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 | ₩41,070 | ₩41,070 | ₩40,843 | ₩41,057 | -0.03% | 5.9만 |
| 2026.10.08 | ₩41,017 | ₩41,137 | ₩40,830 | ₩40,923 | -0.23% | 5.5만 |
| 2026.10.07 | ₩40,937 | ₩41,230 | ₩40,937 | ₩41,224 | +0.70% | 5.5만 |
| 2026.10.06 | ₩41,150 | ₩41,321 | ₩41,124 | ₩41,270 | +0.29% | 6.5만 |
| 2026.10.05 | ₩40,977 | ₩41,124 | ₩40,950 | ₩41,094 | +0.29% | 3.4만 |
| 2026.10.02 | ₩41,017 | ₩41,055 | ₩40,843 | ₩40,927 | -0.22% | 3.2만 |
| 2026.10.01 | ₩40,697 | ₩40,803 | ₩40,470 | ₩40,637 | -0.15% | 6.7만 |
| 2026.09.30 | ₩40,470 | ₩40,737 | ₩40,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,575 |
| +0.26% |
| 2.9만 |
| 2026.09.29 | ₩40,483 | ₩40,563 | ₩40,403 | ₩40,443 | -0.10% | 4만 |
|---|
| 2026.09.28 | ₩40,510 | ₩40,537 | ₩40,337 | ₩40,402 | -0.27% | 2.4만 |
|---|
| 2026.09.25 | ₩40,563 | ₩40,750 | ₩40,510 | ₩40,717 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩40,283 | ₩40,603 | ₩40,283 | ₩40,590 | +0.76% | 4.8만 |
|---|
| 2026.09.23 | ₩40,803 | ₩40,817 | ₩40,457 | ₩40,590 | -0.52% | 5.6만 |
|---|
| 2026.09.22 | ₩40,603 | ₩40,790 | ₩40,603 | ₩40,731 | +0.32% | 5.8만 |
|---|
| 2026.09.21 | ₩40,030 | ₩40,617 | ₩40,030 | ₩40,585 | +1.39% | 9.5만 |
|---|
| 2026.09.18 | ₩39,883 | ₩40,003 | ₩39,776 | ₩39,923 | +0.10% | 7.1만 |
|---|
| 2026.09.17 | ₩39,883 | ₩39,950 | ₩39,611 | ₩39,950 | +0.17% | 6.9만 |
|---|
| 2026.09.16 | ₩39,389 | ₩39,550 | ₩39,083 | ₩39,255 | -0.34% | 2만 |
|---|
| 2026.09.15 | ₩39,363 | ₩39,403 | ₩39,163 | ₩39,243 | -0.30% | 5.7만 |
|---|
| 2026.09.14 | ₩39,176 | ₩39,576 | ₩39,123 | ₩39,443 | +0.68% | 9.3만 |
|---|
| 2026.09.11 | ₩39,683 | ₩39,710 | ₩39,496 | ₩39,630 | -0.13% | 1.4만 |
|---|
| 2026.09.10 | ₩39,176 | ₩39,482 | ₩39,176 | ₩39,323 | +0.37% | 2.1만 |
|---|
| 2026.09.09 | ₩39,683 | ₩39,750 | ₩39,550 | ₩39,576 | -0.27% | 4.1만 |
|---|
| 2026.09.08 | ₩39,229 | ₩39,780 | ₩39,229 | ₩39,603 | +0.95% | 2.7만 |
|---|
| 2026.09.04 | ₩39,630 | ₩39,776 | ₩39,563 | ₩39,671 | +0.10% | 4.2만 |
|---|
| 2026.09.03 | ₩39,283 | ₩39,687 | ₩39,283 | ₩39,623 | +0.87% | 5.3만 |
|---|
| 2026.09.02 | ₩39,109 | ₩39,303 | ₩39,083 | ₩39,265 | +0.40% | 2.9만 |
|---|
| 2026.09.01 | ₩39,349 | ₩39,429 | ₩39,109 | ₩39,177 | -0.44% | 3.5만 |
|---|
| 2026.08.31 | ₩39,550 | ₩39,576 | ₩39,397 | ₩39,555 | +0.01% | 5.8만 |
|---|
| 2026.08.28 | ₩39,696 | ₩39,816 | ₩39,496 | ₩39,556 | -0.35% | 2.3만 |
|---|
| 2026.08.27 | ₩39,550 | ₩39,683 | ₩39,380 | ₩39,682 | +0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩39,203 | ₩39,323 | ₩39,149 | ₩39,283 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩39,269 | ₩39,325 | ₩39,129 | ₩39,180 | -0.23% | 2.3만 |
|---|
| 2026.08.24 | ₩39,056 | ₩39,189 | ₩38,883 | ₩39,067 | +0.03% | 6만 |
|---|
| 2026.08.21 | ₩39,683 | ₩39,683 | ₩39,323 | ₩39,540 | -0.36% | 3.2만 |
|---|
| 2026.08.20 | ₩39,403 | ₩39,683 | ₩39,311 | ₩39,421 | +0.05% | 7.6만 |
|---|
| 2026.08.19 | ₩39,563 | ₩39,670 | ₩39,416 | ₩39,528 | -0.09% | 3.2만 |
|---|
| 2026.08.18 | ₩39,723 | ₩39,723 | ₩39,483 | ₩39,575 | -0.37% | 2.9만 |
|---|
| 2026.08.17 | ₩39,896 | ₩40,016 | ₩39,896 | ₩39,896 | 0.00% | 3.6만 |
|---|
| 2026.08.14 | ₩39,856 | ₩39,963 | ₩39,803 | ₩39,936 | +0.20% | 2.2만 |
|---|
| 2026.08.13 | ₩39,776 | ₩39,990 | ₩39,723 | ₩39,916 | +0.35% | 3.1만 |
|---|
| 2026.08.12 | ₩39,670 | ₩39,803 | ₩39,590 | ₩39,688 | +0.05% | 1.8만 |
|---|
| 2026.08.11 | ₩39,696 | ₩39,730 | ₩39,416 | ₩39,516 | -0.45% | 2.2만 |
|---|
| 2026.08.10 | ₩39,670 | ₩39,710 | ₩39,479 | ₩39,587 | -0.21% | 3.9만 |
|---|
| 2026.08.07 | ₩39,563 | ₩39,656 | ₩39,429 | ₩39,616 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩39,163 | ₩39,496 | ₩39,096 | ₩39,349 | +0.48% | 3.4만 |
|---|
| 2026.08.05 | ₩39,736 | ₩39,750 | ₩39,389 | ₩39,436 | -0.76% | 2.2만 |
|---|
| 2026.08.04 | ₩39,109 | ₩39,616 | ₩39,109 | ₩39,578 | +1.20% | 4.4만 |
|---|
| 2026.08.03 | ₩38,282 | ₩38,829 | ₩38,069 | ₩38,789 | +1.32% | 5.2만 |
|---|
| 2026.07.31 | ₩38,496 | ₩38,496 | ₩37,856 | ₩38,297 | -0.52% | 12.7만 |
|---|
| 2026.07.30 | ₩37,602 | ₩38,056 | ₩37,602 | ₩37,980 | +1.00% | 7.4만 |
|---|
| 2026.07.29 | ₩37,629 | ₩37,842 | ₩36,922 | ₩36,950 | -1.80% | 3.8만 |
|---|
| 2026.07.28 | ₩37,495 | ₩37,722 | ₩37,215 | ₩37,602 | +0.28% | 5.5만 |
|---|
| 2026.07.27 | ₩38,309 | ₩38,309 | ₩37,575 | ₩37,840 | -1.23% | 4만 |
|---|
| 2026.07.24 | ₩38,202 | ₩38,256 | ₩37,815 | ₩37,910 | -0.76% | 4.8만 |
|---|
| 2026.07.23 | ₩38,429 | ₩38,482 | ₩38,082 | ₩38,220 | -0.54% | 6.2만 |
|---|
| 2026.07.22 | ₩38,803 | ₩38,936 | ₩38,723 | ₩38,789 | -0.03% | 4.5만 |
|---|
| 2026.07.21 | ₩38,843 | ₩38,936 | ₩38,669 | ₩38,923 | +0.21% | 3만 |
|---|
| 2026.07.20 | ₩38,629 | ₩38,749 | ₩38,336 | ₩38,385 | -0.63% | 5.3만 |
|---|
| 2026.07.17 | ₩38,562 | ₩38,963 | ₩38,149 | ₩38,711 | +0.38% | 4.8만 |
|---|
| 2026.07.16 | ₩39,563 | ₩39,563 | ₩39,041 | ₩39,212 | -0.89% | 4.3만 |
|---|
| 2026.07.15 | ₩40,216 | ₩40,216 | ₩39,496 | ₩39,858 | -0.89% | 4.1만 |
|---|
| 2026.07.14 | ₩39,976 | ₩40,127 | ₩39,736 | ₩39,982 | +0.01% | 2만 |
|---|
| 2026.07.13 | ₩39,643 | ₩39,890 | ₩39,429 | ₩39,543 | -0.25% | 7.5만 |
|---|
| 2026.07.10 | ₩40,003 | ₩40,270 | ₩39,683 | ₩40,231 | +0.57% | 3.7만 |
|---|
| 2026.07.09 | ₩39,830 | ₩40,136 | ₩39,643 | ₩40,103 | +0.69% | 5.6만 |
|---|
| 2026.07.08 | ₩39,203 | ₩39,523 | ₩38,896 | ₩39,474 | +0.69% | 3.5만 |
|---|
| 2026.07.07 | ₩39,603 | ₩39,670 | ₩39,096 | ₩39,389 | -0.54% | 6.4만 |
|---|
| 2026.07.06 | ₩39,656 | ₩40,123 | ₩39,656 | ₩40,002 | +0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩40,110 | ₩40,216 | ₩39,196 | ₩39,492 | -1.54% | 3.2만 |
|---|
| 2026.07.01 | ₩40,083 | ₩40,283 | ₩39,750 | ₩40,060 | -0.06% | 2.9만 |
|---|
| 2026.06.30 | ₩39,976 | ₩40,523 | ₩39,976 | ₩40,430 | +1.13% | 4.6만 |
|---|
| 2026.06.29 | ₩39,483 | ₩39,990 | ₩39,096 | ₩39,918 | +1.10% | 4.2만 |
|---|
| 2026.06.26 | ₩39,069 | ₩39,470 | ₩38,829 | ₩39,109 | +0.10% | 4.2만 |
|---|
| 2026.06.25 | ₩39,843 | ₩39,883 | ₩39,136 | ₩39,441 | -1.01% | 4.8만 |
|---|
| 2026.06.24 | ₩39,416 | ₩39,656 | ₩38,963 | ₩39,256 | -0.41% | 5.5만 |
|---|
| 2026.06.23 | ₩39,470 | ₩39,856 | ₩39,256 | ₩39,363 | -0.27% | 5.2만 |
|---|
| 2026.06.22 | ₩40,630 | ₩40,710 | ₩40,323 | ₩40,410 | -0.54% | 4.4만 |
|---|
| 2026.06.18 | ₩40,523 | ₩40,983 | ₩40,318 | ₩40,830 | +0.76% | 4.6만 |
|---|
| 2026.06.17 | ₩40,323 | ₩40,323 | ₩39,776 | ₩39,831 | -1.22% | 6.7만 |
|---|
| 2026.06.16 | ₩40,443 | ₩40,577 | ₩40,070 | ₩40,116 | -0.81% | 5만 |
|---|
| 2026.06.15 | ₩40,216 | ₩40,563 | ₩40,203 | ₩40,493 | +0.69% | 8.9만 |
|---|
| 2026.06.12 | ₩39,603 | ₩39,790 | ₩39,343 | ₩39,770 | +0.42% | 3.3만 |
|---|
| 2026.06.11 | ₩38,803 | ₩39,562 | ₩38,683 | ₩39,515 | +1.84% | 3.7만 |
|---|
| 2026.06.10 | ₩38,883 | ₩39,236 | ₩38,493 | ₩38,528 | -0.91% | 4.5만 |
|---|
| 2026.06.09 | ₩39,776 | ₩39,830 | ₩38,109 | ₩39,072 | -1.77% | 4.9만 |
|---|
| 2026.06.08 | ₩39,483 | ₩39,723 | ₩39,363 | ₩39,510 | +0.07% | 4.8만 |
|---|
| 2026.06.05 | ₩40,043 | ₩40,070 | ₩38,949 | ₩39,027 | -2.54% | 6.9만 |
|---|
| 2026.06.04 | ₩40,457 | ₩40,470 | ₩40,056 | ₩40,383 | -0.18% | 4.3만 |
|---|
| 2026.06.03 | ₩40,470 | ₩40,537 | ₩40,337 | ₩40,466 | -0.01% | 2.3만 |
|---|
| 2026.06.02 | ₩40,403 | ₩40,537 | ₩40,263 | ₩40,483 | +0.20% | 3.6만 |
|---|
| 2026.06.01 | ₩40,283 | ₩40,497 | ₩40,170 | ₩40,381 | +0.24% | 3만 |
|---|
| 2026.05.29 | ₩40,243 | ₩40,310 | ₩40,110 | ₩40,218 | -0.06% | 4.1만 |
|---|
| 2026.05.28 | ₩39,883 | ₩40,150 | ₩39,750 | ₩40,090 | +0.52% | 3.6만 |
|---|
| 2026.05.27 | ₩40,003 | ₩40,003 | ₩39,750 | ₩39,870 | -0.33% | 3.1만 |
|---|
| 2026.05.26 | ₩39,656 | ₩39,923 | ₩39,630 | ₩39,859 | +0.51% | 4.3만 |
|---|
| 2026.05.22 | ₩39,470 | ₩39,576 | ₩39,376 | ₩39,443 | -0.07% | 5.6만 |
|---|
| 2026.05.21 | ₩39,083 | ₩39,349 | ₩38,965 | ₩39,276 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩38,896 | ₩39,216 | ₩38,856 | ₩39,216 | +0.82% | 3.3만 |
|---|
| 2026.05.19 | ₩38,716 | ₩39,043 | ₩38,429 | ₩38,656 | -0.16% | 2.5만 |
|---|
| 2026.05.18 | ₩39,136 | ₩39,136 | ₩38,574 | ₩38,849 | -0.73% | 4만 |
|---|
| 2026.05.15 | ₩39,349 | ₩39,470 | ₩39,036 | ₩39,293 | -0.14% | 4.6만 |
|---|
| 2026.05.14 | ₩39,723 | ₩39,922 | ₩39,703 | ₩39,876 | +0.39% | 4.1만 |
|---|
| 2026.05.13 | ₩39,576 | ₩39,710 | ₩39,403 | ₩39,611 | +0.09% | 2만 |
|---|
| 2026.05.12 | ₩39,403 | ₩39,503 | ₩39,109 | ₩39,429 | +0.07% | 2.6만 |
|---|
| 2026.05.11 | ₩39,590 | ₩39,696 | ₩39,536 | ₩39,635 | +0.11% | 5.7만 |
|---|
| 2026.05.08 | ₩39,283 | ₩39,576 | ₩39,203 | ₩39,543 | +0.66% | 4.3만 |
|---|
| 2026.05.07 | ₩39,123 | ₩39,229 | ₩39,013 | ₩39,063 | -0.15% | 4.8만 |
|---|
| 2026.05.06 | ₩38,896 | ₩39,096 | ₩38,816 | ₩39,079 | +0.47% | 4.2만 |
|---|
| 2026.05.05 | ₩38,576 | ₩38,709 | ₩38,496 | ₩38,636 | +0.16% | 5.1만 |
|---|
| 2026.05.04 | ₩38,456 | ₩38,508 | ₩38,220 | ₩38,364 | -0.24% | 3.9만 |
|---|
| 2026.05.01 | ₩38,282 | ₩38,469 | ₩38,282 | ₩38,389 | +0.28% | 4.5만 |
|---|
| 2026.04.30 | ₩38,016 | ₩38,229 | ₩37,775 | ₩38,186 | +0.45% | 3.6만 |
|---|
| 2026.04.29 | ₩37,829 | ₩37,916 | ₩37,669 | ₩37,882 | +0.14% | 3만 |
|---|
| 2026.04.28 | ₩37,762 | ₩37,922 | ₩37,562 | ₩37,715 | -0.12% | 2.3만 |
|---|
| 2026.04.27 | ₩37,989 | ₩38,016 | ₩37,849 | ₩37,996 | +0.02% | 5.7만 |
|---|
| 2026.04.24 | ₩37,789 | ₩37,976 | ₩37,642 | ₩37,969 | +0.48% | 5.3만 |
|---|
| 2026.04.23 | ₩37,575 | ₩37,682 | ₩37,295 | ₩37,429 | -0.39% | 2만 |
|---|
| 2026.04.22 | ₩37,429 | ₩37,583 | ₩37,350 | ₩37,530 | +0.27% | 2.7만 |
|---|
| 2026.04.21 | ₩37,349 | ₩37,349 | ₩37,082 | ₩37,093 | -0.69% | 2.8만 |
|---|
| 2026.04.20 | ₩37,309 | ₩37,349 | ₩37,015 | ₩37,282 | -0.07% | 4.4만 |
|---|
| 2026.04.17 | ₩37,255 | ₩37,602 | ₩37,189 | ₩37,482 | +0.61% | 3.5만 |
|---|
| 2026.04.16 | ₩36,948 | ₩37,069 | ₩36,835 | ₩37,015 | +0.18% | 4.4만 |
|---|
| 2026.04.15 | ₩36,615 | ₩36,948 | ₩36,615 | ₩36,935 | +0.87% | 5.8만 |
|---|
| 2026.04.14 | ₩36,375 | ₩36,602 | ₩36,375 | ₩36,602 | +0.62% | 2.5만 |
|---|
| 2026.04.13 | ₩36,068 | ₩36,315 | ₩35,908 | ₩36,315 | +0.68% | 3.1만 |
|---|
| 2026.04.10 | ₩36,188 | ₩36,202 | ₩36,041 | ₩36,117 | -0.20% | 2.4만 |
|---|
| 2026.04.09 | ₩35,855 | ₩36,068 | ₩35,801 | ₩36,028 | +0.48% | 13.6만 |
|---|
| 2026.04.08 | ₩35,895 | ₩36,068 | ₩35,737 | ₩35,851 | -0.12% | 4.8만 |
|---|
| 2026.04.07 | ₩35,014 | ₩35,188 | ₩34,774 | ₩35,125 | +0.32% | 3.3만 |
|---|
| 2026.04.06 | ₩35,028 | ₩35,201 | ₩35,028 | ₩35,148 | +0.34% | 5만 |
|---|
| 2026.04.02 | ₩34,494 | ₩35,001 | ₩34,414 | ₩34,970 | +1.38% | 2.6만 |
|---|
| 2026.04.01 | ₩34,788 | ₩35,081 | ₩34,748 | ₩34,898 | +0.32% | 5.2만 |
|---|
| 2026.03.31 | ₩33,974 | ₩34,614 | ₩33,947 | ₩34,614 | +1.88% | 2.7만 |
|---|
| 2026.03.30 | ₩33,961 | ₩34,014 | ₩33,360 | ₩33,558 | -1.19% | 4.7만 |
|---|
| 2026.03.27 | ₩34,241 | ₩34,241 | ₩33,761 | ₩33,781 | -1.34% | 2.9만 |
|---|
| 2026.03.26 | ₩34,774 | ₩34,814 | ₩34,331 | ₩34,331 | -1.27% | 2.4만 |
|---|
| 2026.03.25 | ₩35,068 | ₩35,140 | ₩34,901 | ₩34,968 | -0.29% | 1.7만 |
|---|
| 2026.03.24 | ₩34,814 | ₩34,974 | ₩34,654 | ₩34,728 | -0.25% | 3만 |
|---|
| 2026.03.23 | ₩35,001 | ₩35,214 | ₩34,868 | ₩34,980 | -0.06% | 3만 |
|---|
| 2026.03.20 | ₩35,415 | ₩35,415 | ₩34,708 | ₩34,801 | -1.73% | 4만 |
|---|
| 2026.03.19 | ₩35,228 | ₩35,535 | ₩35,161 | ₩35,415 | +0.53% | 4.2만 |
|---|
| 2026.03.18 | ₩36,001 | ₩36,001 | ₩35,495 | ₩35,560 | -1.23% | 2.9만 |
|---|
| 2026.03.17 | ₩35,961 | ₩36,095 | ₩35,961 | ₩36,041 | +0.22% | 8천 |
|---|
| 2026.03.16 | ₩35,801 | ₩35,961 | ₩35,761 | ₩35,841 | +0.11% | 2.3만 |
|---|
| 2026.03.13 | ₩35,761 | ₩35,935 | ₩35,415 | ₩35,415 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩35,748 | ₩35,855 | ₩35,561 | ₩35,589 | -0.44% | 2.1만 |
|---|
| 2026.03.11 | ₩36,095 | ₩36,268 | ₩36,024 | ₩36,095 | 0.00% | 1.5만 |
|---|
| 2026.03.10 | ₩36,068 | ₩36,295 | ₩35,988 | ₩36,041 | -0.07% | 2.6만 |
|---|
| 2026.03.09 | ₩35,334 | ₩36,079 | ₩35,254 | ₩36,079 | +2.11% | 16.2만 |
|---|
| 2026.03.06 | ₩35,708 | ₩35,908 | ₩35,548 | ₩35,643 | -0.18% | 4.8만 |
|---|
| 2026.03.05 | ₩36,108 | ₩36,239 | ₩35,721 | ₩36,101 | -0.02% | 4.4만 |
|---|
| 2026.03.04 | ₩35,828 | ₩36,268 | ₩35,781 | ₩36,163 | +0.93% | 6.5만 |
|---|
| 2026.03.03 | ₩35,508 | ₩35,828 | ₩35,174 | ₩35,695 | +0.53% | 5.4만 |
|---|
| 2026.03.02 | ₩35,548 | ₩36,095 | ₩35,548 | ₩36,061 | +1.44% | 4.7만 |
|---|
| 2026.02.27 | ₩35,855 | ₩36,015 | ₩35,748 | ₩35,988 | +0.37% | 2.6만 |
|---|
| 2026.02.26 | ₩36,415 | ₩36,415 | ₩35,815 | ₩36,041 | -1.03% | 5.3만 |
|---|
| 2026.02.25 | ₩36,081 | ₩36,388 | ₩36,081 | ₩36,388 | +0.85% | 4.8만 |
|---|
| 2026.02.24 | ₩35,788 | ₩36,015 | ₩35,628 | ₩35,964 | +0.49% | 4.5만 |
|---|
| 2026.02.23 | ₩35,841 | ₩35,869 | ₩35,535 | ₩35,632 | -0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩35,761 | ₩36,295 | ₩35,633 | ₩36,203 | +1.23% | 2.3만 |
|---|
| 2026.02.19 | ₩35,935 | ₩36,053 | ₩35,771 | ₩35,900 | -0.10% | 3.4만 |
|---|
| 2026.02.18 | ₩35,748 | ₩36,268 | ₩35,748 | ₩36,057 | +0.87% | 1.9만 |
|---|
| 2026.02.17 | ₩35,695 | ₩35,908 | ₩35,321 | ₩35,735 | +0.11% | 4.9만 |
|---|
| 2026.02.13 | ₩35,761 | ₩36,055 | ₩35,561 | ₩35,777 | +0.04% | 2.7만 |
|---|
| 2026.02.12 | ₩36,442 | ₩36,548 | ₩35,655 | ₩35,693 | -2.05% | 4.1만 |
|---|
| 2026.02.11 | ₩36,602 | ₩36,602 | ₩36,215 | ₩36,422 | -0.49% | 2.3만 |
|---|
| 2026.02.10 | ₩36,508 | ₩36,559 | ₩36,295 | ₩36,318 | -0.52% | 2.1만 |
|---|
| 2026.02.09 | ₩36,028 | ₩36,548 | ₩36,028 | ₩36,448 | +1.17% | 2.8만 |
|---|
| 2026.02.06 | ₩35,588 | ₩36,242 | ₩35,588 | ₩36,228 | +1.80% | 5.3만 |
|---|
| 2026.02.05 | ₩35,615 | ₩35,795 | ₩35,361 | ₩35,388 | -0.64% | 11.9만 |
|---|
| 2026.02.04 | ₩36,362 | ₩36,362 | ₩35,641 | ₩35,889 | -1.30% | 2.9만 |
|---|
| 2026.02.03 | ₩36,935 | ₩37,015 | ₩36,195 | ₩36,411 | -1.42% | 4.9만 |
|---|
| 2026.02.02 | ₩36,602 | ₩37,002 | ₩36,602 | ₩36,895 | +0.80% | 4.3만 |
|---|
| 2026.01.30 | ₩36,775 | ₩36,935 | ₩36,562 | ₩36,670 | -0.29% | 6.7만 |
|---|
| 2026.01.29 | ₩37,109 | ₩37,129 | ₩36,442 | ₩36,942 | -0.45% | 6.9만 |
|---|
| 2026.01.28 | ₩37,189 | ₩37,229 | ₩37,002 | ₩37,102 | -0.23% | 4.9만 |
|---|
| 2026.01.27 | ₩36,935 | ₩37,069 | ₩36,868 | ₩37,029 | +0.25% | 4.7만 |
|---|
| 2026.01.26 | ₩36,642 | ₩36,882 | ₩36,642 | ₩36,731 | +0.24% | 4.8만 |
|---|
| 2026.01.23 | ₩36,615 | ₩36,802 | ₩36,443 | ₩36,695 | +0.22% | 4.8만 |
|---|
| 2026.01.22 | ₩36,588 | ₩36,642 | ₩36,375 | ₩36,602 | +0.04% | 2.5만 |
|---|
| 2026.01.21 | ₩36,041 | ₩36,522 | ₩35,948 | ₩36,315 | +0.76% | 4만 |
|---|
| 2026.01.20 | ₩36,108 | ₩36,268 | ₩35,896 | ₩35,961 | -0.41% | 13.9만 |
|---|
| 2026.01.16 | ₩37,042 | ₩37,042 | ₩36,648 | ₩36,802 | -0.65% | 2.1만 |
|---|
| 2026.01.15 | ₩37,029 | ₩37,029 | ₩36,783 | ₩36,783 | -0.66% | 4.1만 |
|---|
| 2026.01.14 | ₩36,695 | ₩36,775 | ₩36,552 | ₩36,742 | +0.13% | 3.9만 |
|---|
| 2026.01.13 | ₩36,962 | ₩37,055 | ₩36,895 | ₩36,943 | -0.05% | 3.4만 |
|---|
| 2026.01.12 | ₩36,882 | ₩37,069 | ₩36,842 | ₩37,015 | +0.36% | 6.1만 |
|---|
| 2026.01.09 | ₩36,788 | ₩37,015 | ₩36,682 | ₩36,982 | +0.53% | 4.5만 |
|---|
| 2026.01.08 | ₩36,815 | ₩36,815 | ₩36,615 | ₩36,748 | -0.18% | 7만 |
|---|
| 2026.01.07 | ₩36,842 | ₩37,029 | ₩36,762 | ₩36,835 | -0.02% | 11.2만 |
|---|
| 2026.01.06 | ₩36,682 | ₩36,948 | ₩36,640 | ₩36,842 | +0.44% | 11.6만 |
|---|
| 2026.01.05 | ₩36,495 | ₩36,682 | ₩36,455 | ₩36,542 | +0.13% | 5.3만 |
|---|
| 2026.01.02 | ₩36,962 | ₩37,029 | ₩36,084 | ₩36,262 | -1.89% | 10.8만 |
|---|
| 2025.12.31 | ₩36,575 | ₩36,642 | ₩36,336 | ₩36,363 | -0.58% | 7.4만 |
|---|
| 2025.12.30 | ₩36,562 | ₩36,695 | ₩36,548 | ₩36,562 | 0.00% | 9.4만 |
|---|
| 2025.12.29 | ₩40,337 | ₩40,403 | ₩40,230 | ₩40,363 | +0.07% | 5.1만 |
|---|
| 2025.12.26 | ₩40,483 | ₩40,483 | ₩40,323 | ₩40,377 | -0.26% | 5.5만 |
|---|
| 2025.12.24 | ₩40,337 | ₩40,459 | ₩40,326 | ₩40,357 | +0.05% | 25.4만 |
|---|
| 2025.12.23 | ₩40,163 | ₩40,375 | ₩40,083 | ₩40,337 | +0.43% | 5.9만 |
|---|
| 2025.12.22 | ₩40,230 | ₩40,310 | ₩40,176 | ₩40,231 | +0.00% | 5.7만 |
|---|
| 2025.12.19 | ₩39,923 | ₩40,337 | ₩39,923 | ₩40,337 | +1.04% | 6.6만 |
|---|
| 2025.12.18 | ₩39,843 | ₩39,950 | ₩39,723 | ₩39,832 | -0.03% | 5.1만 |
|---|
| 2025.12.17 | ₩39,963 | ₩39,963 | ₩39,508 | ₩39,516 | -1.12% | 4.1만 |
|---|
| 2025.12.16 | ₩39,750 | ₩39,963 | ₩39,710 | ₩39,896 | +0.37% | 4.8만 |
|---|
| 2025.12.15 | ₩40,123 | ₩40,123 | ₩39,803 | ₩39,870 | -0.63% | 7만 |
|---|
| 2025.12.12 | ₩40,256 | ₩40,270 | ₩39,838 | ₩39,990 | -0.66% | 7만 |
|---|
| 2025.12.11 | ₩40,323 | ₩40,377 | ₩40,070 | ₩40,377 | +0.13% | 5.7만 |
|---|
| 2025.12.10 | ₩40,297 | ₩40,497 | ₩40,186 | ₩40,443 | +0.36% | 4.3만 |
|---|
| 2025.12.09 | ₩40,230 | ₩40,350 | ₩40,070 | ₩40,307 | +0.19% | 2.6만 |
|---|
| 2025.12.08 | ₩40,403 | ₩40,403 | ₩40,176 | ₩40,211 | -0.48% | 3.3만 |
|---|
| 2025.12.05 | ₩40,163 | ₩40,470 | ₩40,163 | ₩40,317 | +0.38% | 3.6만 |
|---|
| 2025.12.04 | ₩40,297 | ₩40,297 | ₩40,100 | ₩40,206 | -0.23% | 5만 |
|---|
| 2025.12.03 | ₩40,096 | ₩40,270 | ₩39,939 | ₩40,243 | +0.37% | 4.7만 |
|---|
| 2025.12.02 | ₩40,070 | ₩40,190 | ₩39,883 | ₩40,108 | +0.10% | 3.1만 |
|---|
| 2025.12.01 | ₩39,830 | ₩40,030 | ₩39,751 | ₩39,976 | +0.37% | 3.2만 |
|---|
| 2025.11.28 | ₩39,896 | ₩40,016 | ₩39,883 | ₩40,016 | +0.30% | 2.4만 |
|---|
| 2025.11.26 | ₩39,710 | ₩39,856 | ₩39,616 | ₩39,816 | +0.27% | 2.4만 |
|---|
| 2025.11.25 | ₩39,349 | ₩39,603 | ₩39,123 | ₩39,590 | +0.61% | 2.5만 |
|---|
| 2025.11.24 | ₩38,963 | ₩39,443 | ₩38,963 | ₩39,389 | +1.10% | 3.4만 |
|---|
| 2025.11.21 | ₩38,803 | ₩39,315 | ₩38,362 | ₩39,029 | +0.58% | 7만 |
|---|
| 2025.11.20 | ₩40,056 | ₩40,096 | ₩38,709 | ₩38,763 | -3.23% | 5.6만 |
|---|
| 2025.11.19 | ₩39,323 | ₩39,710 | ₩39,163 | ₩39,470 | +0.37% | 2.9만 |
|---|
| 2025.11.18 | ₩39,376 | ₩39,483 | ₩38,976 | ₩39,269 | -0.27% | 3.6만 |
|---|
| 2025.11.17 | ₩39,736 | ₩39,950 | ₩39,403 | ₩39,590 | -0.37% | 3.6만 |
|---|
| 2025.11.14 | ₩39,363 | ₩39,938 | ₩39,239 | ₩39,790 | +1.08% | 2만 |
|---|
| 2025.11.13 | ₩40,190 | ₩40,190 | ₩39,683 | ₩39,763 | -1.06% | 3.6만 |
|---|
| 2025.11.12 | ₩40,443 | ₩40,443 | ₩40,138 | ₩40,283 | -0.40% | 3.1만 |
|---|
| 2025.11.11 | ₩40,190 | ₩40,323 | ₩40,136 | ₩40,283 | +0.23% | 4.1만 |
|---|
| 2025.11.10 | ₩40,203 | ₩40,363 | ₩40,016 | ₩40,350 | +0.36% | 3.5만 |
|---|
| 2025.11.07 | ₩39,683 | ₩39,736 | ₩39,189 | ₩39,736 | +0.13% | 3.8만 |
|---|
| 2025.11.06 | ₩40,270 | ₩40,270 | ₩39,710 | ₩39,816 | -1.13% | 8.7만 |
|---|
| 2025.11.05 | ₩40,016 | ₩40,443 | ₩40,016 | ₩40,310 | +0.73% | 5.5만 |
|---|
| 2025.11.04 | ₩40,216 | ₩40,417 | ₩40,030 | ₩40,063 | -0.38% | 2.8만 |
|---|
| 2025.11.03 | ₩40,670 | ₩40,683 | ₩40,470 | ₩40,590 | -0.20% | 2.8만 |
|---|
| 2025.10.31 | ₩40,643 | ₩40,682 | ₩40,397 | ₩40,497 | -0.36% | 2.7만 |
|---|
| 2025.10.30 | ₩40,470 | ₩40,577 | ₩40,297 | ₩40,363 | -0.26% | 3.8만 |
|---|
| 2025.10.29 | ₩40,750 | ₩40,750 | ₩40,510 | ₩40,683 | -0.16% | 2.7만 |
|---|
| 2025.10.28 | ₩40,470 | ₩40,657 | ₩40,430 | ₩40,617 | +0.36% | 3.1만 |
|---|
| 2025.10.27 | ₩40,323 | ₩40,417 | ₩40,203 | ₩40,417 | +0.23% | 5.9만 |
|---|
| 2025.10.24 | ₩39,803 | ₩40,030 | ₩39,803 | ₩39,990 | +0.47% | 4만 |
|---|
| 2025.10.23 | ₩39,336 | ₩39,736 | ₩39,336 | ₩39,710 | +0.95% | 3.1만 |
|---|
| 2025.10.22 | ₩39,683 | ₩39,683 | ₩39,083 | ₩39,456 | -0.57% | 2.1만 |
|---|
| 2025.10.21 | ₩39,736 | ₩39,763 | ₩39,536 | ₩39,710 | -0.07% | 3.2만 |
|---|
| 2025.10.20 | ₩39,389 | ₩39,736 | ₩39,323 | ₩39,710 | +0.81% | 3.3만 |
|---|
| 2025.10.17 | ₩39,203 | ₩39,616 | ₩39,136 | ₩39,616 | +1.05% | 2.6만 |
|---|
| 2025.10.16 | ₩39,510 | ₩39,603 | ₩39,056 | ₩39,292 | -0.55% | 2.7만 |
|---|
| 2025.10.15 | ₩39,496 | ₩39,576 | ₩39,189 | ₩39,389 | -0.27% | 3.2만 |
|---|
| 2025.10.14 | ₩38,976 | ₩39,387 | ₩38,763 | ₩39,149 | +0.44% | 2.6만 |
|---|
| 2025.10.13 | ₩39,123 | ₩39,349 | ₩39,083 | ₩39,343 | +0.56% | 1.4만 |
|---|
| 2025.10.10 | ₩39,763 | ₩39,763 | ₩38,696 | ₩38,709 | -2.65% | 4.2만 |
|---|