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 | ₩28,150 | ₩28,445 | ₩26,970 | ₩27,157 | -3.53% | 25.2만 |
| 2026.09.28–2026.10.02 | ₩28,673 | ₩28,726 | ₩27,989 | ₩28,096 | -2.01% | 8.2만 |
| 2026.09.21–2026.09.25 | ₩28,472 | ₩28,901 | ₩28,378 | ₩28,659 | +0.66% | 11.8만 |
| 2026.09.14–2026.09.18 | ₩28,954 | ₩29,129 | ₩28,083 | ₩28,217 | -2.55% | 14.4만 |
| 2026.09.08–2026.09.11 | ₩29,504 | ₩29,544 | ₩28,874 | ₩29,021 | -1.64% | 7.6만 |
| 2026.08.31–2026.09.04 | ₩28,847 | ₩29,585 | ₩28,820 | ₩29,424 | +2.00% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩28,981 | ₩29,209 | ₩28,606 | ₩28,713 | -0.93% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,941 |
| ₩29,142 |
| ₩28,485 |
| ₩29,062 |
| +0.42% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩28,807 | ₩28,941 | ₩28,472 | ₩28,780 | -0.09% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,324 | ₩28,954 | ₩28,230 | ₩28,874 | +1.94% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,203 | ₩28,552 | ₩28,029 | ₩28,324 | +0.43% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,136 | ₩28,404 | ₩27,761 | ₩28,029 | -0.38% | 10.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,774 | ₩28,311 | ₩27,600 | ₩28,029 | +0.92% | 18.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,701 | ₩27,801 | ₩26,487 | ₩27,694 | +3.72% | 17.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,433 | ₩26,621 | ₩26,084 | ₩26,487 | +0.20% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,251 | ₩27,372 | ₩26,621 | ₩26,822 | -1.57% | 9.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,184 | ₩27,747 | ₩27,157 | ₩27,412 | +0.84% | 18.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,125 | ₩26,822 | ₩25,991 | ₩26,728 | +2.31% | 16만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,621 | ₩27,452 | ₩26,151 | ₩26,205 | -1.56% | 23.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,554 | ₩26,916 | ₩26,473 | ₩26,554 | 0.00% | 19.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,634 | ₩26,970 | ₩26,540 | ₩26,715 | +0.30% | 12.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,540 | ₩27,090 | ₩26,232 | ₩26,446 | -0.35% | 12.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,312 | ₩26,795 | ₩25,923 | ₩26,514 | +0.76% | 14.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,111 | ₩26,460 | ₩25,682 | ₩26,299 | +0.72% | 9.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩26,701 | ₩26,782 | ₩26,017 | ₩26,111 | -2.21% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,272 | ₩27,010 | ₩26,272 | ₩26,862 | +2.25% | 16.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,058 | ₩26,755 | ₩25,588 | ₩26,567 | +1.96% | 17.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,655 | ₩26,393 | ₩25,454 | ₩26,058 | +1.57% | 21.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,923 | ₩26,366 | ₩25,454 | ₩25,628 | -1.14% | 14.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,642 | ₩26,353 | ₩25,481 | ₩25,494 | -0.58% | 16.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,307 | ₩26,420 | ₩25,213 | ₩25,400 | +0.37% | 30.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,581 | ₩26,674 | ₩25,333 | ₩25,588 | -3.73% | 30.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,640 | ₩27,761 | ₩27,265 | ₩27,332 | -1.12% | 20.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,822 | ₩27,600 | ₩26,822 | ₩27,573 | +2.80% | 13.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,822 | ₩27,452 | ₩26,755 | ₩26,996 | +0.65% | 48.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,084 | ₩26,809 | ₩25,897 | ₩26,809 | +2.78% | 22.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,138 | ₩26,607 | ₩25,991 | ₩26,111 | -0.10% | 45.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,481 | ₩26,111 | ₩25,347 | ₩26,111 | +2.47% | 60.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,105 | ₩25,548 | ₩25,079 | ₩25,481 | +1.50% | 12만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,998 | ₩25,293 | ₩24,837 | ₩25,012 | +0.05% | 42.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,199 | ₩25,226 | ₩24,542 | ₩24,703 | -1.97% | 15.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,025 | ₩25,400 | ₩24,918 | ₩25,199 | +0.70% | 12.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩24,851 | ₩25,065 | ₩24,649 | ₩24,784 | -0.27% | 60.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,328 | ₩24,676 | ₩24,180 | ₩24,502 | +0.72% | 14.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,448 | ₩24,582 | ₩24,234 | ₩24,395 | -0.22% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,153 | ₩24,515 | ₩24,033 | ₩24,421 | +1.11% | 5.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,073 | ₩24,341 | ₩23,898 | ₩24,033 | -0.17% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,140 | ₩24,341 | ₩24,006 | ₩24,086 | -0.22% | 7.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,885 | ₩24,113 | ₩23,617 | ₩24,100 | +0.90% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,791 | ₩23,979 | ₩23,630 | ₩23,751 | -0.17% | 17.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,134 | ₩23,845 | ₩23,134 | ₩23,684 | +2.38% | 7.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,067 | ₩23,107 | ₩22,571 | ₩23,107 | +0.17% | 20.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,214 | ₩23,214 | ₩22,611 | ₩22,611 | -2.60% | 4.9만 |
|---|