11 | ₩40,343 | ₩40,397 | ₩40,090 | ₩40,397 | +0.13% | 5.7만 |
|---|
| 2025.12.10 | ₩40,317 | ₩40,517 | ₩40,206 | ₩40,464 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩40,250 | ₩40,370 | ₩40,090 | ₩40,327 | +0.19% | 2.6만 |
|---|
| 2025.12.08 | ₩40,424 | ₩40,424 | ₩40,197 | ₩40,231 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩40,183 | ₩40,490 | ₩40,183 | ₩40,337 | +0.38% | 3.6만 |
|---|
| 2025.12.04 | ₩40,317 | ₩40,317 | ₩40,121 | ₩40,226 | -0.23% | 5만 |
|---|
| 2025.12.03 | ₩40,117 | ₩40,290 | ₩39,959 | ₩40,263 | +0.37% | 4.7만 |
|---|
| 2025.12.02 | ₩40,090 | ₩40,210 | ₩39,903 | ₩40,129 | +0.10% | 3.1만 |
|---|
| 2025.12.01 | ₩39,850 | ₩40,050 | ₩39,771 | ₩39,996 | +0.37% | 3.2만 |
|---|
| 2025.11.28 | ₩39,916 | ₩40,037 | ₩39,903 | ₩40,037 | +0.30% | 2.4만 |
|---|
| 2025.11.26 | ₩39,730 | ₩39,876 | ₩39,636 | ₩39,836 | +0.27% | 2.4만 |
|---|
| 2025.11.25 | ₩39,369 | ₩39,623 | ₩39,142 | ₩39,609 | +0.61% | 2.5만 |
|---|
| 2025.11.24 | ₩38,982 | ₩39,463 | ₩38,982 | ₩39,409 | +1.10% | 3.4만 |
|---|
| 2025.11.21 | ₩38,822 | ₩39,335 | ₩38,382 | ₩39,049 | +0.58% | 7만 |
|---|
| 2025.11.20 | ₩40,077 | ₩40,117 | ₩38,729 | ₩38,782 | -3.23% | 5.6만 |
|---|
| 2025.11.19 | ₩39,343 | ₩39,730 | ₩39,182 | ₩39,489 | +0.37% | 2.9만 |
|---|
| 2025.11.18 | ₩39,396 | ₩39,503 | ₩38,996 | ₩39,289 | -0.27% | 3.6만 |
|---|
| 2025.11.17 | ₩39,756 | ₩39,970 | ₩39,423 | ₩39,609 | -0.37% | 3.6만 |
|---|
| 2025.11.14 | ₩39,383 | ₩39,958 | ₩39,258 | ₩39,810 | +1.08% | 2만 |
|---|
| 2025.11.13 | ₩40,210 | ₩40,210 | ₩39,703 | ₩39,783 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩40,464 | ₩40,464 | ₩40,158 | ₩40,303 | -0.40% | 3.1만 |
|---|
| 2025.11.11 | ₩40,210 | ₩40,343 | ₩40,157 | ₩40,303 | +0.23% | 4.1만 |
|---|
| 2025.11.10 | ₩40,223 | ₩40,383 | ₩40,037 | ₩40,370 | +0.36% | 3.5만 |
|---|
| 2025.11.07 | ₩39,703 | ₩39,756 | ₩39,209 | ₩39,756 | +0.13% | 3.8만 |
|---|
| 2025.11.06 | ₩40,290 | ₩40,290 | ₩39,730 | ₩39,836 | -1.13% | 8.7만 |
|---|
| 2025.11.05 | ₩40,037 | ₩40,464 | ₩40,037 | ₩40,330 | +0.73% | 5.5만 |
|---|
| 2025.11.04 | ₩40,237 | ₩40,437 | ₩40,050 | ₩40,083 | -0.38% | 2.8만 |
|---|
| 2025.11.03 | ₩40,690 | ₩40,704 | ₩40,490 | ₩40,610 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩40,664 | ₩40,702 | ₩40,417 | ₩40,517 | -0.36% | 2.7만 |
|---|
| 2025.10.30 | ₩40,490 | ₩40,597 | ₩40,317 | ₩40,383 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩40,771 | ₩40,771 | ₩40,530 | ₩40,704 | -0.16% | 2.7만 |
|---|
| 2025.10.28 | ₩40,490 | ₩40,677 | ₩40,450 | ₩40,637 | +0.36% | 3.1만 |
|---|
| 2025.10.27 | ₩40,343 | ₩40,437 | ₩40,223 | ₩40,437 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩39,823 | ₩40,050 | ₩39,823 | ₩40,010 | +0.47% | 4만 |
|---|
| 2025.10.23 | ₩39,356 | ₩39,756 | ₩39,356 | ₩39,730 | +0.95% | 3.1만 |
|---|
| 2025.10.22 | ₩39,703 | ₩39,703 | ₩39,102 | ₩39,476 | -0.57% | 2.1만 |
|---|
| 2025.10.21 | ₩39,756 | ₩39,783 | ₩39,556 | ₩39,730 | -0.07% | 3.2만 |
|---|
| 2025.10.20 | ₩39,409 | ₩39,756 | ₩39,343 | ₩39,730 | +0.81% | 3.3만 |
|---|
| 2025.10.17 | ₩39,222 | ₩39,636 | ₩39,156 | ₩39,636 | +1.05% | 2.6만 |
|---|
| 2025.10.16 | ₩39,529 | ₩39,623 | ₩39,076 | ₩39,312 | -0.55% | 2.7만 |
|---|
| 2025.10.15 | ₩39,516 | ₩39,596 | ₩39,209 | ₩39,409 | -0.27% | 3.2만 |
|---|
| 2025.10.14 | ₩38,996 | ₩39,407 | ₩38,782 | ₩39,169 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩39,142 | ₩39,369 | ₩39,102 | ₩39,363 | +0.56% | 1.4만 |
|---|
| 2025.10.10 | ₩39,783 | ₩39,783 | ₩38,715 | ₩38,729 | -2.65% | 4.2만 |
|---|