시장 데이터를 불러오는 중
전체 종목
Global X FTSE Southeast Asia ETF 과거 주가
Global X FTSE Southeast Asia ETF · ASEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X FTSE Southeast Asia ETF · ASEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,127 | ₩28,422 | ₩26,948 | ₩27,135 | -3.53% | 25.2만 |
| 2026.09.28–2026.10.02 | ₩28,650 | ₩28,703 | ₩27,966 | ₩28,073 | -2.01% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩28,449 | ₩28,877 | ₩28,355 | ₩28,636 | +0.66% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩28,931 | ₩29,105 | ₩28,060 | ₩28,194 | -2.55% | 14.4만 |
| 2026.09.08–2026.09.11 | ₩29,480 | ₩29,521 | ₩28,851 | ₩28,998 | -1.64% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩28,824 | ₩29,561 | ₩28,797 | ₩29,400 | +2.00% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩28,958 | ₩29,186 | ₩28,583 | ₩28,690 | -0.93% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,119 |
| ₩28,462 |
| ₩29,038 |
| +0.42% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩28,784 | ₩28,918 | ₩28,449 | ₩28,757 | -0.09% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,301 | ₩28,931 | ₩28,207 | ₩28,851 | +1.94% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,181 | ₩28,529 | ₩28,006 | ₩28,301 | +0.43% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,114 | ₩28,382 | ₩27,738 | ₩28,006 | -0.38% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,752 | ₩28,288 | ₩27,578 | ₩28,006 | +0.92% | 18.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,680 | ₩27,779 | ₩26,465 | ₩27,671 | +3.72% | 17.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,412 | ₩26,599 | ₩26,063 | ₩26,465 | +0.20% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,229 | ₩27,350 | ₩26,599 | ₩26,800 | -1.57% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,162 | ₩27,725 | ₩27,135 | ₩27,390 | +0.84% | 18.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,104 | ₩26,800 | ₩25,970 | ₩26,707 | +2.31% | 16만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,599 | ₩27,430 | ₩26,130 | ₩26,184 | -1.56% | 23.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,532 | ₩26,894 | ₩26,452 | ₩26,532 | 0.00% | 19.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,613 | ₩26,948 | ₩26,519 | ₩26,693 | +0.30% | 12.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,519 | ₩27,068 | ₩26,211 | ₩26,425 | -0.35% | 12.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,291 | ₩26,774 | ₩25,903 | ₩26,492 | +0.76% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,090 | ₩26,439 | ₩25,661 | ₩26,278 | +0.72% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,680 | ₩26,760 | ₩25,996 | ₩26,090 | -2.21% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,251 | ₩26,988 | ₩26,251 | ₩26,841 | +2.25% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,037 | ₩26,733 | ₩25,568 | ₩26,546 | +1.96% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,635 | ₩26,372 | ₩25,434 | ₩26,037 | +1.57% | 21.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,903 | ₩26,345 | ₩25,434 | ₩25,608 | -1.14% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,621 | ₩26,331 | ₩25,460 | ₩25,474 | -0.58% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,286 | ₩26,398 | ₩25,192 | ₩25,380 | +0.37% | 30.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,559 | ₩26,653 | ₩25,313 | ₩25,568 | -3.73% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,618 | ₩27,738 | ₩27,243 | ₩27,310 | -1.12% | 20.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,800 | ₩27,578 | ₩26,800 | ₩27,551 | +2.80% | 13.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,800 | ₩27,430 | ₩26,733 | ₩26,975 | +0.65% | 48.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,063 | ₩26,787 | ₩25,876 | ₩26,787 | +2.78% | 22.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,117 | ₩26,586 | ₩25,970 | ₩26,090 | -0.10% | 45.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,460 | ₩26,090 | ₩25,326 | ₩26,090 | +2.47% | 60.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,085 | ₩25,527 | ₩25,058 | ₩25,460 | +1.50% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,978 | ₩25,273 | ₩24,817 | ₩24,991 | +0.05% | 42.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,179 | ₩25,206 | ₩24,522 | ₩24,683 | -1.97% | 15.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,005 | ₩25,380 | ₩24,898 | ₩25,179 | +0.70% | 12.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,831 | ₩25,045 | ₩24,630 | ₩24,764 | -0.27% | 60.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,308 | ₩24,656 | ₩24,161 | ₩24,482 | +0.72% | 14.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,429 | ₩24,563 | ₩24,214 | ₩24,375 | -0.22% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,134 | ₩24,496 | ₩24,013 | ₩24,402 | +1.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,053 | ₩24,321 | ₩23,879 | ₩24,013 | -0.17% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,120 | ₩24,321 | ₩23,986 | ₩24,067 | -0.22% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,866 | ₩24,094 | ₩23,598 | ₩24,080 | +0.90% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,772 | ₩23,960 | ₩23,611 | ₩23,732 | -0.17% | 17.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,115 | ₩23,826 | ₩23,115 | ₩23,665 | +2.38% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,048 | ₩23,089 | ₩22,553 | ₩23,089 | +0.17% | 20.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,196 | ₩23,196 | ₩22,593 | ₩22,593 | -2.60% | 4.9만 |
|---|