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 | ₩28,147 | ₩28,442 | ₩26,967 | ₩27,155 | -3.53% | 25.2만 |
| 2026.09.28–2026.10.02 | ₩28,670 | ₩28,724 | ₩27,986 | ₩28,094 | -2.01% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩28,469 | ₩28,898 | ₩28,375 | ₩28,657 | +0.66% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩28,952 | ₩29,126 | ₩28,080 | ₩28,214 | -2.55% | 14.4만 |
| 2026.09.08–2026.09.11 | ₩29,502 | ₩29,542 | ₩28,871 | ₩29,019 | -1.64% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩28,844 | ₩29,582 | ₩28,818 | ₩29,421 | +2.00% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩28,979 | ₩29,207 | ₩28,603 | ₩28,710 | -0.93% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,139 |
| ₩28,482 |
| ₩29,059 |
| +0.42% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩28,804 | ₩28,938 | ₩28,469 | ₩28,777 | -0.09% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,321 | ₩28,952 | ₩28,228 | ₩28,871 | +1.94% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,201 | ₩28,549 | ₩28,026 | ₩28,321 | +0.43% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,134 | ₩28,402 | ₩27,758 | ₩28,026 | -0.38% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,772 | ₩28,308 | ₩27,597 | ₩28,026 | +0.92% | 18.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,699 | ₩27,799 | ₩26,484 | ₩27,691 | +3.72% | 17.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,431 | ₩26,618 | ₩26,082 | ₩26,484 | +0.20% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,249 | ₩27,369 | ₩26,618 | ₩26,820 | -1.57% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,182 | ₩27,745 | ₩27,155 | ₩27,410 | +0.84% | 18.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,122 | ₩26,820 | ₩25,988 | ₩26,726 | +2.31% | 16만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,618 | ₩27,450 | ₩26,149 | ₩26,203 | -1.56% | 23.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,551 | ₩26,913 | ₩26,471 | ₩26,551 | 0.00% | 19.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,632 | ₩26,967 | ₩26,538 | ₩26,712 | +0.30% | 12.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,538 | ₩27,088 | ₩26,230 | ₩26,444 | -0.35% | 12.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,310 | ₩26,793 | ₩25,921 | ₩26,511 | +0.76% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,109 | ₩26,458 | ₩25,680 | ₩26,297 | +0.72% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,699 | ₩26,779 | ₩26,015 | ₩26,109 | -2.21% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,270 | ₩27,007 | ₩26,270 | ₩26,860 | +2.25% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,055 | ₩26,753 | ₩25,586 | ₩26,565 | +1.96% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,653 | ₩26,390 | ₩25,452 | ₩26,055 | +1.57% | 21.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,921 | ₩26,364 | ₩25,452 | ₩25,626 | -1.14% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,640 | ₩26,350 | ₩25,479 | ₩25,492 | -0.58% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,304 | ₩26,417 | ₩25,210 | ₩25,398 | +0.37% | 30.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,578 | ₩26,672 | ₩25,331 | ₩25,586 | -3.73% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,638 | ₩27,758 | ₩27,262 | ₩27,329 | -1.12% | 20.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,820 | ₩27,597 | ₩26,820 | ₩27,571 | +2.80% | 13.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,820 | ₩27,450 | ₩26,753 | ₩26,994 | +0.65% | 48.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,082 | ₩26,806 | ₩25,894 | ₩26,806 | +2.78% | 22.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,136 | ₩26,605 | ₩25,988 | ₩26,109 | -0.10% | 45.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,479 | ₩26,109 | ₩25,345 | ₩26,109 | +2.47% | 60.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,103 | ₩25,546 | ₩25,076 | ₩25,479 | +1.50% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,996 | ₩25,291 | ₩24,835 | ₩25,009 | +0.05% | 42.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,197 | ₩25,224 | ₩24,540 | ₩24,701 | -1.97% | 15.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,023 | ₩25,398 | ₩24,915 | ₩25,197 | +0.70% | 12.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,848 | ₩25,063 | ₩24,647 | ₩24,781 | -0.27% | 60.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,325 | ₩24,674 | ₩24,178 | ₩24,500 | +0.72% | 14.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,446 | ₩24,580 | ₩24,232 | ₩24,392 | -0.22% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,151 | ₩24,513 | ₩24,030 | ₩24,419 | +1.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,071 | ₩24,339 | ₩23,896 | ₩24,030 | -0.17% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,138 | ₩24,339 | ₩24,004 | ₩24,084 | -0.22% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,883 | ₩24,111 | ₩23,615 | ₩24,097 | +0.90% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,789 | ₩23,977 | ₩23,628 | ₩23,749 | -0.17% | 17.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,132 | ₩23,843 | ₩23,132 | ₩23,682 | +2.38% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,065 | ₩23,105 | ₩22,569 | ₩23,105 | +0.17% | 20.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,212 | ₩23,212 | ₩22,609 | ₩22,609 | -2.60% | 4.9만 |
|---|