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 | ₩36,331 | ₩36,506 | ₩36,318 | ₩36,452 | +0.33% | 3.9천 |
| 2026.10.08 | ₩36,251 | ₩36,358 | ₩36,077 | ₩36,224 | -0.07% | 5.9천 |
| 2026.10.07 | ₩36,184 | ₩36,385 | ₩36,184 | ₩36,385 | +0.56% | 2.9천 |
| 2026.10.06 | ₩36,466 | ₩36,600 | ₩36,372 | ₩36,439 | -0.07% | 4.1천 |
| 2026.10.05 | ₩35,889 | ₩36,345 | ₩35,889 | ₩36,224 | +0.93% | 2.9만 |
| 2026.10.02 | ₩36,224 | ₩36,224 | ₩36,023 | ₩36,117 | -0.30% | 9천 |
| 2026.10.01 | ₩35,755 | ₩35,835 | ₩35,634 | ₩35,768 | +0.04% | 4.9천 |
| 2026.09.30 | ₩36,050 | ₩36,050 | ₩35,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,822 |
| -0.63% |
| 2.4천 |
| 2026.09.29 | ₩35,835 | ₩35,916 | ₩35,728 | ₩35,728 | -0.30% | 2.2천 |
|---|
| 2026.09.28 | ₩35,943 | ₩36,050 | ₩35,808 | ₩35,808 | -0.37% | 1.1만 |
|---|
| 2026.09.25 | ₩36,224 | ₩36,291 | ₩36,063 | ₩36,291 | +0.19% | 1.5만 |
|---|
| 2026.09.24 | ₩35,956 | ₩36,090 | ₩35,822 | ₩36,063 | +0.30% | 9.1천 |
|---|
| 2026.09.23 | ₩36,144 | ₩36,144 | ₩36,090 | ₩36,144 | 0.00% | 1.7천 |
|---|
| 2026.09.22 | ₩36,278 | ₩36,345 | ₩36,238 | ₩36,264 | -0.04% | 2.8천 |
|---|
| 2026.09.21 | ₩35,916 | ₩36,331 | ₩35,916 | ₩36,251 | +0.93% | 2.6만 |
|---|
| 2026.09.18 | ₩35,969 | ₩35,969 | ₩35,715 | ₩35,943 | -0.07% | 1.2만 |
|---|
| 2026.09.17 | ₩35,755 | ₩36,251 | ₩35,715 | ₩35,835 | +0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩35,741 | ₩35,741 | ₩35,393 | ₩35,393 | -0.98% | 6.7천 |
|---|
| 2026.09.15 | ₩35,634 | ₩35,634 | ₩35,500 | ₩35,527 | -0.30% | 4.1천 |
|---|
| 2026.09.14 | ₩35,540 | ₩35,782 | ₩35,527 | ₩35,701 | +0.45% | 1.2만 |
|---|
| 2026.09.11 | ₩35,983 | ₩35,983 | ₩35,875 | ₩35,875 | -0.30% | 1.5천 |
|---|
| 2026.09.10 | ₩35,621 | ₩35,688 | ₩35,594 | ₩35,648 | +0.08% | 3.7천 |
|---|
| 2026.09.09 | ₩35,862 | ₩35,969 | ₩35,741 | ₩35,822 | -0.11% | 6.8천 |
|---|
| 2026.09.08 | ₩36,184 | ₩36,184 | ₩35,916 | ₩35,956 | -0.63% | 4.9천 |
|---|
| 2026.09.04 | ₩36,305 | ₩36,305 | ₩36,238 | ₩36,264 | -0.11% | 2.4만 |
|---|
| 2026.09.03 | ₩36,238 | ₩36,372 | ₩36,238 | ₩36,278 | +0.11% | 2.6천 |
|---|
| 2026.09.02 | ₩35,795 | ₩36,036 | ₩35,728 | ₩35,916 | +0.34% | 3.2천 |
|---|
| 2026.09.01 | ₩35,782 | ₩35,983 | ₩35,688 | ₩35,755 | -0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩36,077 | ₩36,077 | ₩35,889 | ₩36,023 | -0.15% | 2.3천 |
|---|
| 2026.08.28 | ₩36,345 | ₩36,372 | ₩36,090 | ₩36,171 | -0.48% | 7.1천 |
|---|
| 2026.08.27 | ₩36,157 | ₩36,211 | ₩36,036 | ₩36,171 | +0.04% | 3천 |
|---|
| 2026.08.26 | ₩36,023 | ₩36,077 | ₩35,902 | ₩36,077 | +0.15% | 3.1천 |
|---|
| 2026.08.25 | ₩36,010 | ₩36,077 | ₩35,889 | ₩36,010 | 0.00% | 3.2천 |
|---|
| 2026.08.24 | ₩35,929 | ₩35,996 | ₩35,782 | ₩35,956 | +0.07% | 5.1천 |
|---|
| 2026.08.21 | ₩36,077 | ₩36,090 | ₩35,943 | ₩36,063 | -0.04% | 2.6천 |
|---|
| 2026.08.20 | ₩36,077 | ₩36,077 | ₩35,969 | ₩35,969 | -0.30% | 3.9천 |
|---|
| 2026.08.19 | ₩36,345 | ₩36,345 | ₩36,130 | ₩36,211 | -0.37% | 2.4천 |
|---|
| 2026.08.18 | ₩36,264 | ₩36,264 | ₩36,117 | ₩36,184 | -0.22% | 3.3천 |
|---|
| 2026.08.17 | ₩36,586 | ₩36,586 | ₩36,412 | ₩36,412 | -0.48% | 1.3만 |
|---|
| 2026.08.14 | ₩36,627 | ₩36,627 | ₩36,492 | ₩36,559 | -0.18% | 3.3천 |
|---|
| 2026.08.13 | ₩36,385 | ₩36,680 | ₩36,385 | ₩36,613 | +0.63% | 4.7천 |
|---|
| 2026.08.12 | ₩36,559 | ₩36,559 | ₩36,318 | ₩36,425 | -0.37% | 3천 |
|---|
| 2026.08.11 | ₩36,305 | ₩36,399 | ₩36,264 | ₩36,278 | -0.07% | 4.7천 |
|---|
| 2026.08.10 | ₩36,264 | ₩36,492 | ₩36,264 | ₩36,305 | +0.11% | 7.3천 |
|---|
| 2026.08.07 | ₩36,385 | ₩36,519 | ₩36,385 | ₩36,466 | +0.22% | 3.5천 |
|---|
| 2026.08.06 | ₩36,385 | ₩36,385 | ₩36,278 | ₩36,305 | -0.22% | 5천 |
|---|
| 2026.08.05 | ₩36,600 | ₩36,600 | ₩36,224 | ₩36,372 | -0.62% | 1.3만 |
|---|
| 2026.08.04 | ₩35,956 | ₩36,399 | ₩35,956 | ₩36,385 | +1.19% | 4.4천 |
|---|
| 2026.08.03 | ₩35,607 | ₩35,943 | ₩35,607 | ₩35,795 | +0.53% | 3.7천 |
|---|
| 2026.07.31 | ₩35,339 | ₩35,473 | ₩35,285 | ₩35,285 | -0.15% | 1.5만 |
|---|
| 2026.07.30 | ₩35,178 | ₩35,379 | ₩35,071 | ₩35,285 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩35,004 | ₩35,084 | ₩34,803 | ₩34,803 | -0.57% | 4.1천 |
|---|
| 2026.07.28 | ₩35,272 | ₩35,339 | ₩35,151 | ₩35,259 | -0.04% | 3.2천 |
|---|
| 2026.07.27 | ₩35,473 | ₩35,473 | ₩35,044 | ₩35,071 | -1.13% | 5천 |
|---|
| 2026.07.24 | ₩35,111 | ₩35,366 | ₩35,031 | ₩35,165 | +0.15% | 4.4천 |
|---|
| 2026.07.23 | ₩35,272 | ₩35,339 | ₩35,044 | ₩35,138 | -0.38% | 7.2천 |
|---|
| 2026.07.22 | ₩35,540 | ₩35,701 | ₩35,513 | ₩35,580 | +0.11% | 6천 |
|---|
| 2026.07.21 | ₩35,607 | ₩35,661 | ₩35,473 | ₩35,607 | 0.00% | 3.3천 |
|---|
| 2026.07.20 | ₩35,634 | ₩35,634 | ₩35,352 | ₩35,352 | -0.79% | 4.1천 |
|---|
| 2026.07.17 | ₩35,473 | ₩35,621 | ₩35,393 | ₩35,460 | -0.04% | 7.5천 |
|---|
| 2026.07.16 | ₩35,902 | ₩35,969 | ₩35,741 | ₩35,795 | -0.30% | 7.9천 |
|---|
| 2026.07.15 | ₩35,996 | ₩36,010 | ₩35,835 | ₩35,929 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩35,875 | ₩35,916 | ₩35,688 | ₩35,849 | -0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩35,916 | ₩35,969 | ₩35,674 | ₩35,715 | -0.56% | 9.7천 |
|---|
| 2026.07.10 | ₩35,996 | ₩36,077 | ₩35,835 | ₩36,010 | +0.04% | 8.9천 |
|---|
| 2026.07.09 | ₩35,782 | ₩35,956 | ₩35,688 | ₩35,862 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩35,634 | ₩35,661 | ₩35,299 | ₩35,621 | -0.04% | 4.3천 |
|---|
| 2026.07.07 | ₩35,768 | ₩35,822 | ₩35,621 | ₩35,728 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩35,822 | ₩35,943 | ₩35,755 | ₩35,862 | +0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩35,782 | ₩35,808 | ₩35,446 | ₩35,661 | -0.34% | 1만 |
|---|
| 2026.07.01 | ₩35,621 | ₩35,969 | ₩35,393 | ₩35,661 | +0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩35,527 | ₩35,768 | ₩35,527 | ₩35,768 | +0.68% | 1.6천 |
|---|
| 2026.06.29 | ₩35,379 | ₩35,540 | ₩35,259 | ₩35,473 | +0.27% | 6.8천 |
|---|
| 2026.06.26 | ₩35,017 | ₩35,366 | ₩35,017 | ₩35,165 | +0.42% | 7.8천 |
|---|
| 2026.06.25 | ₩35,031 | ₩35,393 | ₩35,031 | ₩35,151 | +0.34% | 2.2천 |
|---|
| 2026.06.24 | ₩35,339 | ₩35,433 | ₩35,192 | ₩35,192 | -0.42% | 4.2천 |
|---|
| 2026.06.23 | ₩35,473 | ₩35,487 | ₩35,259 | ₩35,299 | -0.49% | 2.8천 |
|---|
| 2026.06.22 | ₩35,956 | ₩36,036 | ₩35,688 | ₩35,741 | -0.60% | 6.4천 |
|---|
| 2026.06.18 | ₩35,755 | ₩37,257 | ₩35,755 | ₩36,010 | +0.71% | 2.1만 |
|---|
| 2026.06.17 | ₩35,849 | ₩35,983 | ₩35,554 | ₩35,554 | -0.82% | 3.4천 |
|---|
| 2026.06.16 | ₩36,184 | ₩36,197 | ₩35,969 | ₩35,969 | -0.59% | 2.9천 |
|---|
| 2026.06.15 | ₩36,050 | ₩36,144 | ₩35,943 | ₩36,090 | +0.11% | 1.3만 |
|---|
| 2026.06.12 | ₩35,621 | ₩35,634 | ₩35,406 | ₩35,594 | -0.08% | 5.1천 |
|---|
| 2026.06.11 | ₩35,057 | ₩35,460 | ₩34,923 | ₩35,433 | +1.07% | 7.2천 |
|---|
| 2026.06.10 | ₩35,084 | ₩35,996 | ₩34,870 | ₩34,896 | -0.54% | 8.3천 |
|---|
| 2026.06.09 | ₩35,554 | ₩35,768 | ₩34,668 | ₩35,339 | -0.60% | 1만 |
|---|
| 2026.06.08 | ₩35,540 | ₩35,715 | ₩35,446 | ₩35,446 | -0.26% | 1만 |
|---|
| 2026.06.05 | ₩36,077 | ₩36,103 | ₩35,513 | ₩35,513 | -1.56% | 5.8천 |
|---|
| 2026.06.04 | ₩36,211 | ₩36,425 | ₩36,184 | ₩36,385 | +0.48% | 7.3천 |
|---|
| 2026.06.03 | ₩36,318 | ₩36,399 | ₩36,264 | ₩36,264 | -0.15% | 3.6천 |
|---|
| 2026.06.02 | ₩36,425 | ₩36,452 | ₩36,345 | ₩36,439 | +0.04% | 5.6천 |
|---|
| 2026.06.01 | ₩36,331 | ₩36,385 | ₩36,184 | ₩36,385 | +0.15% | 4.7천 |
|---|
| 2026.05.29 | ₩36,466 | ₩36,466 | ₩36,331 | ₩36,331 | -0.37% | 3.4천 |
|---|
| 2026.05.28 | ₩36,023 | ₩36,358 | ₩36,023 | ₩36,278 | +0.71% | 5.4천 |
|---|
| 2026.05.27 | ₩36,090 | ₩36,144 | ₩36,063 | ₩36,103 | +0.04% | 3.1천 |
|---|
| 2026.05.26 | ₩36,130 | ₩36,197 | ₩36,090 | ₩36,090 | -0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩36,050 | ₩36,077 | ₩35,902 | ₩35,956 | -0.26% | 5.8천 |
|---|
| 2026.05.21 | ₩35,688 | ₩35,875 | ₩35,527 | ₩35,835 | +0.41% | 4.6천 |
|---|
| 2026.05.20 | ₩35,540 | ₩35,715 | ₩35,460 | ₩35,715 | +0.49% | 5.9천 |
|---|
| 2026.05.19 | ₩35,326 | ₩35,567 | ₩35,245 | ₩35,339 | +0.04% | 4.5천 |
|---|
| 2026.05.18 | ₩35,648 | ₩35,728 | ₩34,950 | ₩35,513 | -0.38% | 4.6천 |
|---|
| 2026.05.15 | ₩35,607 | ₩35,822 | ₩35,607 | ₩35,648 | +0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,902 | ₩35,983 | ₩35,808 | ₩35,956 | +0.15% | 2.9천 |
|---|
| 2026.05.13 | ₩35,674 | ₩35,768 | ₩35,406 | ₩35,741 | +0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩35,594 | ₩35,594 | ₩35,299 | ₩35,500 | -0.26% | 2.6천 |
|---|
| 2026.05.11 | ₩35,473 | ₩35,661 | ₩35,433 | ₩35,580 | +0.30% | 1만 |
|---|
| 2026.05.08 | ₩35,500 | ₩35,634 | ₩35,500 | ₩35,527 | +0.08% | 6.9천 |
|---|
| 2026.05.07 | ₩35,487 | ₩35,487 | ₩35,299 | ₩35,379 | -0.30% | 6.9천 |
|---|
| 2026.05.06 | ₩35,379 | ₩35,460 | ₩35,366 | ₩35,460 | +0.23% | 1.7천 |
|---|
| 2026.05.05 | ₩35,084 | ₩35,151 | ₩34,923 | ₩35,111 | +0.08% | 8.4천 |
|---|
| 2026.05.04 | ₩34,964 | ₩35,057 | ₩34,722 | ₩34,870 | -0.27% | 2만 |
|---|
| 2026.05.01 | ₩35,084 | ₩35,138 | ₩34,937 | ₩35,004 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩34,736 | ₩34,937 | ₩34,695 | ₩34,923 | +0.54% | 6천 |
|---|
| 2026.04.29 | ₩34,534 | ₩34,534 | ₩34,360 | ₩34,481 | -0.16% | 2.1천 |
|---|
| 2026.04.28 | ₩34,548 | ₩34,561 | ₩34,481 | ₩34,521 | -0.08% | 1.9천 |
|---|
| 2026.04.27 | ₩34,642 | ₩34,736 | ₩34,615 | ₩34,709 | +0.19% | 3.6천 |
|---|
| 2026.04.24 | ₩34,414 | ₩34,682 | ₩34,414 | ₩34,682 | +0.78% | 700 |
|---|
| 2026.04.23 | ₩34,387 | ₩34,534 | ₩34,186 | ₩34,414 | +0.08% | 1.2천 |
|---|
| 2026.04.22 | ₩34,440 | ₩34,534 | ₩34,427 | ₩34,534 | +0.27% | 600 |
|---|
| 2026.04.21 | ₩34,454 | ₩34,454 | ₩34,172 | ₩34,172 | -0.82% | 3.2천 |
|---|
| 2026.04.20 | ₩34,494 | ₩34,494 | ₩34,347 | ₩34,400 | -0.27% | 2.3천 |
|---|
| 2026.04.17 | ₩34,293 | ₩34,534 | ₩34,293 | ₩34,521 | +0.66% | 4.6천 |
|---|
| 2026.04.16 | ₩34,199 | ₩34,199 | ₩34,092 | ₩34,186 | -0.04% | 1.5천 |
|---|
| 2026.04.15 | ₩33,904 | ₩34,172 | ₩33,824 | ₩34,172 | +0.79% | 2.9천 |
|---|
| 2026.04.14 | ₩33,797 | ₩33,931 | ₩33,797 | ₩33,931 | +0.40% | 2.5천 |
|---|
| 2026.04.13 | ₩33,113 | ₩33,569 | ₩33,032 | ₩33,569 | +1.38% | 4.6천 |
|---|
| 2026.04.10 | ₩33,421 | ₩33,448 | ₩33,220 | ₩33,287 | -0.40% | 2.5천 |
|---|
| 2026.04.09 | ₩33,207 | ₩33,408 | ₩33,207 | ₩33,381 | +0.53% | 1.3천 |
|---|
| 2026.04.08 | ₩33,140 | ₩33,153 | ₩33,113 | ₩33,140 | 0.00% | 1.5천 |
|---|
| 2026.04.07 | ₩32,402 | ₩32,402 | ₩32,214 | ₩32,375 | -0.08% | 2.8천 |
|---|
| 2026.04.06 | ₩32,348 | ₩32,442 | ₩32,321 | ₩32,389 | +0.12% | 2.4천 |
|---|
| 2026.04.02 | ₩31,865 | ₩32,295 | ₩31,865 | ₩32,295 | +1.35% | 1.8천 |
|---|
| 2026.04.01 | ₩32,161 | ₩32,281 | ₩32,147 | ₩32,201 | +0.13% | 3.9천 |
|---|
| 2026.03.31 | ₩31,570 | ₩32,067 | ₩31,570 | ₩32,067 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩31,450 | ₩31,477 | ₩31,195 | ₩31,235 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,651 | ₩31,705 | ₩31,383 | ₩31,383 | -0.85% | 3.9천 |
|---|
| 2026.03.26 | ₩32,295 | ₩32,375 | ₩31,892 | ₩31,892 | -1.25% | 1.5천 |
|---|
| 2026.03.25 | ₩32,603 | ₩32,603 | ₩32,442 | ₩32,442 | -0.49% | 1.9천 |
|---|
| 2026.03.24 | ₩32,321 | ₩32,429 | ₩32,187 | ₩32,335 | +0.04% | 3.4천 |
|---|
| 2026.03.23 | ₩32,603 | ₩32,791 | ₩32,415 | ₩32,469 | -0.41% | 6.3천 |
|---|
| 2026.03.20 | ₩32,375 | ₩32,375 | ₩32,067 | ₩32,067 | -0.95% | 2.5천 |
|---|
| 2026.03.19 | ₩32,456 | ₩32,670 | ₩32,402 | ₩32,576 | +0.37% | 5.2천 |
|---|
| 2026.03.18 | ₩33,032 | ₩33,032 | ₩32,697 | ₩32,697 | -1.02% | 4.6천 |
|---|
| 2026.03.17 | ₩33,166 | ₩33,166 | ₩33,073 | ₩33,073 | -0.28% | 5.7천 |
|---|
| 2026.03.16 | ₩32,912 | ₩33,059 | ₩32,912 | ₩33,046 | +0.41% | 8.5천 |
|---|
| 2026.03.13 | ₩33,019 | ₩33,019 | ₩32,697 | ₩32,697 | -0.97% | 3.7천 |
|---|
| 2026.03.12 | ₩33,019 | ₩33,019 | ₩32,831 | ₩32,831 | -0.57% | 1.4천 |
|---|
| 2026.03.11 | ₩36,613 | ₩36,908 | ₩33,180 | ₩33,274 | -9.12% | 3.3천 |
|---|
| 2026.03.10 | ₩33,502 | ₩33,502 | ₩33,287 | ₩33,287 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩33,019 | ₩33,341 | ₩33,019 | ₩33,341 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩33,086 | ₩33,287 | ₩33,086 | ₩33,099 | +0.04% | 3.6천 |
|---|
| 2026.03.05 | ₩33,622 | ₩33,676 | ₩33,327 | ₩33,529 | -0.28% | 1.2천 |
|---|
| 2026.03.04 | ₩33,770 | ₩33,770 | ₩33,703 | ₩33,756 | -0.04% | 2.6천 |
|---|
| 2026.03.03 | ₩33,140 | ₩33,529 | ₩33,005 | ₩33,529 | +1.17% | 2.1천 |
|---|
| 2026.03.02 | ₩33,555 | ₩33,850 | ₩33,555 | ₩33,743 | +0.56% | 1.7천 |
|---|
| 2026.02.27 | ₩33,676 | ₩33,756 | ₩33,676 | ₩33,756 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩33,958 | ₩33,958 | ₩33,770 | ₩33,944 | -0.04% | 3.3천 |
|---|
| 2026.02.25 | ₩34,011 | ₩34,092 | ₩33,971 | ₩34,092 | +0.24% | 3천 |
|---|
| 2026.02.24 | ₩33,596 | ₩33,837 | ₩33,596 | ₩33,824 | +0.68% | 6.5천 |
|---|
| 2026.02.23 | ₩33,891 | ₩33,891 | ₩33,488 | ₩33,502 | -1.15% | 3천 |
|---|
| 2026.02.20 | ₩33,850 | ₩33,944 | ₩33,850 | ₩33,904 | +0.16% | 1.9천 |
|---|
| 2026.02.19 | ₩33,636 | ₩33,756 | ₩33,636 | ₩33,676 | +0.12% | 800 |
|---|
| 2026.02.18 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|