Global X Nasdaq 100® Covered Call

QYLG
🏛️ 미국 →
29.18
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
2023-12-29 28.99 28.99 28.73 28.91 0.0M
2023-12-28 29.01 29.02 28.91 28.95 0.0M
2023-12-27 29.09 29.12 29.03 29.06 0.0M
2023-12-26 28.99 29.09 28.92 29.06 0.0M
2023-12-22 28.96 28.99 28.86 28.93 0.0M
2023-12-21 28.87 28.89 28.73 28.89 0.0M
2023-12-20 28.82 29.00 28.66 28.66 0.2M
2023-12-19 28.79 28.98 28.79 28.97 0.0M
2023-12-18 28.63 28.87 28.63 28.77 0.0M
2023-12-15 28.50 28.77 28.50 28.70 0.0M
2023-12-14 28.51 28.58 28.34 28.42 0.2M
2023-12-13 28.31 28.57 28.31 28.48 0.0M
2023-12-12 28.20 28.33 28.18 28.33 0.0M
2023-12-11 27.98 28.19 27.98 28.16 0.0M
2023-12-08 27.94 28.07 27.94 28.05 0.0M
2023-12-07 27.78 28.02 27.77 27.98 0.0M
2023-12-06 27.97 27.97 27.66 27.72 0.0M
2023-12-05 27.58 27.86 27.58 27.75 0.0M
2023-12-04 27.78 27.78 27.58 27.77 0.0M
2023-12-01 27.69 27.95 27.68 27.95 0.0M
2023-11-30 27.91 27.91 27.66 27.80 0.0M
2023-11-29 28.00 28.07 27.87 27.93 0.0M
2023-11-28 27.81 27.95 27.69 27.89 0.0M
2023-11-27 27.77 27.94 27.77 27.82 0.0M
2023-11-24 27.91 27.91 27.78 27.88 0.0M
2023-11-22 27.83 27.99 27.79 27.87 0.0M
2023-11-21 27.74 27.83 27.64 27.72 0.0M
2023-11-20 27.70 27.93 27.59 27.92 0.0M
2023-11-17 27.77 27.80 27.64 27.76 0.0M
2023-11-16 27.65 27.80 27.65 27.80 0.0M
2023-11-15 27.74 27.79 27.67 27.69 0.0M
2023-11-14 27.65 27.75 27.57 27.68 0.0M
2023-11-13 27.33 27.47 27.33 27.44 0.0M
2023-11-10 27.22 27.46 27.18 27.40 0.0M
2023-11-09 27.20 27.31 27.13 27.14 0.0M
2023-11-08 27.27 27.27 27.13 27.25 0.0M
2023-11-07 27.03 27.26 27.03 27.23 0.0M
2023-11-06 26.95 27.09 26.95 27.00 0.0M
2023-11-03 26.88 27.04 26.85 26.96 0.0M
2023-11-02 26.72 26.88 26.61 26.82 0.1M
2023-11-01 26.16 26.50 26.15 26.47 0.0M
2023-10-31 25.89 26.18 25.79 26.04 0.0M
2023-10-30 25.90 26.02 25.80 25.97 0.0M
2023-10-27 25.70 25.91 25.59 25.73 0.0M
2023-10-26 25.87 25.91 25.50 25.54 0.0M
2023-10-25 26.39 26.39 25.90 26.01 0.0M
2023-10-24 26.41 26.50 26.30 26.41 0.0M
2023-10-23 26.04 26.40 26.00 26.21 0.0M
2023-10-20 26.61 26.61 26.30 26.30 0.0M
2023-10-19 26.99 27.05 26.63 26.63 0.0M
2023-10-18 27.13 27.18 26.89 26.95 0.0M
2023-10-17 27.01 27.29 26.96 27.20 0.0M
2023-10-16 26.93 27.38 26.93 27.30 0.1M
2023-10-13 27.31 27.35 26.96 26.98 0.0M
2023-10-12 27.41 27.50 27.15 27.29 0.0M
2023-10-11 27.21 27.40 27.21 27.40 0.1M
2023-10-10 27.04 27.37 27.04 27.15 0.0M
2023-10-09 26.83 27.12 26.76 27.03 0.0M
2023-10-06 26.32 27.02 26.32 26.95 0.0M
2023-10-05 26.64 26.64 26.31 26.57 0.0M
2023-10-04 26.26 26.67 26.26 26.64 0.0M
2023-10-03 26.58 26.60 26.13 26.26 0.0M
2023-10-02 26.44 26.74 26.44 26.65 0.0M
2023-09-29 26.64 26.79 26.40 26.45 0.0M
2023-09-28 26.30 26.58 26.21 26.50 0.0M
2023-09-27 26.28 26.36 26.02 26.23 0.0M
2023-09-26 26.44 26.44 26.14 26.15 0.0M
2023-09-25 26.42 26.59 26.33 26.59 0.0M
2023-09-22 26.48 26.73 26.46 26.47 0.0M
2023-09-21 26.58 26.68 26.40 26.40 0.0M
2023-09-20 27.12 27.15 26.80 26.80 0.0M
2023-09-19 27.16 27.20 27.02 27.15 0.0M
2023-09-18 27.16 27.24 27.10 27.22 0.0M
2023-09-15 27.42 27.50 27.24 27.25 0.0M
2023-09-14 27.77 27.85 27.67 27.82 0.1M
2023-09-13 27.64 27.73 27.53 27.68 0.0M
2023-09-12 27.71 27.75 27.52 27.62 0.0M
2023-09-11 27.61 27.77 27.57 27.70 0.0M
2023-09-08 27.60 27.63 27.52 27.52 0.0M
2023-09-07 27.50 27.60 27.38 27.55 0.0M
2023-09-06 27.79 27.79 27.56 27.68 0.0M
2023-09-05 27.77 27.83 27.72 27.81 0.0M
2023-09-01 27.91 27.91 27.71 27.77 0.0M
2023-08-31 27.66 27.83 27.66 27.75 0.0M
2023-08-30 27.62 27.75 27.57 27.72 0.0M
2023-08-29 27.29 27.62 27.26 27.62 0.0M
2023-08-28 27.24 27.30 26.86 27.20 0.0M
2023-08-25 27.03 27.16 26.86 27.14 0.0M
2023-08-24 27.41 27.43 26.97 26.97 0.1M
2023-08-23 27.02 27.37 27.02 27.28 0.2M
2023-08-22 27.11 27.15 26.97 27.00 0.0M
2023-08-21 26.86 27.11 26.81 27.09 0.0M
2023-08-18 26.61 26.91 26.59 26.85 0.0M
2023-08-17 27.24 27.28 26.87 26.92 0.0M
2023-08-16 27.53 27.55 27.21 27.25 0.0M
2023-08-15 27.71 27.71 27.47 27.54 0.0M
2023-08-14 27.47 27.77 27.41 27.77 0.0M
2023-08-11 27.51 27.59 27.36 27.47 0.0M
2023-08-10 27.72 28.00 27.64 27.67 0.2M
2023-08-09 27.87 27.87 27.50 27.61 0.0M
2023-08-08 27.81 27.87 27.63 27.87 0.0M
2023-08-07 27.87 28.07 27.82 28.07 0.0M
2023-08-04 28.08 28.19 27.82 27.85 0.0M
2023-08-03 27.85 28.01 27.84 27.93 0.0M
2023-08-02 28.23 28.23 27.88 27.96 0.0M
2023-08-01 28.44 28.45 28.27 28.42 0.0M
2023-07-31 28.48 28.48 28.37 28.45 0.0M
2023-07-28 28.20 28.48 28.20 28.44 0.0M
2023-07-27 28.42 28.42 27.99 28.06 0.0M
2023-07-26 28.15 28.15 27.96 28.11 0.0M
2023-07-25 27.96 28.24 27.96 28.17 0.0M
2023-07-24 28.06 28.10 27.90 27.99 0.0M
2023-07-21 28.24 28.37 28.03 28.11 0.0M
2023-07-20 28.44 28.47 28.11 28.17 0.0M
2023-07-19 28.60 28.62 28.44 28.53 0.0M
2023-07-18 28.41 28.58 28.25 28.54 0.0M
2023-07-17 28.20 28.42 28.20 28.37 0.0M
2023-07-14 28.18 28.36 28.17 28.26 0.0M
2023-07-13 28.02 28.25 27.97 28.25 0.0M
2023-07-12 27.94 28.00 27.80 27.95 0.1M
2023-07-11 27.61 27.67 27.45 27.67 0.0M
2023-07-10 27.55 27.58 27.36 27.57 0.0M
2023-07-07 27.94 27.94 27.53 27.54 0.0M
2023-07-06 27.56 27.59 27.40 27.57 0.0M
2023-07-05 27.56 27.77 27.56 27.70 0.0M
2023-07-03 27.65 27.70 27.60 27.67 0.0M
2023-06-30 27.47 27.70 27.47 27.65 0.0M
2023-06-29 27.27 27.36 27.24 27.27 0.0M
2023-06-28 27.12 27.46 27.12 27.30 0.0M
2023-06-27 27.07 27.36 26.97 27.33 0.0M
2023-06-26 27.12 27.37 26.90 26.90 0.0M
2023-06-23 27.12 27.36 27.10 27.15 0.0M
2023-06-22 27.14 27.43 27.07 27.38 0.2M
2023-06-21 27.43 27.43 27.11 27.14 0.0M
2023-06-20 27.43 27.50 27.26 27.46 0.0M
2023-06-16 27.98 27.98 27.63 27.63 0.0M
2023-06-15 27.48 27.83 27.48 27.75 0.0M
2023-06-14 27.36 27.51 27.32 27.49 0.0M
2023-06-13 27.43 27.45 27.30 27.38 0.0M
2023-06-12 27.16 27.35 27.13 27.35 0.0M
2023-06-09 27.09 27.20 27.00 27.02 0.0M
2023-06-08 26.90 27.05 26.90 26.99 0.0M
2023-06-07 27.19 27.20 26.78 26.80 0.0M
2023-06-06 27.03 27.11 27.00 27.10 0.0M
2023-06-05 27.00 27.16 27.00 27.04 0.0M
2023-06-02 27.00 27.08 26.90 27.01 0.0M
2023-06-01 26.76 27.00 26.71 26.95 0.0M
2023-05-31 26.77 26.80 26.61 26.73 0.0M
2023-05-30 26.96 26.98 26.70 26.82 0.0M
2023-05-26 26.30 26.75 26.30 26.66 0.0M
2023-05-25 26.16 26.35 26.14 26.26 0.0M
2023-05-24 25.82 25.89 25.67 25.79 0.0M
2023-05-23 26.00 26.15 25.91 25.94 0.0M
2023-05-22 26.05 26.23 26.05 26.12 0.0M
2023-05-19 26.30 26.32 26.13 26.25 0.0M
2023-05-18 25.92 26.23 25.92 26.23 0.0M
2023-05-17 25.81 25.98 25.78 25.90 0.0M
2023-05-16 25.69 25.90 25.69 25.83 0.0M
2023-05-15 25.66 25.79 25.66 25.74 0.0M
2023-05-12 25.77 25.77 25.59 25.72 0.0M
2023-05-11 25.76 25.77 25.61 25.76 0.0M
2023-05-10 25.65 25.69 25.57 25.64 0.0M
2023-05-09 25.57 25.57 25.50 25.53 0.0M
2023-05-08 25.46 25.60 25.46 25.57 0.0M
2023-05-05 25.30 25.55 25.30 25.51 0.0M
2023-05-04 25.20 25.28 25.12 25.18 0.0M
2023-05-03 25.22 25.40 25.16 25.17 0.0M
2023-05-02 25.42 25.47 25.20 25.31 0.0M
2023-05-01 25.39 25.54 25.39 25.43 0.1M
2023-04-28 25.37 25.49 25.28 25.49 0.0M
2023-04-27 25.04 25.38 25.00 25.31 0.0M
2023-04-26 24.95 25.01 24.78 24.83 0.0M
2023-04-25 25.00 25.00 24.72 24.72 0.0M
2023-04-24 25.11 25.11 24.95 25.09 0.0M
2023-04-21 25.20 25.26 25.09 25.21 0.0M
2023-04-20 25.23 25.32 25.19 25.21 0.0M
2023-04-19 25.15 25.36 25.15 25.26 0.0M
2023-04-18 25.44 25.44 25.25 25.35 0.0M
2023-04-17 25.29 25.34 25.15 25.26 0.0M
2023-04-14 25.29 25.35 25.16 25.32 0.0M
2023-04-13 25.18 25.34 25.15 25.32 0.1M
2023-04-12 25.15 25.25 24.97 25.00 0.0M
2023-04-11 25.15 25.20 25.08 25.10 0.0M
2023-04-10 25.04 25.22 24.98 25.17 0.0M
2023-04-06 25.07 25.26 24.96 25.25 0.0M
2023-04-05 25.22 25.22 25.03 25.13 0.0M
2023-04-04 25.36 25.36 25.17 25.26 0.0M
2023-04-03 25.25 25.30 25.11 25.25 0.0M
2023-03-31 25.24 25.33 25.06 25.33 0.0M
2023-03-30 24.99 25.07 24.96 25.04 0.0M
2023-03-29 24.75 24.95 24.75 24.86 0.0M
2023-03-28 24.55 24.60 24.46 24.60 0.0M
2023-03-27 24.84 24.87 24.61 24.67 0.0M
2023-03-24 24.68 24.77 24.53 24.77 0.0M
2023-03-23 24.75 24.88 24.62 24.69 0.0M
2023-03-22 24.73 24.90 24.40 24.47 0.0M
2023-03-21 24.37 24.73 24.37 24.64 0.0M
2023-03-20 24.20 24.44 24.20 24.38 0.0M
2023-03-17 24.57 24.75 24.34 24.41 0.0M
2023-03-16 24.26 24.62 24.12 24.60 0.0M
2023-03-15 23.99 24.17 23.75 24.17 0.0M
2023-03-14 23.84 24.05 23.79 24.05 0.0M
2023-03-13 23.11 23.74 23.04 23.47 0.0M
2023-03-10 23.70 23.71 23.30 23.37 0.0M
2023-03-09 24.01 24.16 23.65 23.65 0.0M
2023-03-08 23.89 24.03 23.82 23.97 0.0M
2023-03-07 24.02 24.10 23.82 23.83 0.0M
2023-03-06 24.10 24.29 24.05 24.05 0.0M
2023-03-03 23.82 24.09 23.78 24.09 0.0M
2023-03-02 23.34 23.63 23.34 23.63 0.0M
2023-03-01 23.71 23.71 23.48 23.51 0.0M
2023-02-28 23.66 23.80 23.60 23.66 0.0M
2023-02-27 23.66 23.82 23.62 23.62 0.0M
2023-02-24 23.53 23.53 23.37 23.53 0.0M
2023-02-23 23.85 23.85 23.55 23.82 0.0M
2023-02-22 23.59 23.72 23.51 23.60 0.0M
2023-02-21 23.94 23.94 23.62 23.65 0.0M
2023-02-17 24.23 24.23 23.98 24.16 0.0M
2023-02-16 24.57 24.71 24.40 24.43 0.0M
2023-02-15 24.52 24.72 24.52 24.72 0.0M
2023-02-14 24.39 24.66 24.39 24.58 0.0M
2023-02-13 24.42 24.56 24.39 24.52 0.0M
2023-02-10 24.34 24.35 24.16 24.34 0.0M
2023-02-09 24.75 24.75 24.35 24.37 0.0M
2023-02-08 24.74 24.74 24.50 24.54 0.0M
2023-02-07 24.47 24.78 24.42 24.78 0.0M
2023-02-06 24.44 24.55 24.44 24.49 0.0M
2023-02-03 24.55 24.87 24.55 24.61 0.0M
2023-02-02 24.74 24.84 24.57 24.82 0.0M
2023-02-01 24.05 24.44 23.94 24.33 0.0M
2023-01-31 23.83 24.05 23.80 24.05 0.0M
2023-01-30 23.97 24.00 23.76 23.81 0.0M
2023-01-27 23.85 24.17 23.85 24.11 0.0M
2023-01-26 23.86 23.93 23.69 23.93 0.0M
2023-01-25 23.45 23.63 23.29 23.63 0.0M
2023-01-24 23.57 23.72 23.57 23.68 0.0M
2023-01-23 23.36 23.76 23.36 23.68 0.0M
2023-01-20 23.12 23.46 22.95 23.45 0.0M
2023-01-19 23.06 23.11 22.90 23.01 0.0M
2023-01-18 23.34 23.38 23.13 23.13 0.0M
2023-01-17 23.17 23.34 23.17 23.23 0.0M
2023-01-13 23.02 23.28 22.96 23.28 0.0M
2023-01-12 23.07 23.14 22.78 23.13 0.0M
2023-01-11 22.78 22.97 22.70 22.97 0.0M
2023-01-10 22.49 22.71 22.43 22.69 0.0M
2023-01-09 22.57 22.83 22.53 22.53 0.0M
2023-01-06 21.94 22.47 21.77 22.35 0.0M
2023-01-05 22.07 22.07 21.87 21.90 0.0M
2023-01-04 22.24 22.27 21.91 22.12 0.0M
2023-01-03 22.30 22.38 21.91 22.09 0.0M