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 | ₩36,264 | ₩36,438 | ₩36,250 | ₩36,384 | +0.33% | 3.9천 |
| 2026.10.08 | ₩36,183 | ₩36,291 | ₩36,009 | ₩36,157 | -0.07% | 5.9천 |
| 2026.10.07 | ₩36,117 | ₩36,317 | ₩36,117 | ₩36,317 | +0.56% | 2.9천 |
| 2026.10.06 | ₩36,398 | ₩36,531 | ₩36,304 | ₩36,371 | -0.07% | 4.1천 |
| 2026.10.05 | ₩35,822 | ₩36,277 | ₩35,822 | ₩36,157 | +0.93% | 2.9만 |
| 2026.10.02 | ₩36,157 | ₩36,157 | ₩35,956 | ₩36,050 | -0.30% | 9천 |
| 2026.10.01 | ₩35,688 | ₩35,768 | ₩35,568 | ₩35,702 | +0.04% | 4.9천 |
| 2026.09.30 | ₩35,983 | ₩35,983 | ₩35,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,755 |
| -0.63% |
| 2.4천 |
| 2026.09.29 | ₩35,768 | ₩35,849 | ₩35,661 | ₩35,661 | -0.30% | 2.2천 |
|---|
| 2026.09.28 | ₩35,876 | ₩35,983 | ₩35,742 | ₩35,742 | -0.37% | 1.1만 |
|---|
| 2026.09.25 | ₩36,157 | ₩36,224 | ₩35,996 | ₩36,224 | +0.19% | 1.5만 |
|---|
| 2026.09.24 | ₩35,889 | ₩36,023 | ₩35,755 | ₩35,996 | +0.30% | 9.1천 |
|---|
| 2026.09.23 | ₩36,076 | ₩36,076 | ₩36,023 | ₩36,076 | 0.00% | 1.7천 |
|---|
| 2026.09.22 | ₩36,210 | ₩36,277 | ₩36,170 | ₩36,197 | -0.04% | 2.8천 |
|---|
| 2026.09.21 | ₩35,849 | ₩36,264 | ₩35,849 | ₩36,183 | +0.93% | 2.6만 |
|---|
| 2026.09.18 | ₩35,902 | ₩35,902 | ₩35,648 | ₩35,876 | -0.07% | 1.2만 |
|---|
| 2026.09.17 | ₩35,688 | ₩36,183 | ₩35,648 | ₩35,768 | +0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩35,675 | ₩35,675 | ₩35,327 | ₩35,327 | -0.98% | 6.7천 |
|---|
| 2026.09.15 | ₩35,568 | ₩35,568 | ₩35,434 | ₩35,461 | -0.30% | 4.1천 |
|---|
| 2026.09.14 | ₩35,474 | ₩35,715 | ₩35,461 | ₩35,635 | +0.45% | 1.2만 |
|---|
| 2026.09.11 | ₩35,916 | ₩35,916 | ₩35,809 | ₩35,809 | -0.30% | 1.5천 |
|---|
| 2026.09.10 | ₩35,554 | ₩35,621 | ₩35,528 | ₩35,581 | +0.08% | 3.7천 |
|---|
| 2026.09.09 | ₩35,795 | ₩35,902 | ₩35,675 | ₩35,755 | -0.11% | 6.8천 |
|---|
| 2026.09.08 | ₩36,117 | ₩36,117 | ₩35,849 | ₩35,889 | -0.63% | 4.9천 |
|---|
| 2026.09.04 | ₩36,237 | ₩36,237 | ₩36,170 | ₩36,197 | -0.11% | 2.4만 |
|---|
| 2026.09.03 | ₩36,170 | ₩36,304 | ₩36,170 | ₩36,210 | +0.11% | 2.6천 |
|---|
| 2026.09.02 | ₩35,728 | ₩35,969 | ₩35,661 | ₩35,849 | +0.34% | 3.2천 |
|---|
| 2026.09.01 | ₩35,715 | ₩35,916 | ₩35,621 | ₩35,688 | -0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩36,009 | ₩36,009 | ₩35,822 | ₩35,956 | -0.15% | 2.3천 |
|---|
| 2026.08.28 | ₩36,277 | ₩36,304 | ₩36,023 | ₩36,103 | -0.48% | 7.1천 |
|---|
| 2026.08.27 | ₩36,090 | ₩36,143 | ₩35,969 | ₩36,103 | +0.04% | 3천 |
|---|
| 2026.08.26 | ₩35,956 | ₩36,009 | ₩35,835 | ₩36,009 | +0.15% | 3.1천 |
|---|
| 2026.08.25 | ₩35,942 | ₩36,009 | ₩35,822 | ₩35,942 | 0.00% | 3.2천 |
|---|
| 2026.08.24 | ₩35,862 | ₩35,929 | ₩35,715 | ₩35,889 | +0.07% | 5.1천 |
|---|
| 2026.08.21 | ₩36,009 | ₩36,023 | ₩35,876 | ₩35,996 | -0.04% | 2.6천 |
|---|
| 2026.08.20 | ₩36,009 | ₩36,009 | ₩35,902 | ₩35,902 | -0.30% | 3.9천 |
|---|
| 2026.08.19 | ₩36,277 | ₩36,277 | ₩36,063 | ₩36,143 | -0.37% | 2.4천 |
|---|
| 2026.08.18 | ₩36,197 | ₩36,197 | ₩36,050 | ₩36,117 | -0.22% | 3.3천 |
|---|
| 2026.08.17 | ₩36,518 | ₩36,518 | ₩36,344 | ₩36,344 | -0.48% | 1.3만 |
|---|
| 2026.08.14 | ₩36,558 | ₩36,558 | ₩36,424 | ₩36,491 | -0.18% | 3.3천 |
|---|
| 2026.08.13 | ₩36,317 | ₩36,612 | ₩36,317 | ₩36,545 | +0.63% | 4.7천 |
|---|
| 2026.08.12 | ₩36,491 | ₩36,491 | ₩36,250 | ₩36,357 | -0.37% | 3천 |
|---|
| 2026.08.11 | ₩36,237 | ₩36,331 | ₩36,197 | ₩36,210 | -0.07% | 4.7천 |
|---|
| 2026.08.10 | ₩36,197 | ₩36,424 | ₩36,197 | ₩36,237 | +0.11% | 7.3천 |
|---|
| 2026.08.07 | ₩36,317 | ₩36,451 | ₩36,317 | ₩36,398 | +0.22% | 3.5천 |
|---|
| 2026.08.06 | ₩36,317 | ₩36,317 | ₩36,210 | ₩36,237 | -0.22% | 5천 |
|---|
| 2026.08.05 | ₩36,531 | ₩36,531 | ₩36,157 | ₩36,304 | -0.62% | 1.3만 |
|---|
| 2026.08.04 | ₩35,889 | ₩36,331 | ₩35,889 | ₩36,317 | +1.19% | 4.4천 |
|---|
| 2026.08.03 | ₩35,541 | ₩35,876 | ₩35,541 | ₩35,728 | +0.53% | 3.7천 |
|---|
| 2026.07.31 | ₩35,273 | ₩35,407 | ₩35,220 | ₩35,220 | -0.15% | 1.5만 |
|---|
| 2026.07.30 | ₩35,113 | ₩35,313 | ₩35,005 | ₩35,220 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩34,939 | ₩35,019 | ₩34,738 | ₩34,738 | -0.57% | 4.1천 |
|---|
| 2026.07.28 | ₩35,206 | ₩35,273 | ₩35,086 | ₩35,193 | -0.04% | 3.2천 |
|---|
| 2026.07.27 | ₩35,407 | ₩35,407 | ₩34,979 | ₩35,005 | -1.13% | 5천 |
|---|
| 2026.07.24 | ₩35,046 | ₩35,300 | ₩34,965 | ₩35,099 | +0.15% | 4.4천 |
|---|
| 2026.07.23 | ₩35,206 | ₩35,273 | ₩34,979 | ₩35,072 | -0.38% | 7.2천 |
|---|
| 2026.07.22 | ₩35,474 | ₩35,635 | ₩35,447 | ₩35,514 | +0.11% | 6천 |
|---|
| 2026.07.21 | ₩35,541 | ₩35,594 | ₩35,407 | ₩35,541 | 0.00% | 3.3천 |
|---|
| 2026.07.20 | ₩35,568 | ₩35,568 | ₩35,287 | ₩35,287 | -0.79% | 4.1천 |
|---|
| 2026.07.17 | ₩35,407 | ₩35,554 | ₩35,327 | ₩35,394 | -0.04% | 7.5천 |
|---|
| 2026.07.16 | ₩35,835 | ₩35,902 | ₩35,675 | ₩35,728 | -0.30% | 7.9천 |
|---|
| 2026.07.15 | ₩35,929 | ₩35,942 | ₩35,768 | ₩35,862 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩35,809 | ₩35,849 | ₩35,621 | ₩35,782 | -0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩35,849 | ₩35,902 | ₩35,608 | ₩35,648 | -0.56% | 9.7천 |
|---|
| 2026.07.10 | ₩35,929 | ₩36,009 | ₩35,768 | ₩35,942 | +0.04% | 8.9천 |
|---|
| 2026.07.09 | ₩35,715 | ₩35,889 | ₩35,621 | ₩35,795 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩35,568 | ₩35,594 | ₩35,233 | ₩35,554 | -0.04% | 4.3천 |
|---|
| 2026.07.07 | ₩35,702 | ₩35,755 | ₩35,554 | ₩35,661 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩35,755 | ₩35,876 | ₩35,688 | ₩35,795 | +0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩35,715 | ₩35,742 | ₩35,380 | ₩35,594 | -0.34% | 1만 |
|---|
| 2026.07.01 | ₩35,554 | ₩35,902 | ₩35,327 | ₩35,594 | +0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩35,461 | ₩35,702 | ₩35,461 | ₩35,702 | +0.68% | 1.6천 |
|---|
| 2026.06.29 | ₩35,313 | ₩35,474 | ₩35,193 | ₩35,407 | +0.27% | 6.8천 |
|---|
| 2026.06.26 | ₩34,952 | ₩35,300 | ₩34,952 | ₩35,099 | +0.42% | 7.8천 |
|---|
| 2026.06.25 | ₩34,965 | ₩35,327 | ₩34,965 | ₩35,086 | +0.34% | 2.2천 |
|---|
| 2026.06.24 | ₩35,273 | ₩35,367 | ₩35,126 | ₩35,126 | -0.42% | 4.2천 |
|---|
| 2026.06.23 | ₩35,407 | ₩35,420 | ₩35,193 | ₩35,233 | -0.49% | 2.8천 |
|---|
| 2026.06.22 | ₩35,889 | ₩35,969 | ₩35,621 | ₩35,675 | -0.60% | 6.4천 |
|---|
| 2026.06.18 | ₩35,688 | ₩37,187 | ₩35,688 | ₩35,942 | +0.71% | 2.1만 |
|---|
| 2026.06.17 | ₩35,782 | ₩35,916 | ₩35,487 | ₩35,487 | -0.82% | 3.4천 |
|---|
| 2026.06.16 | ₩36,117 | ₩36,130 | ₩35,902 | ₩35,902 | -0.59% | 2.9천 |
|---|
| 2026.06.15 | ₩35,983 | ₩36,076 | ₩35,876 | ₩36,023 | +0.11% | 1.3만 |
|---|
| 2026.06.12 | ₩35,554 | ₩35,568 | ₩35,340 | ₩35,528 | -0.08% | 5.1천 |
|---|
| 2026.06.11 | ₩34,992 | ₩35,394 | ₩34,858 | ₩35,367 | +1.07% | 7.2천 |
|---|
| 2026.06.10 | ₩35,019 | ₩35,929 | ₩34,805 | ₩34,831 | -0.54% | 8.3천 |
|---|
| 2026.06.09 | ₩35,487 | ₩35,702 | ₩34,604 | ₩35,273 | -0.60% | 1만 |
|---|
| 2026.06.08 | ₩35,474 | ₩35,648 | ₩35,380 | ₩35,380 | -0.26% | 1만 |
|---|
| 2026.06.05 | ₩36,009 | ₩36,036 | ₩35,447 | ₩35,447 | -1.56% | 5.8천 |
|---|
| 2026.06.04 | ₩36,143 | ₩36,357 | ₩36,117 | ₩36,317 | +0.48% | 7.3천 |
|---|
| 2026.06.03 | ₩36,250 | ₩36,331 | ₩36,197 | ₩36,197 | -0.15% | 3.6천 |
|---|
| 2026.06.02 | ₩36,357 | ₩36,384 | ₩36,277 | ₩36,371 | +0.04% | 5.6천 |
|---|
| 2026.06.01 | ₩36,264 | ₩36,317 | ₩36,117 | ₩36,317 | +0.15% | 4.7천 |
|---|
| 2026.05.29 | ₩36,398 | ₩36,398 | ₩36,264 | ₩36,264 | -0.37% | 3.4천 |
|---|
| 2026.05.28 | ₩35,956 | ₩36,291 | ₩35,956 | ₩36,210 | +0.71% | 5.4천 |
|---|
| 2026.05.27 | ₩36,023 | ₩36,076 | ₩35,996 | ₩36,036 | +0.04% | 3.1천 |
|---|
| 2026.05.26 | ₩36,063 | ₩36,130 | ₩36,023 | ₩36,023 | -0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,983 | ₩36,009 | ₩35,835 | ₩35,889 | -0.26% | 5.8천 |
|---|
| 2026.05.21 | ₩35,621 | ₩35,809 | ₩35,461 | ₩35,768 | +0.41% | 4.6천 |
|---|
| 2026.05.20 | ₩35,474 | ₩35,648 | ₩35,394 | ₩35,648 | +0.49% | 5.9천 |
|---|
| 2026.05.19 | ₩35,260 | ₩35,501 | ₩35,179 | ₩35,273 | +0.04% | 4.5천 |
|---|
| 2026.05.18 | ₩35,581 | ₩35,661 | ₩34,885 | ₩35,447 | -0.38% | 4.6천 |
|---|
| 2026.05.15 | ₩35,541 | ₩35,755 | ₩35,541 | ₩35,581 | +0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,835 | ₩35,916 | ₩35,742 | ₩35,889 | +0.15% | 2.9천 |
|---|
| 2026.05.13 | ₩35,608 | ₩35,702 | ₩35,340 | ₩35,675 | +0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩35,528 | ₩35,528 | ₩35,233 | ₩35,434 | -0.26% | 2.6천 |
|---|
| 2026.05.11 | ₩35,407 | ₩35,594 | ₩35,367 | ₩35,514 | +0.30% | 1만 |
|---|
| 2026.05.08 | ₩35,434 | ₩35,568 | ₩35,434 | ₩35,461 | +0.08% | 6.9천 |
|---|
| 2026.05.07 | ₩35,420 | ₩35,420 | ₩35,233 | ₩35,313 | -0.30% | 6.9천 |
|---|
| 2026.05.06 | ₩35,313 | ₩35,394 | ₩35,300 | ₩35,394 | +0.23% | 1.7천 |
|---|
| 2026.05.05 | ₩35,019 | ₩35,086 | ₩34,858 | ₩35,046 | +0.08% | 8.4천 |
|---|
| 2026.05.04 | ₩34,898 | ₩34,992 | ₩34,657 | ₩34,805 | -0.27% | 2만 |
|---|
| 2026.05.01 | ₩35,019 | ₩35,072 | ₩34,872 | ₩34,939 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩34,671 | ₩34,872 | ₩34,631 | ₩34,858 | +0.54% | 6천 |
|---|
| 2026.04.29 | ₩34,470 | ₩34,470 | ₩34,296 | ₩34,416 | -0.16% | 2.1천 |
|---|
| 2026.04.28 | ₩34,483 | ₩34,497 | ₩34,416 | ₩34,457 | -0.08% | 1.9천 |
|---|
| 2026.04.27 | ₩34,577 | ₩34,671 | ₩34,550 | ₩34,644 | +0.19% | 3.6천 |
|---|
| 2026.04.24 | ₩34,350 | ₩34,617 | ₩34,350 | ₩34,617 | +0.78% | 700 |
|---|
| 2026.04.23 | ₩34,323 | ₩34,470 | ₩34,122 | ₩34,350 | +0.08% | 1.2천 |
|---|
| 2026.04.22 | ₩34,376 | ₩34,470 | ₩34,363 | ₩34,470 | +0.27% | 600 |
|---|
| 2026.04.21 | ₩34,390 | ₩34,390 | ₩34,109 | ₩34,109 | -0.82% | 3.2천 |
|---|
| 2026.04.20 | ₩34,430 | ₩34,430 | ₩34,283 | ₩34,336 | -0.27% | 2.3천 |
|---|
| 2026.04.17 | ₩34,229 | ₩34,470 | ₩34,229 | ₩34,457 | +0.66% | 4.6천 |
|---|
| 2026.04.16 | ₩34,135 | ₩34,135 | ₩34,028 | ₩34,122 | -0.04% | 1.5천 |
|---|
| 2026.04.15 | ₩33,841 | ₩34,109 | ₩33,760 | ₩34,109 | +0.79% | 2.9천 |
|---|
| 2026.04.14 | ₩33,734 | ₩33,868 | ₩33,734 | ₩33,868 | +0.40% | 2.5천 |
|---|
| 2026.04.13 | ₩33,051 | ₩33,506 | ₩32,971 | ₩33,506 | +1.38% | 4.6천 |
|---|
| 2026.04.10 | ₩33,359 | ₩33,386 | ₩33,158 | ₩33,225 | -0.40% | 2.5천 |
|---|
| 2026.04.09 | ₩33,145 | ₩33,346 | ₩33,145 | ₩33,319 | +0.53% | 1.3천 |
|---|
| 2026.04.08 | ₩33,078 | ₩33,091 | ₩33,051 | ₩33,078 | 0.00% | 1.5천 |
|---|
| 2026.04.07 | ₩32,342 | ₩32,342 | ₩32,154 | ₩32,315 | -0.08% | 2.8천 |
|---|
| 2026.04.06 | ₩32,288 | ₩32,382 | ₩32,261 | ₩32,328 | +0.12% | 2.4천 |
|---|
| 2026.04.02 | ₩31,806 | ₩32,234 | ₩31,806 | ₩32,234 | +1.35% | 1.8천 |
|---|
| 2026.04.01 | ₩32,101 | ₩32,221 | ₩32,087 | ₩32,141 | +0.13% | 3.9천 |
|---|
| 2026.03.31 | ₩31,512 | ₩32,007 | ₩31,512 | ₩32,007 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩31,391 | ₩31,418 | ₩31,137 | ₩31,177 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,592 | ₩31,645 | ₩31,324 | ₩31,324 | -0.85% | 3.9천 |
|---|
| 2026.03.26 | ₩32,234 | ₩32,315 | ₩31,833 | ₩31,833 | -1.25% | 1.5천 |
|---|
| 2026.03.25 | ₩32,542 | ₩32,542 | ₩32,382 | ₩32,382 | -0.49% | 1.9천 |
|---|
| 2026.03.24 | ₩32,261 | ₩32,368 | ₩32,127 | ₩32,275 | +0.04% | 3.4천 |
|---|
| 2026.03.23 | ₩32,542 | ₩32,730 | ₩32,355 | ₩32,408 | -0.41% | 6.3천 |
|---|
| 2026.03.20 | ₩32,315 | ₩32,315 | ₩32,007 | ₩32,007 | -0.95% | 2.5천 |
|---|
| 2026.03.19 | ₩32,395 | ₩32,609 | ₩32,342 | ₩32,516 | +0.37% | 5.2천 |
|---|
| 2026.03.18 | ₩32,971 | ₩32,971 | ₩32,636 | ₩32,636 | -1.02% | 4.6천 |
|---|
| 2026.03.17 | ₩33,105 | ₩33,105 | ₩33,011 | ₩33,011 | -0.28% | 5.7천 |
|---|
| 2026.03.16 | ₩32,850 | ₩32,997 | ₩32,850 | ₩32,984 | +0.41% | 8.5천 |
|---|
| 2026.03.13 | ₩32,957 | ₩32,957 | ₩32,636 | ₩32,636 | -0.97% | 3.7천 |
|---|
| 2026.03.12 | ₩32,957 | ₩32,957 | ₩32,770 | ₩32,770 | -0.57% | 1.4천 |
|---|
| 2026.03.11 | ₩36,545 | ₩36,839 | ₩33,118 | ₩33,212 | -9.12% | 3.3천 |
|---|
| 2026.03.10 | ₩33,439 | ₩33,439 | ₩33,225 | ₩33,225 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩32,957 | ₩33,279 | ₩32,957 | ₩33,279 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩33,024 | ₩33,225 | ₩33,024 | ₩33,038 | +0.04% | 3.6천 |
|---|
| 2026.03.05 | ₩33,560 | ₩33,613 | ₩33,265 | ₩33,466 | -0.28% | 1.2천 |
|---|
| 2026.03.04 | ₩33,707 | ₩33,707 | ₩33,640 | ₩33,694 | -0.04% | 2.6천 |
|---|
| 2026.03.03 | ₩33,078 | ₩33,466 | ₩32,944 | ₩33,466 | +1.17% | 2.1천 |
|---|
| 2026.03.02 | ₩33,493 | ₩33,787 | ₩33,493 | ₩33,680 | +0.56% | 1.7천 |
|---|
| 2026.02.27 | ₩33,613 | ₩33,694 | ₩33,613 | ₩33,694 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩33,894 | ₩33,894 | ₩33,707 | ₩33,881 | -0.04% | 3.3천 |
|---|
| 2026.02.25 | ₩33,948 | ₩34,028 | ₩33,908 | ₩34,028 | +0.24% | 3천 |
|---|
| 2026.02.24 | ₩33,533 | ₩33,774 | ₩33,533 | ₩33,760 | +0.68% | 6.5천 |
|---|
| 2026.02.23 | ₩33,827 | ₩33,827 | ₩33,426 | ₩33,439 | -1.15% | 3천 |
|---|
| 2026.02.20 | ₩33,787 | ₩33,881 | ₩33,787 | ₩33,841 | +0.16% | 1.9천 |
|---|
| 2026.02.19 | ₩33,573 | ₩33,694 | ₩33,573 | ₩33,613 | +0.12% | 800 |
|---|
| 2026.02.18 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|