Global X NASDAQ 100® Collar 95-110 ETF (QCLR)

QCLR
🏛️ 미국 →
32.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.92 32.04 31.92 32.04 0.0M
2025-09-25 31.97 31.97 31.89 31.96 0.0M
2025-09-24 32.04 32.04 32.04 32.04 0.0M
2025-09-23 32.20 32.20 32.12 32.12 0.0M
2025-09-22 32.14 32.28 32.13 32.28 0.0M
2025-09-19 32.24 32.24 32.24 32.24 0.0M
2025-09-18 32.12 32.18 32.12 32.18 0.0M
2025-09-17 32.13 32.14 32.00 32.11 0.0M
2025-09-16 32.15 32.19 32.15 32.19 0.0M
2025-09-15 32.02 32.18 32.02 32.15 0.0M
2025-09-12 32.07 32.07 32.07 32.07 0.0M
2025-09-11 31.96 32.03 31.96 32.03 0.0M
2025-09-10 31.95 31.95 31.95 31.95 0.0M
2025-09-09 31.90 31.97 31.90 31.97 0.0M
2025-09-08 31.85 31.87 31.85 31.87 0.0M
2025-09-05 31.83 31.83 31.71 31.77 0.0M
2025-09-04 31.59 31.72 31.59 31.72 0.0M
2025-09-03 31.46 31.50 31.41 31.50 0.0M
2025-09-02 31.29 31.29 31.29 31.29 0.0M
2025-08-29 31.57 31.57 31.47 31.47 0.0M
2025-08-28 31.70 31.70 31.70 31.70 0.0M
2025-08-27 31.44 31.54 31.44 31.54 0.0M
2025-08-26 31.35 31.53 31.35 31.53 0.0M
2025-08-25 31.43 31.43 31.43 31.43 0.0M
2025-08-22 31.56 31.56 31.47 31.47 0.0M
2025-08-21 31.12 31.12 31.12 31.12 0.0M
2025-08-20 31.24 31.24 31.24 31.24 0.0M
2025-08-19 31.54 31.54 31.33 31.33 0.0M
2025-08-18 31.57 31.57 31.57 31.57 0.0M
2025-08-15 31.50 31.57 31.50 31.55 0.0M
2025-08-14 31.60 31.60 31.57 31.57 0.0M
2025-08-13 31.61 31.61 31.61 31.61 0.0M
2025-08-12 31.55 31.59 31.55 31.59 0.0M
2025-08-11 31.34 31.34 31.34 31.34 0.0M
2025-08-08 31.39 31.39 31.39 31.39 0.0M
2025-08-07 31.41 31.41 31.25 31.25 0.0M
2025-08-06 31.05 31.17 31.05 31.17 0.0M
2025-08-05 30.98 31.07 30.95 30.95 0.0M
2025-08-04 31.11 31.11 31.11 31.11 0.0M
2025-08-01 30.76 30.76 30.76 30.76 0.0M
2025-07-31 31.16 31.16 31.07 31.07 0.0M
2025-07-30 31.20 31.20 31.17 31.18 0.0M
2025-07-29 31.13 31.13 31.13 31.13 0.0M
2025-07-28 31.20 31.20 31.20 31.20 0.0M
2025-07-25 31.09 31.16 31.09 31.09 0.0M
2025-07-24 31.04 31.12 31.02 31.04 0.0M
2025-07-23 30.99 31.10 30.98 31.10 0.0M
2025-07-22 30.92 30.92 30.92 30.92 0.0M
2025-07-21 31.07 31.07 30.97 30.97 0.0M
2025-07-18 30.88 30.88 30.88 30.88 0.0M
2025-07-17 30.88 30.88 30.88 30.88 0.0M
2025-07-16 30.75 30.75 30.75 30.75 0.0M
2025-07-15 30.71 30.71 30.71 30.71 0.0M
2025-07-14 30.75 30.76 30.70 30.70 0.0M
2025-07-11 30.65 30.65 30.65 30.65 0.0M
2025-07-10 30.68 30.68 30.66 30.66 0.0M
2025-07-09 30.68 30.68 30.64 30.64 0.0M
2025-07-08 30.55 30.55 30.55 30.55 0.0M
2025-07-07 30.49 30.54 30.49 30.54 0.0M
2025-07-03 30.65 30.66 30.55 30.64 0.0M
2025-07-02 30.49 30.49 30.49 30.49 0.0M
2025-07-01 30.42 30.42 30.34 30.34 0.0M
2025-06-30 30.45 30.53 30.45 30.53 0.0M
2025-06-27 30.38 30.40 30.34 30.40 0.0M
2025-06-26 30.36 30.36 30.36 30.36 0.0M
2025-06-25 30.23 30.23 30.23 30.23 0.0M
2025-06-24 30.20 30.20 30.20 30.20 0.0M
2025-06-23 29.82 29.96 29.82 29.96 0.0M
2025-06-20 29.80 29.80 29.69 29.72 0.0M
2025-06-18 29.99 30.01 29.99 30.01 0.0M
2025-06-17 30.03 30.04 29.92 29.92 0.0M
2025-06-16 30.02 30.02 30.02 30.02 0.0M
2025-06-13 29.98 29.98 29.78 29.78 0.0M
2025-06-12 29.96 29.96 29.96 29.96 0.0M
2025-06-11 29.97 30.00 29.91 29.91 0.0M
2025-06-10 29.90 29.94 29.78 29.94 0.0M
2025-06-09 29.87 29.87 29.78 29.78 0.0M
2025-06-06 29.85 29.96 29.85 29.95 0.0M
2025-06-05 29.66 29.78 29.57 29.57 0.0M
2025-06-04 29.74 29.74 29.69 29.73 0.0M
2025-06-03 29.64 29.69 29.63 29.69 0.0M
2025-06-02 29.36 29.51 29.36 29.51 0.0M
2025-05-30 29.30 29.41 29.30 29.41 0.0M
2025-05-29 29.43 29.43 29.43 29.43 0.0M
2025-05-28 29.35 29.39 29.24 29.24 0.0M
2025-05-27 29.37 29.44 29.37 29.44 0.0M
2025-05-23 28.96 28.96 28.96 28.96 0.0M
2025-05-22 29.05 29.05 29.05 29.05 0.0M
2025-05-21 29.09 29.09 29.06 29.06 0.0M
2025-05-20 29.29 29.32 29.29 29.32 0.0M
2025-05-19 29.26 29.33 29.26 29.33 0.0M
2025-05-16 29.29 29.37 29.29 29.37 0.0M
2025-05-15 29.25 29.28 29.24 29.28 0.0M
2025-05-14 29.10 29.22 29.10 29.22 0.0M
2025-05-13 29.16 29.16 29.09 29.09 0.0M
2025-05-12 28.62 28.91 28.62 28.90 0.0M
2025-05-09 28.06 28.13 28.06 28.13 0.0M
2025-05-08 28.00 28.08 28.00 28.08 0.0M
2025-05-07 27.86 27.92 27.79 27.92 0.0M
2025-05-06 27.79 27.87 27.79 27.87 0.0M
2025-05-05 28.03 28.14 28.01 28.01 0.0M
2025-05-02 28.13 28.20 28.11 28.14 0.0M
2025-05-01 28.09 28.10 27.93 27.93 0.0M
2025-04-30 27.38 27.73 27.38 27.73 0.0M
2025-04-29 27.55 27.60 27.55 27.60 0.0M
2025-04-28 27.53 27.58 27.46 27.57 0.0M
2025-04-25 27.60 27.60 27.60 27.60 0.0M
2025-04-24 27.39 27.39 27.39 27.39 0.0M
2025-04-23 26.96 27.06 26.96 27.06 0.0M
2025-04-22 26.68 26.70 26.68 26.70 0.0M
2025-04-21 26.63 26.63 26.56 26.56 0.0M
2025-04-17 26.72 26.72 26.70 26.70 0.0M
2025-04-16 26.91 26.91 26.86 26.86 0.0M
2025-04-15 27.22 27.22 27.22 27.22 0.0M
2025-04-14 27.17 27.17 27.17 27.17 0.0M
2025-04-11 27.26 27.26 27.26 27.26 0.0M
2025-04-10 26.86 27.33 26.86 27.11 0.0M
2025-04-09 27.04 27.44 27.03 27.44 0.0M
2025-04-08 26.72 26.72 26.29 26.29 0.0M
2025-04-07 26.40 26.54 26.40 26.54 0.0M
2025-04-04 26.78 26.78 26.48 26.48 0.0M
2025-04-03 27.05 27.08 26.95 26.95 0.0M
2025-04-02 27.59 27.71 27.58 27.71 0.0M
2025-04-01 27.53 27.53 27.53 27.53 0.0M
2025-03-31 27.46 27.46 27.46 27.46 0.0M
2025-03-28 27.46 27.46 27.46 27.46 0.0M
2025-03-27 27.81 27.92 27.81 27.86 0.0M
2025-03-26 28.18 28.18 27.65 27.73 0.0M
2025-03-25 28.15 28.22 28.15 28.21 0.0M
2025-03-24 28.07 28.07 28.07 28.07 0.0M
2025-03-21 27.74 28.00 27.74 28.00 0.0M
2025-03-20 27.70 27.72 27.70 27.72 0.0M
2025-03-19 27.66 27.66 27.66 27.66 0.0M
2025-03-18 27.74 27.74 27.74 27.74 0.0M
2025-03-17 27.75 27.75 27.75 27.75 0.0M
2025-03-14 27.75 27.75 27.75 27.75 0.0M
2025-03-13 27.72 27.72 27.72 27.72 0.0M
2025-03-12 27.92 27.93 27.79 27.79 0.0M
2025-03-11 27.84 27.84 27.84 27.84 0.0M
2025-03-10 27.99 27.99 27.91 27.91 0.0M
2025-03-07 28.22 28.30 28.22 28.30 0.0M
2025-03-06 28.28 28.28 28.18 28.18 0.0M
2025-03-05 28.64 28.64 28.64 28.64 0.0M
2025-03-04 28.30 28.42 28.28 28.42 0.0M
2025-03-03 28.50 28.50 28.50 28.50 0.0M
2025-02-28 28.87 28.87 28.87 28.87 0.0M
2025-02-27 28.81 28.81 28.58 28.63 0.0M
2025-02-26 29.31 29.31 29.17 29.17 0.0M
2025-02-25 29.05 29.16 29.05 29.16 0.0M
2025-02-24 29.44 29.44 29.44 29.44 0.0M
2025-02-21 29.79 29.79 29.79 29.79 0.0M
2025-02-20 30.27 30.27 30.27 30.27 0.0M
2025-02-19 30.39 30.39 30.39 30.39 0.0M
2025-02-18 30.42 30.42 30.42 30.42 0.0M
2025-02-14 30.36 30.36 30.36 30.36 0.0M
2025-02-13 30.26 30.26 30.21 30.21 0.0M
2025-02-12 29.76 29.90 29.76 29.90 0.0M
2025-02-11 29.90 29.90 29.79 29.81 0.0M
2025-02-10 29.85 29.95 29.85 29.95 0.0M
2025-02-07 29.85 29.85 29.63 29.63 0.0M
2025-02-06 29.86 29.93 29.86 29.93 0.0M
2025-02-05 29.62 29.80 29.62 29.80 0.0M
2025-02-04 29.67 29.75 29.67 29.68 0.0M
2025-02-03 29.19 29.54 29.19 29.43 0.0M
2025-01-31 29.69 29.69 29.64 29.64 0.0M
2025-01-30 29.66 29.66 29.66 29.66 0.0M
2025-01-29 29.54 29.60 29.54 29.56 0.0M
2025-01-28 29.61 29.61 29.61 29.61 0.0M
2025-01-27 29.33 29.33 29.30 29.30 0.0M
2025-01-24 29.93 29.99 29.93 29.95 0.0M
2025-01-23 30.04 30.04 30.04 30.04 0.0M
2025-01-22 30.10 30.10 30.04 30.04 0.0M
2025-01-21 29.76 29.76 29.76 29.76 0.0M
2025-01-17 29.58 29.58 29.58 29.58 0.0M
2025-01-16 29.39 29.39 29.30 29.30 0.0M
2025-01-15 29.39 29.41 29.39 29.41 0.0M
2025-01-14 29.12 29.13 29.01 29.01 0.0M
2025-01-13 28.99 29.09 28.99 29.09 0.0M
2025-01-10 29.18 29.26 29.18 29.18 0.0M
2025-01-08 29.48 29.48 29.47 29.47 0.0M
2025-01-07 29.74 29.74 29.43 29.43 0.0M
2025-01-06 29.73 29.73 29.73 29.73 0.0M
2025-01-03 29.70 29.75 29.37 29.58 0.0M
2025-01-02 29.32 29.32 29.23 29.23 0.0M