시장 데이터를 불러오는 중
전체 종목
Global X U.S. 500 Income Edge ETF 과거 주가
Global X U.S. 500 Income Edge ETF · EDGX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. 500 Income Edge ETF · EDGX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,301 | ₩36,475 | ₩36,288 | ₩36,422 | +0.33% | 3.9천 |
| 2026.10.08 | ₩36,221 | ₩36,328 | ₩36,047 | ₩36,194 | -0.07% | 5.9천 |
| 2026.10.07 | ₩36,154 | ₩36,355 | ₩36,154 | ₩36,355 | +0.56% | 2.9천 |
| 2026.10.06 | ₩36,435 | ₩36,569 | ₩36,341 | ₩36,408 | -0.07% | 4.1천 |
| 2026.10.05 | ₩35,859 | ₩36,315 | ₩35,859 | ₩36,194 | +0.93% | 2.9만 |
| 2026.10.02 | ₩36,194 | ₩36,194 | ₩35,993 | ₩36,087 | -0.30% | 9천 |
| 2026.10.01 | ₩35,725 | ₩35,805 | ₩35,604 | ₩35,738 | +0.04% | 4.9천 |
| 2026.09.30 | ₩36,020 | ₩36,020 | ₩35,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,792 |
| -0.63% |
| 2.4천 |
| 2026.09.29 | ₩35,805 | ₩35,886 | ₩35,698 | ₩35,698 | -0.30% | 2.2천 |
|---|
| 2026.09.28 | ₩35,913 | ₩36,020 | ₩35,779 | ₩35,779 | -0.37% | 1.1만 |
|---|
| 2026.09.25 | ₩36,194 | ₩36,261 | ₩36,033 | ₩36,261 | +0.19% | 1.5만 |
|---|
| 2026.09.24 | ₩35,926 | ₩36,060 | ₩35,792 | ₩36,033 | +0.30% | 9.1천 |
|---|
| 2026.09.23 | ₩36,114 | ₩36,114 | ₩36,060 | ₩36,114 | 0.00% | 1.7천 |
|---|
| 2026.09.22 | ₩36,248 | ₩36,315 | ₩36,207 | ₩36,234 | -0.04% | 2.8천 |
|---|
| 2026.09.21 | ₩35,886 | ₩36,301 | ₩35,886 | ₩36,221 | +0.93% | 2.6만 |
|---|
| 2026.09.18 | ₩35,939 | ₩35,939 | ₩35,685 | ₩35,913 | -0.07% | 1.2만 |
|---|
| 2026.09.17 | ₩35,725 | ₩36,221 | ₩35,685 | ₩35,805 | +0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩35,712 | ₩35,712 | ₩35,363 | ₩35,363 | -0.98% | 6.7천 |
|---|
| 2026.09.15 | ₩35,604 | ₩35,604 | ₩35,470 | ₩35,497 | -0.30% | 4.1천 |
|---|
| 2026.09.14 | ₩35,511 | ₩35,752 | ₩35,497 | ₩35,671 | +0.45% | 1.2만 |
|---|
| 2026.09.11 | ₩35,953 | ₩35,953 | ₩35,846 | ₩35,846 | -0.30% | 1.5천 |
|---|
| 2026.09.10 | ₩35,591 | ₩35,658 | ₩35,564 | ₩35,618 | +0.08% | 3.7천 |
|---|
| 2026.09.09 | ₩35,832 | ₩35,939 | ₩35,712 | ₩35,792 | -0.11% | 6.8천 |
|---|
| 2026.09.08 | ₩36,154 | ₩36,154 | ₩35,886 | ₩35,926 | -0.63% | 4.9천 |
|---|
| 2026.09.04 | ₩36,274 | ₩36,274 | ₩36,207 | ₩36,234 | -0.11% | 2.4만 |
|---|
| 2026.09.03 | ₩36,207 | ₩36,341 | ₩36,207 | ₩36,248 | +0.11% | 2.6천 |
|---|
| 2026.09.02 | ₩35,765 | ₩36,006 | ₩35,698 | ₩35,886 | +0.34% | 3.2천 |
|---|
| 2026.09.01 | ₩35,752 | ₩35,953 | ₩35,658 | ₩35,725 | -0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩36,047 | ₩36,047 | ₩35,859 | ₩35,993 | -0.15% | 2.3천 |
|---|
| 2026.08.28 | ₩36,315 | ₩36,341 | ₩36,060 | ₩36,140 | -0.48% | 7.1천 |
|---|
| 2026.08.27 | ₩36,127 | ₩36,181 | ₩36,006 | ₩36,140 | +0.04% | 3천 |
|---|
| 2026.08.26 | ₩35,993 | ₩36,047 | ₩35,872 | ₩36,047 | +0.15% | 3.1천 |
|---|
| 2026.08.25 | ₩35,980 | ₩36,047 | ₩35,859 | ₩35,980 | 0.00% | 3.2천 |
|---|
| 2026.08.24 | ₩35,899 | ₩35,966 | ₩35,752 | ₩35,926 | +0.07% | 5.1천 |
|---|
| 2026.08.21 | ₩36,047 | ₩36,060 | ₩35,913 | ₩36,033 | -0.04% | 2.6천 |
|---|
| 2026.08.20 | ₩36,047 | ₩36,047 | ₩35,939 | ₩35,939 | -0.30% | 3.9천 |
|---|
| 2026.08.19 | ₩36,315 | ₩36,315 | ₩36,100 | ₩36,181 | -0.37% | 2.4천 |
|---|
| 2026.08.18 | ₩36,234 | ₩36,234 | ₩36,087 | ₩36,154 | -0.22% | 3.3천 |
|---|
| 2026.08.17 | ₩36,556 | ₩36,556 | ₩36,382 | ₩36,382 | -0.48% | 1.3만 |
|---|
| 2026.08.14 | ₩36,596 | ₩36,596 | ₩36,462 | ₩36,529 | -0.18% | 3.3천 |
|---|
| 2026.08.13 | ₩36,355 | ₩36,650 | ₩36,355 | ₩36,583 | +0.63% | 4.7천 |
|---|
| 2026.08.12 | ₩36,529 | ₩36,529 | ₩36,288 | ₩36,395 | -0.37% | 3천 |
|---|
| 2026.08.11 | ₩36,274 | ₩36,368 | ₩36,234 | ₩36,248 | -0.07% | 4.7천 |
|---|
| 2026.08.10 | ₩36,234 | ₩36,462 | ₩36,234 | ₩36,274 | +0.11% | 7.3천 |
|---|
| 2026.08.07 | ₩36,355 | ₩36,489 | ₩36,355 | ₩36,435 | +0.22% | 3.5천 |
|---|
| 2026.08.06 | ₩36,355 | ₩36,355 | ₩36,248 | ₩36,274 | -0.22% | 5천 |
|---|
| 2026.08.05 | ₩36,569 | ₩36,569 | ₩36,194 | ₩36,341 | -0.62% | 1.3만 |
|---|
| 2026.08.04 | ₩35,926 | ₩36,368 | ₩35,926 | ₩36,355 | +1.19% | 4.4천 |
|---|
| 2026.08.03 | ₩35,578 | ₩35,913 | ₩35,578 | ₩35,765 | +0.53% | 3.7천 |
|---|
| 2026.07.31 | ₩35,310 | ₩35,444 | ₩35,256 | ₩35,256 | -0.15% | 1.5만 |
|---|
| 2026.07.30 | ₩35,149 | ₩35,350 | ₩35,042 | ₩35,256 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩34,975 | ₩35,055 | ₩34,774 | ₩34,774 | -0.57% | 4.1천 |
|---|
| 2026.07.28 | ₩35,243 | ₩35,310 | ₩35,122 | ₩35,229 | -0.04% | 3.2천 |
|---|
| 2026.07.27 | ₩35,444 | ₩35,444 | ₩35,015 | ₩35,042 | -1.13% | 5천 |
|---|
| 2026.07.24 | ₩35,082 | ₩35,336 | ₩35,001 | ₩35,135 | +0.15% | 4.4천 |
|---|
| 2026.07.23 | ₩35,243 | ₩35,310 | ₩35,015 | ₩35,109 | -0.38% | 7.2천 |
|---|
| 2026.07.22 | ₩35,511 | ₩35,671 | ₩35,484 | ₩35,551 | +0.11% | 6천 |
|---|
| 2026.07.21 | ₩35,578 | ₩35,631 | ₩35,444 | ₩35,578 | 0.00% | 3.3천 |
|---|
| 2026.07.20 | ₩35,604 | ₩35,604 | ₩35,323 | ₩35,323 | -0.79% | 4.1천 |
|---|
| 2026.07.17 | ₩35,444 | ₩35,591 | ₩35,363 | ₩35,430 | -0.04% | 7.5천 |
|---|
| 2026.07.16 | ₩35,872 | ₩35,939 | ₩35,712 | ₩35,765 | -0.30% | 7.9천 |
|---|
| 2026.07.15 | ₩35,966 | ₩35,980 | ₩35,805 | ₩35,899 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩35,846 | ₩35,886 | ₩35,658 | ₩35,819 | -0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩35,886 | ₩35,939 | ₩35,645 | ₩35,685 | -0.56% | 9.7천 |
|---|
| 2026.07.10 | ₩35,966 | ₩36,047 | ₩35,805 | ₩35,980 | +0.04% | 8.9천 |
|---|
| 2026.07.09 | ₩35,752 | ₩35,926 | ₩35,658 | ₩35,832 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩35,604 | ₩35,631 | ₩35,269 | ₩35,591 | -0.04% | 4.3천 |
|---|
| 2026.07.07 | ₩35,738 | ₩35,792 | ₩35,591 | ₩35,698 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩35,792 | ₩35,913 | ₩35,725 | ₩35,832 | +0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩35,752 | ₩35,779 | ₩35,417 | ₩35,631 | -0.34% | 1만 |
|---|
| 2026.07.01 | ₩35,591 | ₩35,939 | ₩35,363 | ₩35,631 | +0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩35,497 | ₩35,738 | ₩35,497 | ₩35,738 | +0.68% | 1.6천 |
|---|
| 2026.06.29 | ₩35,350 | ₩35,511 | ₩35,229 | ₩35,444 | +0.27% | 6.8천 |
|---|
| 2026.06.26 | ₩34,988 | ₩35,336 | ₩34,988 | ₩35,135 | +0.42% | 7.8천 |
|---|
| 2026.06.25 | ₩35,001 | ₩35,363 | ₩35,001 | ₩35,122 | +0.34% | 2.2천 |
|---|
| 2026.06.24 | ₩35,310 | ₩35,403 | ₩35,162 | ₩35,162 | -0.42% | 4.2천 |
|---|
| 2026.06.23 | ₩35,444 | ₩35,457 | ₩35,229 | ₩35,269 | -0.49% | 2.8천 |
|---|
| 2026.06.22 | ₩35,926 | ₩36,006 | ₩35,658 | ₩35,712 | -0.60% | 6.4천 |
|---|
| 2026.06.18 | ₩35,725 | ₩37,226 | ₩35,725 | ₩35,980 | +0.71% | 2.1만 |
|---|
| 2026.06.17 | ₩35,819 | ₩35,953 | ₩35,524 | ₩35,524 | -0.82% | 3.4천 |
|---|
| 2026.06.16 | ₩36,154 | ₩36,167 | ₩35,939 | ₩35,939 | -0.59% | 2.9천 |
|---|
| 2026.06.15 | ₩36,020 | ₩36,114 | ₩35,913 | ₩36,060 | +0.11% | 1.3만 |
|---|
| 2026.06.12 | ₩35,591 | ₩35,604 | ₩35,377 | ₩35,564 | -0.08% | 5.1천 |
|---|
| 2026.06.11 | ₩35,028 | ₩35,430 | ₩34,894 | ₩35,403 | +1.07% | 7.2천 |
|---|
| 2026.06.10 | ₩35,055 | ₩35,966 | ₩34,841 | ₩34,867 | -0.54% | 8.3천 |
|---|
| 2026.06.09 | ₩35,524 | ₩35,738 | ₩34,640 | ₩35,310 | -0.60% | 1만 |
|---|
| 2026.06.08 | ₩35,511 | ₩35,685 | ₩35,417 | ₩35,417 | -0.26% | 1만 |
|---|
| 2026.06.05 | ₩36,047 | ₩36,073 | ₩35,484 | ₩35,484 | -1.56% | 5.8천 |
|---|
| 2026.06.04 | ₩36,181 | ₩36,395 | ₩36,154 | ₩36,355 | +0.48% | 7.3천 |
|---|
| 2026.06.03 | ₩36,288 | ₩36,368 | ₩36,234 | ₩36,234 | -0.15% | 3.6천 |
|---|
| 2026.06.02 | ₩36,395 | ₩36,422 | ₩36,315 | ₩36,408 | +0.04% | 5.6천 |
|---|
| 2026.06.01 | ₩36,301 | ₩36,355 | ₩36,154 | ₩36,355 | +0.15% | 4.7천 |
|---|
| 2026.05.29 | ₩36,435 | ₩36,435 | ₩36,301 | ₩36,301 | -0.37% | 3.4천 |
|---|
| 2026.05.28 | ₩35,993 | ₩36,328 | ₩35,993 | ₩36,248 | +0.71% | 5.4천 |
|---|
| 2026.05.27 | ₩36,060 | ₩36,114 | ₩36,033 | ₩36,073 | +0.04% | 3.1천 |
|---|
| 2026.05.26 | ₩36,100 | ₩36,167 | ₩36,060 | ₩36,060 | -0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩36,020 | ₩36,047 | ₩35,872 | ₩35,926 | -0.26% | 5.8천 |
|---|
| 2026.05.21 | ₩35,658 | ₩35,846 | ₩35,497 | ₩35,805 | +0.41% | 4.6천 |
|---|
| 2026.05.20 | ₩35,511 | ₩35,685 | ₩35,430 | ₩35,685 | +0.49% | 5.9천 |
|---|
| 2026.05.19 | ₩35,296 | ₩35,537 | ₩35,216 | ₩35,310 | +0.04% | 4.5천 |
|---|
| 2026.05.18 | ₩35,618 | ₩35,698 | ₩34,921 | ₩35,484 | -0.38% | 4.6천 |
|---|
| 2026.05.15 | ₩35,578 | ₩35,792 | ₩35,578 | ₩35,618 | +0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,872 | ₩35,953 | ₩35,779 | ₩35,926 | +0.15% | 2.9천 |
|---|
| 2026.05.13 | ₩35,645 | ₩35,738 | ₩35,377 | ₩35,712 | +0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩35,564 | ₩35,564 | ₩35,269 | ₩35,470 | -0.26% | 2.6천 |
|---|
| 2026.05.11 | ₩35,444 | ₩35,631 | ₩35,403 | ₩35,551 | +0.30% | 1만 |
|---|
| 2026.05.08 | ₩35,470 | ₩35,604 | ₩35,470 | ₩35,497 | +0.08% | 6.9천 |
|---|
| 2026.05.07 | ₩35,457 | ₩35,457 | ₩35,269 | ₩35,350 | -0.30% | 6.9천 |
|---|
| 2026.05.06 | ₩35,350 | ₩35,430 | ₩35,336 | ₩35,430 | +0.23% | 1.7천 |
|---|
| 2026.05.05 | ₩35,055 | ₩35,122 | ₩34,894 | ₩35,082 | +0.08% | 8.4천 |
|---|
| 2026.05.04 | ₩34,934 | ₩35,028 | ₩34,693 | ₩34,841 | -0.27% | 2만 |
|---|
| 2026.05.01 | ₩35,055 | ₩35,109 | ₩34,908 | ₩34,975 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩34,707 | ₩34,908 | ₩34,666 | ₩34,894 | +0.54% | 6천 |
|---|
| 2026.04.29 | ₩34,506 | ₩34,506 | ₩34,331 | ₩34,452 | -0.16% | 2.1천 |
|---|
| 2026.04.28 | ₩34,519 | ₩34,532 | ₩34,452 | ₩34,492 | -0.08% | 1.9천 |
|---|
| 2026.04.27 | ₩34,613 | ₩34,707 | ₩34,586 | ₩34,680 | +0.19% | 3.6천 |
|---|
| 2026.04.24 | ₩34,385 | ₩34,653 | ₩34,385 | ₩34,653 | +0.78% | 700 |
|---|
| 2026.04.23 | ₩34,358 | ₩34,506 | ₩34,157 | ₩34,385 | +0.08% | 1.2천 |
|---|
| 2026.04.22 | ₩34,412 | ₩34,506 | ₩34,398 | ₩34,506 | +0.27% | 600 |
|---|
| 2026.04.21 | ₩34,425 | ₩34,425 | ₩34,144 | ₩34,144 | -0.82% | 3.2천 |
|---|
| 2026.04.20 | ₩34,465 | ₩34,465 | ₩34,318 | ₩34,372 | -0.27% | 2.3천 |
|---|
| 2026.04.17 | ₩34,264 | ₩34,506 | ₩34,264 | ₩34,492 | +0.66% | 4.6천 |
|---|
| 2026.04.16 | ₩34,171 | ₩34,171 | ₩34,063 | ₩34,157 | -0.04% | 1.5천 |
|---|
| 2026.04.15 | ₩33,876 | ₩34,144 | ₩33,795 | ₩34,144 | +0.79% | 2.9천 |
|---|
| 2026.04.14 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,903 | +0.40% | 2.5천 |
|---|
| 2026.04.13 | ₩33,085 | ₩33,541 | ₩33,005 | ₩33,541 | +1.38% | 4.6천 |
|---|
| 2026.04.10 | ₩33,393 | ₩33,420 | ₩33,192 | ₩33,259 | -0.40% | 2.5천 |
|---|
| 2026.04.09 | ₩33,179 | ₩33,380 | ₩33,179 | ₩33,353 | +0.53% | 1.3천 |
|---|
| 2026.04.08 | ₩33,112 | ₩33,125 | ₩33,085 | ₩33,112 | 0.00% | 1.5천 |
|---|
| 2026.04.07 | ₩32,375 | ₩32,375 | ₩32,187 | ₩32,348 | -0.08% | 2.8천 |
|---|
| 2026.04.06 | ₩32,321 | ₩32,415 | ₩32,294 | ₩32,361 | +0.12% | 2.4천 |
|---|
| 2026.04.02 | ₩31,839 | ₩32,268 | ₩31,839 | ₩32,268 | +1.35% | 1.8천 |
|---|
| 2026.04.01 | ₩32,134 | ₩32,254 | ₩32,120 | ₩32,174 | +0.13% | 3.9천 |
|---|
| 2026.03.31 | ₩31,544 | ₩32,040 | ₩31,544 | ₩32,040 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩31,423 | ₩31,450 | ₩31,169 | ₩31,209 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,624 | ₩31,678 | ₩31,356 | ₩31,356 | -0.85% | 3.9천 |
|---|
| 2026.03.26 | ₩32,268 | ₩32,348 | ₩31,866 | ₩31,866 | -1.25% | 1.5천 |
|---|
| 2026.03.25 | ₩32,576 | ₩32,576 | ₩32,415 | ₩32,415 | -0.49% | 1.9천 |
|---|
| 2026.03.24 | ₩32,294 | ₩32,402 | ₩32,160 | ₩32,308 | +0.04% | 3.4천 |
|---|
| 2026.03.23 | ₩32,576 | ₩32,763 | ₩32,388 | ₩32,442 | -0.41% | 6.3천 |
|---|
| 2026.03.20 | ₩32,348 | ₩32,348 | ₩32,040 | ₩32,040 | -0.95% | 2.5천 |
|---|
| 2026.03.19 | ₩32,428 | ₩32,643 | ₩32,375 | ₩32,549 | +0.37% | 5.2천 |
|---|
| 2026.03.18 | ₩33,005 | ₩33,005 | ₩32,670 | ₩32,670 | -1.02% | 4.6천 |
|---|
| 2026.03.17 | ₩33,139 | ₩33,139 | ₩33,045 | ₩33,045 | -0.28% | 5.7천 |
|---|
| 2026.03.16 | ₩32,884 | ₩33,031 | ₩32,884 | ₩33,018 | +0.41% | 8.5천 |
|---|
| 2026.03.13 | ₩32,991 | ₩32,991 | ₩32,670 | ₩32,670 | -0.97% | 3.7천 |
|---|
| 2026.03.12 | ₩32,991 | ₩32,991 | ₩32,804 | ₩32,804 | -0.57% | 1.4천 |
|---|
| 2026.03.11 | ₩36,583 | ₩36,877 | ₩33,152 | ₩33,246 | -9.12% | 3.3천 |
|---|
| 2026.03.10 | ₩33,474 | ₩33,474 | ₩33,259 | ₩33,259 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩32,991 | ₩33,313 | ₩32,991 | ₩33,313 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩33,058 | ₩33,259 | ₩33,058 | ₩33,072 | +0.04% | 3.6천 |
|---|
| 2026.03.05 | ₩33,594 | ₩33,648 | ₩33,299 | ₩33,501 | -0.28% | 1.2천 |
|---|
| 2026.03.04 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,728 | -0.04% | 2.6천 |
|---|
| 2026.03.03 | ₩33,112 | ₩33,501 | ₩32,978 | ₩33,501 | +1.17% | 2.1천 |
|---|
| 2026.03.02 | ₩33,527 | ₩33,822 | ₩33,527 | ₩33,715 | +0.56% | 1.7천 |
|---|
| 2026.02.27 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,728 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩33,929 | ₩33,929 | ₩33,742 | ₩33,916 | -0.04% | 3.3천 |
|---|
| 2026.02.25 | ₩33,983 | ₩34,063 | ₩33,943 | ₩34,063 | +0.24% | 3천 |
|---|
| 2026.02.24 | ₩33,567 | ₩33,809 | ₩33,567 | ₩33,795 | +0.68% | 6.5천 |
|---|
| 2026.02.23 | ₩33,862 | ₩33,862 | ₩33,460 | ₩33,474 | -1.15% | 3천 |
|---|
| 2026.02.20 | ₩33,822 | ₩33,916 | ₩33,822 | ₩33,876 | +0.16% | 1.9천 |
|---|
| 2026.02.19 | ₩33,608 | ₩33,728 | ₩33,608 | ₩33,648 | +0.12% | 800 |
|---|
| 2026.02.18 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|