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 | ₩36,223 | ₩36,397 | ₩36,210 | ₩36,343 | +0.33% | 3.9천 |
| 2026.10.08 | ₩36,143 | ₩36,250 | ₩35,969 | ₩36,116 | -0.07% | 5.9천 |
| 2026.10.07 | ₩36,076 | ₩36,277 | ₩36,076 | ₩36,277 | +0.56% | 2.9천 |
| 2026.10.06 | ₩36,357 | ₩36,491 | ₩36,263 | ₩36,330 | -0.07% | 4.1천 |
| 2026.10.05 | ₩35,782 | ₩36,236 | ₩35,782 | ₩36,116 | +0.93% | 2.9만 |
| 2026.10.02 | ₩36,116 | ₩36,116 | ₩35,916 | ₩36,009 | -0.30% | 9천 |
| 2026.10.01 | ₩35,648 | ₩35,728 | ₩35,528 | ₩35,662 | +0.04% | 4.9천 |
| 2026.09.30 | ₩35,942 | ₩35,942 | ₩35,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,715 |
| -0.63% |
| 2.4천 |
| 2026.09.29 | ₩35,728 | ₩35,809 | ₩35,621 | ₩35,621 | -0.30% | 2.2천 |
|---|
| 2026.09.28 | ₩35,835 | ₩35,942 | ₩35,702 | ₩35,702 | -0.37% | 1.1만 |
|---|
| 2026.09.25 | ₩36,116 | ₩36,183 | ₩35,956 | ₩36,183 | +0.19% | 1.5만 |
|---|
| 2026.09.24 | ₩35,849 | ₩35,982 | ₩35,715 | ₩35,956 | +0.30% | 9.1천 |
|---|
| 2026.09.23 | ₩36,036 | ₩36,036 | ₩35,982 | ₩36,036 | 0.00% | 1.7천 |
|---|
| 2026.09.22 | ₩36,170 | ₩36,236 | ₩36,130 | ₩36,156 | -0.04% | 2.8천 |
|---|
| 2026.09.21 | ₩35,809 | ₩36,223 | ₩35,809 | ₩36,143 | +0.93% | 2.6만 |
|---|
| 2026.09.18 | ₩35,862 | ₩35,862 | ₩35,608 | ₩35,835 | -0.07% | 1.2만 |
|---|
| 2026.09.17 | ₩35,648 | ₩36,143 | ₩35,608 | ₩35,728 | +0.23% | 2.4만 |
|---|
| 2026.09.16 | ₩35,635 | ₩35,635 | ₩35,287 | ₩35,287 | -0.98% | 6.7천 |
|---|
| 2026.09.15 | ₩35,528 | ₩35,528 | ₩35,394 | ₩35,421 | -0.30% | 4.1천 |
|---|
| 2026.09.14 | ₩35,434 | ₩35,675 | ₩35,421 | ₩35,595 | +0.45% | 1.2만 |
|---|
| 2026.09.11 | ₩35,875 | ₩35,875 | ₩35,768 | ₩35,768 | -0.30% | 1.5천 |
|---|
| 2026.09.10 | ₩35,514 | ₩35,581 | ₩35,488 | ₩35,541 | +0.08% | 3.7천 |
|---|
| 2026.09.09 | ₩35,755 | ₩35,862 | ₩35,635 | ₩35,715 | -0.11% | 6.8천 |
|---|
| 2026.09.08 | ₩36,076 | ₩36,076 | ₩35,809 | ₩35,849 | -0.63% | 4.9천 |
|---|
| 2026.09.04 | ₩36,196 | ₩36,196 | ₩36,130 | ₩36,156 | -0.11% | 2.4만 |
|---|
| 2026.09.03 | ₩36,130 | ₩36,263 | ₩36,130 | ₩36,170 | +0.11% | 2.6천 |
|---|
| 2026.09.02 | ₩35,688 | ₩35,929 | ₩35,621 | ₩35,809 | +0.34% | 3.2천 |
|---|
| 2026.09.01 | ₩35,675 | ₩35,875 | ₩35,581 | ₩35,648 | -0.07% | 2.2천 |
|---|
| 2026.08.31 | ₩35,969 | ₩35,969 | ₩35,782 | ₩35,916 | -0.15% | 2.3천 |
|---|
| 2026.08.28 | ₩36,236 | ₩36,263 | ₩35,982 | ₩36,063 | -0.48% | 7.1천 |
|---|
| 2026.08.27 | ₩36,049 | ₩36,103 | ₩35,929 | ₩36,063 | +0.04% | 3천 |
|---|
| 2026.08.26 | ₩35,916 | ₩35,969 | ₩35,795 | ₩35,969 | +0.15% | 3.1천 |
|---|
| 2026.08.25 | ₩35,902 | ₩35,969 | ₩35,782 | ₩35,902 | 0.00% | 3.2천 |
|---|
| 2026.08.24 | ₩35,822 | ₩35,889 | ₩35,675 | ₩35,849 | +0.07% | 5.1천 |
|---|
| 2026.08.21 | ₩35,969 | ₩35,982 | ₩35,835 | ₩35,956 | -0.04% | 2.6천 |
|---|
| 2026.08.20 | ₩35,969 | ₩35,969 | ₩35,862 | ₩35,862 | -0.30% | 3.9천 |
|---|
| 2026.08.19 | ₩36,236 | ₩36,236 | ₩36,023 | ₩36,103 | -0.37% | 2.4천 |
|---|
| 2026.08.18 | ₩36,156 | ₩36,156 | ₩36,009 | ₩36,076 | -0.22% | 3.3천 |
|---|
| 2026.08.17 | ₩36,477 | ₩36,477 | ₩36,303 | ₩36,303 | -0.48% | 1.3만 |
|---|
| 2026.08.14 | ₩36,517 | ₩36,517 | ₩36,384 | ₩36,450 | -0.18% | 3.3천 |
|---|
| 2026.08.13 | ₩36,277 | ₩36,571 | ₩36,277 | ₩36,504 | +0.63% | 4.7천 |
|---|
| 2026.08.12 | ₩36,450 | ₩36,450 | ₩36,210 | ₩36,317 | -0.37% | 3천 |
|---|
| 2026.08.11 | ₩36,196 | ₩36,290 | ₩36,156 | ₩36,170 | -0.07% | 4.7천 |
|---|
| 2026.08.10 | ₩36,156 | ₩36,384 | ₩36,156 | ₩36,196 | +0.11% | 7.3천 |
|---|
| 2026.08.07 | ₩36,277 | ₩36,410 | ₩36,277 | ₩36,357 | +0.22% | 3.5천 |
|---|
| 2026.08.06 | ₩36,277 | ₩36,277 | ₩36,170 | ₩36,196 | -0.22% | 5천 |
|---|
| 2026.08.05 | ₩36,491 | ₩36,491 | ₩36,116 | ₩36,263 | -0.62% | 1.3만 |
|---|
| 2026.08.04 | ₩35,849 | ₩36,290 | ₩35,849 | ₩36,277 | +1.19% | 4.4천 |
|---|
| 2026.08.03 | ₩35,501 | ₩35,835 | ₩35,501 | ₩35,688 | +0.53% | 3.7천 |
|---|
| 2026.07.31 | ₩35,234 | ₩35,367 | ₩35,180 | ₩35,180 | -0.15% | 1.5만 |
|---|
| 2026.07.30 | ₩35,073 | ₩35,274 | ₩34,966 | ₩35,180 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩34,899 | ₩34,980 | ₩34,699 | ₩34,699 | -0.57% | 4.1천 |
|---|
| 2026.07.28 | ₩35,167 | ₩35,234 | ₩35,046 | ₩35,153 | -0.04% | 3.2천 |
|---|
| 2026.07.27 | ₩35,367 | ₩35,367 | ₩34,939 | ₩34,966 | -1.13% | 5천 |
|---|
| 2026.07.24 | ₩35,006 | ₩35,260 | ₩34,926 | ₩35,060 | +0.15% | 4.4천 |
|---|
| 2026.07.23 | ₩35,167 | ₩35,234 | ₩34,939 | ₩35,033 | -0.38% | 7.2천 |
|---|
| 2026.07.22 | ₩35,434 | ₩35,595 | ₩35,407 | ₩35,474 | +0.11% | 6천 |
|---|
| 2026.07.21 | ₩35,501 | ₩35,555 | ₩35,367 | ₩35,501 | 0.00% | 3.3천 |
|---|
| 2026.07.20 | ₩35,528 | ₩35,528 | ₩35,247 | ₩35,247 | -0.79% | 4.1천 |
|---|
| 2026.07.17 | ₩35,367 | ₩35,514 | ₩35,287 | ₩35,354 | -0.04% | 7.5천 |
|---|
| 2026.07.16 | ₩35,795 | ₩35,862 | ₩35,635 | ₩35,688 | -0.30% | 7.9천 |
|---|
| 2026.07.15 | ₩35,889 | ₩35,902 | ₩35,728 | ₩35,822 | -0.19% | 4.2천 |
|---|
| 2026.07.14 | ₩35,768 | ₩35,809 | ₩35,581 | ₩35,742 | -0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩35,809 | ₩35,862 | ₩35,568 | ₩35,608 | -0.56% | 9.7천 |
|---|
| 2026.07.10 | ₩35,889 | ₩35,969 | ₩35,728 | ₩35,902 | +0.04% | 8.9천 |
|---|
| 2026.07.09 | ₩35,675 | ₩35,849 | ₩35,581 | ₩35,755 | +0.22% | 2.3천 |
|---|
| 2026.07.08 | ₩35,528 | ₩35,555 | ₩35,194 | ₩35,514 | -0.04% | 4.3천 |
|---|
| 2026.07.07 | ₩35,662 | ₩35,715 | ₩35,514 | ₩35,621 | -0.11% | 1.1만 |
|---|
| 2026.07.06 | ₩35,715 | ₩35,835 | ₩35,648 | ₩35,755 | +0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩35,675 | ₩35,702 | ₩35,341 | ₩35,555 | -0.34% | 1만 |
|---|
| 2026.07.01 | ₩35,514 | ₩35,862 | ₩35,287 | ₩35,555 | +0.11% | 1.1만 |
|---|
| 2026.06.30 | ₩35,421 | ₩35,662 | ₩35,421 | ₩35,662 | +0.68% | 1.6천 |
|---|
| 2026.06.29 | ₩35,274 | ₩35,434 | ₩35,153 | ₩35,367 | +0.27% | 6.8천 |
|---|
| 2026.06.26 | ₩34,913 | ₩35,260 | ₩34,913 | ₩35,060 | +0.42% | 7.8천 |
|---|
| 2026.06.25 | ₩34,926 | ₩35,287 | ₩34,926 | ₩35,046 | +0.34% | 2.2천 |
|---|
| 2026.06.24 | ₩35,234 | ₩35,327 | ₩35,087 | ₩35,087 | -0.42% | 4.2천 |
|---|
| 2026.06.23 | ₩35,367 | ₩35,381 | ₩35,153 | ₩35,194 | -0.49% | 2.8천 |
|---|
| 2026.06.22 | ₩35,849 | ₩35,929 | ₩35,581 | ₩35,635 | -0.60% | 6.4천 |
|---|
| 2026.06.18 | ₩35,648 | ₩37,146 | ₩35,648 | ₩35,902 | +0.71% | 2.1만 |
|---|
| 2026.06.17 | ₩35,742 | ₩35,875 | ₩35,448 | ₩35,448 | -0.82% | 3.4천 |
|---|
| 2026.06.16 | ₩36,076 | ₩36,089 | ₩35,862 | ₩35,862 | -0.59% | 2.9천 |
|---|
| 2026.06.15 | ₩35,942 | ₩36,036 | ₩35,835 | ₩35,982 | +0.11% | 1.3만 |
|---|
| 2026.06.12 | ₩35,514 | ₩35,528 | ₩35,300 | ₩35,488 | -0.08% | 5.1천 |
|---|
| 2026.06.11 | ₩34,953 | ₩35,354 | ₩34,819 | ₩35,327 | +1.07% | 7.2천 |
|---|
| 2026.06.10 | ₩34,980 | ₩35,889 | ₩34,766 | ₩34,792 | -0.54% | 8.3천 |
|---|
| 2026.06.09 | ₩35,448 | ₩35,662 | ₩34,565 | ₩35,234 | -0.60% | 1만 |
|---|
| 2026.06.08 | ₩35,434 | ₩35,608 | ₩35,341 | ₩35,341 | -0.26% | 1만 |
|---|
| 2026.06.05 | ₩35,969 | ₩35,996 | ₩35,407 | ₩35,407 | -1.56% | 5.8천 |
|---|
| 2026.06.04 | ₩36,103 | ₩36,317 | ₩36,076 | ₩36,277 | +0.48% | 7.3천 |
|---|
| 2026.06.03 | ₩36,210 | ₩36,290 | ₩36,156 | ₩36,156 | -0.15% | 3.6천 |
|---|
| 2026.06.02 | ₩36,317 | ₩36,343 | ₩36,236 | ₩36,330 | +0.04% | 5.6천 |
|---|
| 2026.06.01 | ₩36,223 | ₩36,277 | ₩36,076 | ₩36,277 | +0.15% | 4.7천 |
|---|
| 2026.05.29 | ₩36,357 | ₩36,357 | ₩36,223 | ₩36,223 | -0.37% | 3.4천 |
|---|
| 2026.05.28 | ₩35,916 | ₩36,250 | ₩35,916 | ₩36,170 | +0.71% | 5.4천 |
|---|
| 2026.05.27 | ₩35,982 | ₩36,036 | ₩35,956 | ₩35,996 | +0.04% | 3.1천 |
|---|
| 2026.05.26 | ₩36,023 | ₩36,089 | ₩35,982 | ₩35,982 | -0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,942 | ₩35,969 | ₩35,795 | ₩35,849 | -0.26% | 5.8천 |
|---|
| 2026.05.21 | ₩35,581 | ₩35,768 | ₩35,421 | ₩35,728 | +0.41% | 4.6천 |
|---|
| 2026.05.20 | ₩35,434 | ₩35,608 | ₩35,354 | ₩35,608 | +0.49% | 5.9천 |
|---|
| 2026.05.19 | ₩35,220 | ₩35,461 | ₩35,140 | ₩35,234 | +0.04% | 4.5천 |
|---|
| 2026.05.18 | ₩35,541 | ₩35,621 | ₩34,846 | ₩35,407 | -0.38% | 4.6천 |
|---|
| 2026.05.15 | ₩35,501 | ₩35,715 | ₩35,501 | ₩35,541 | +0.11% | 3.5천 |
|---|
| 2026.05.14 | ₩35,795 | ₩35,875 | ₩35,702 | ₩35,849 | +0.15% | 2.9천 |
|---|
| 2026.05.13 | ₩35,568 | ₩35,662 | ₩35,300 | ₩35,635 | +0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩35,488 | ₩35,488 | ₩35,194 | ₩35,394 | -0.26% | 2.6천 |
|---|
| 2026.05.11 | ₩35,367 | ₩35,555 | ₩35,327 | ₩35,474 | +0.30% | 1만 |
|---|
| 2026.05.08 | ₩35,394 | ₩35,528 | ₩35,394 | ₩35,421 | +0.08% | 6.9천 |
|---|
| 2026.05.07 | ₩35,381 | ₩35,381 | ₩35,194 | ₩35,274 | -0.30% | 6.9천 |
|---|
| 2026.05.06 | ₩35,274 | ₩35,354 | ₩35,260 | ₩35,354 | +0.23% | 1.7천 |
|---|
| 2026.05.05 | ₩34,980 | ₩35,046 | ₩34,819 | ₩35,006 | +0.08% | 8.4천 |
|---|
| 2026.05.04 | ₩34,859 | ₩34,953 | ₩34,619 | ₩34,766 | -0.27% | 2만 |
|---|
| 2026.05.01 | ₩34,980 | ₩35,033 | ₩34,832 | ₩34,899 | -0.23% | 1.1만 |
|---|
| 2026.04.30 | ₩34,632 | ₩34,832 | ₩34,592 | ₩34,819 | +0.54% | 6천 |
|---|
| 2026.04.29 | ₩34,431 | ₩34,431 | ₩34,258 | ₩34,378 | -0.16% | 2.1천 |
|---|
| 2026.04.28 | ₩34,445 | ₩34,458 | ₩34,378 | ₩34,418 | -0.08% | 1.9천 |
|---|
| 2026.04.27 | ₩34,538 | ₩34,632 | ₩34,512 | ₩34,605 | +0.19% | 3.6천 |
|---|
| 2026.04.24 | ₩34,311 | ₩34,578 | ₩34,311 | ₩34,578 | +0.78% | 700 |
|---|
| 2026.04.23 | ₩34,284 | ₩34,431 | ₩34,084 | ₩34,311 | +0.08% | 1.2천 |
|---|
| 2026.04.22 | ₩34,338 | ₩34,431 | ₩34,324 | ₩34,431 | +0.27% | 600 |
|---|
| 2026.04.21 | ₩34,351 | ₩34,351 | ₩34,070 | ₩34,070 | -0.82% | 3.2천 |
|---|
| 2026.04.20 | ₩34,391 | ₩34,391 | ₩34,244 | ₩34,298 | -0.27% | 2.3천 |
|---|
| 2026.04.17 | ₩34,191 | ₩34,431 | ₩34,191 | ₩34,418 | +0.66% | 4.6천 |
|---|
| 2026.04.16 | ₩34,097 | ₩34,097 | ₩33,990 | ₩34,084 | -0.04% | 1.5천 |
|---|
| 2026.04.15 | ₩33,803 | ₩34,070 | ₩33,723 | ₩34,070 | +0.79% | 2.9천 |
|---|
| 2026.04.14 | ₩33,696 | ₩33,830 | ₩33,696 | ₩33,830 | +0.40% | 2.5천 |
|---|
| 2026.04.13 | ₩33,014 | ₩33,469 | ₩32,934 | ₩33,469 | +1.38% | 4.6천 |
|---|
| 2026.04.10 | ₩33,322 | ₩33,348 | ₩33,121 | ₩33,188 | -0.40% | 2.5천 |
|---|
| 2026.04.09 | ₩33,108 | ₩33,308 | ₩33,108 | ₩33,281 | +0.53% | 1.3천 |
|---|
| 2026.04.08 | ₩33,041 | ₩33,054 | ₩33,014 | ₩33,041 | 0.00% | 1.5천 |
|---|
| 2026.04.07 | ₩32,305 | ₩32,305 | ₩32,118 | ₩32,279 | -0.08% | 2.8천 |
|---|
| 2026.04.06 | ₩32,252 | ₩32,345 | ₩32,225 | ₩32,292 | +0.12% | 2.4천 |
|---|
| 2026.04.02 | ₩31,770 | ₩32,198 | ₩31,770 | ₩32,198 | +1.35% | 1.8천 |
|---|
| 2026.04.01 | ₩32,065 | ₩32,185 | ₩32,051 | ₩32,105 | +0.13% | 3.9천 |
|---|
| 2026.03.31 | ₩31,476 | ₩31,971 | ₩31,476 | ₩31,971 | +1.57% | 2.5천 |
|---|
| 2026.03.30 | ₩31,356 | ₩31,383 | ₩31,102 | ₩31,142 | -0.68% | 2.9천 |
|---|
| 2026.03.27 | ₩31,557 | ₩31,610 | ₩31,289 | ₩31,289 | -0.85% | 3.9천 |
|---|
| 2026.03.26 | ₩32,198 | ₩32,279 | ₩31,797 | ₩31,797 | -1.25% | 1.5천 |
|---|
| 2026.03.25 | ₩32,506 | ₩32,506 | ₩32,345 | ₩32,345 | -0.49% | 1.9천 |
|---|
| 2026.03.24 | ₩32,225 | ₩32,332 | ₩32,091 | ₩32,238 | +0.04% | 3.4천 |
|---|
| 2026.03.23 | ₩32,506 | ₩32,693 | ₩32,319 | ₩32,372 | -0.41% | 6.3천 |
|---|
| 2026.03.20 | ₩32,279 | ₩32,279 | ₩31,971 | ₩31,971 | -0.95% | 2.5천 |
|---|
| 2026.03.19 | ₩32,359 | ₩32,573 | ₩32,305 | ₩32,479 | +0.37% | 5.2천 |
|---|
| 2026.03.18 | ₩32,934 | ₩32,934 | ₩32,599 | ₩32,599 | -1.02% | 4.6천 |
|---|
| 2026.03.17 | ₩33,067 | ₩33,067 | ₩32,974 | ₩32,974 | -0.28% | 5.7천 |
|---|
| 2026.03.16 | ₩32,813 | ₩32,961 | ₩32,813 | ₩32,947 | +0.41% | 8.5천 |
|---|
| 2026.03.13 | ₩32,920 | ₩32,920 | ₩32,599 | ₩32,599 | -0.97% | 3.7천 |
|---|
| 2026.03.12 | ₩32,920 | ₩32,920 | ₩32,733 | ₩32,733 | -0.57% | 1.4천 |
|---|
| 2026.03.11 | ₩36,504 | ₩36,798 | ₩33,081 | ₩33,174 | -9.12% | 3.3천 |
|---|
| 2026.03.10 | ₩33,402 | ₩33,402 | ₩33,188 | ₩33,188 | -0.64% | 1.2천 |
|---|
| 2026.03.09 | ₩32,920 | ₩33,241 | ₩32,920 | ₩33,241 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩32,987 | ₩33,188 | ₩32,987 | ₩33,001 | +0.04% | 3.6천 |
|---|
| 2026.03.05 | ₩33,522 | ₩33,576 | ₩33,228 | ₩33,429 | -0.28% | 1.2천 |
|---|
| 2026.03.04 | ₩33,669 | ₩33,669 | ₩33,602 | ₩33,656 | -0.04% | 2.6천 |
|---|
| 2026.03.03 | ₩33,041 | ₩33,429 | ₩32,907 | ₩33,429 | +1.17% | 2.1천 |
|---|
| 2026.03.02 | ₩33,455 | ₩33,749 | ₩33,455 | ₩33,642 | +0.56% | 1.7천 |
|---|
| 2026.02.27 | ₩33,576 | ₩33,656 | ₩33,576 | ₩33,656 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩33,856 | ₩33,856 | ₩33,669 | ₩33,843 | -0.04% | 3.3천 |
|---|
| 2026.02.25 | ₩33,910 | ₩33,990 | ₩33,870 | ₩33,990 | +0.24% | 3천 |
|---|
| 2026.02.24 | ₩33,495 | ₩33,736 | ₩33,495 | ₩33,723 | +0.68% | 6.5천 |
|---|
| 2026.02.23 | ₩33,790 | ₩33,790 | ₩33,388 | ₩33,402 | -1.15% | 3천 |
|---|
| 2026.02.20 | ₩33,749 | ₩33,843 | ₩33,749 | ₩33,803 | +0.16% | 1.9천 |
|---|
| 2026.02.19 | ₩33,535 | ₩33,656 | ₩33,535 | ₩33,576 | +0.12% | 800 |
|---|
| 2026.02.18 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|