Global X NASDAQ 100 Collar 95-110 ETF (QCLR) 일별 시세 - 5페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-06-18	28.89	+0.0300	+0.10%	28.76	28.93	28.76	20,727
2026-06-17	28.86	0.00	0.00%	28.89	28.90	28.86	226
2026-06-16	28.86	0.00	0.00%	28.82	28.86	28.82	11,640
2026-06-15	28.86	+0.0350	+0.12%	28.89	28.90	28.81	18,518
2026-06-12	28.82	+0.0200	+0.07%	28.76	28.82	28.68	4,827
2026-06-11	28.80	+0.0550	+0.19%	28.80	28.80	28.80	56
2026-06-10	28.75	-0.0200	-0.07%	28.80	28.81	28.75	4,434
2026-06-09	28.77	-0.0200	-0.07%	28.77	28.77	28.77	49
2026-06-08	28.79	+0.0548	+0.19%	28.79	28.79	28.79	109
2026-06-05	28.73	-0.1094	-0.38%	28.73	28.73	28.73	75
2026-06-04	28.84	+0.0346	+0.12%	28.83	28.84	28.83	643
2026-06-03	28.81	0.00	0.00%	28.81	28.81	28.81	15
2026-06-02	28.81	+0.0064	+0.02%	28.84	28.84	28.81	311
2026-06-01	28.80	+0.0186	+0.06%	28.84	28.84	28.80	208
2026-05-29	28.78	+0.0200	+0.07%	28.80	28.82	28.78	3,551
2026-05-28	28.76	0.00	0.00%	28.71	28.76	28.71	284
2026-05-27	28.76	+0.0150	+0.05%	28.75	28.76	28.75	535
2026-05-26	28.75	+0.0300	+0.10%	28.75	28.75	28.72	1,059
2026-05-22	28.72	+0.0250	+0.09%	28.72	28.72	28.72	107
2026-05-21	28.69	+0.0500	+0.17%	28.65	28.69	28.65	427