시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 U.S. Revenue Leaders ETF 과거 주가
Global X S&P 500 U.S. Revenue Leaders ETF · EGLE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 U.S. Revenue Leaders ETF · EGLE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,593 | ₩43,743 | ₩43,593 | ₩43,743 | +0.34% | 500 |
| 2026.10.08 | ₩43,485 | ₩43,485 | ₩43,363 | ₩43,363 | -0.28% | 100 |
| 2026.10.07 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
| 2026.10.06 | ₩43,646 | ₩43,646 | ₩43,646 | ₩43,646 | 0.00% | 100 |
| 2026.10.05 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
| 2026.10.02 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
| 2026.10.01 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 100 |
| 2026.09.30 | ₩42,724 | ₩42,724 | ₩42,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,724 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,164 | ₩43,164 | ₩43,164 | ₩43,164 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩43,013 | ₩43,013 | ₩43,013 | ₩43,013 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,231 | ₩43,365 | ₩43,231 | ₩43,365 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,535 | ₩42,535 | ₩42,535 | ₩42,535 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,895 | ₩42,895 | ₩42,808 | ₩42,808 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩43,003 | ₩43,083 | ₩43,003 | ₩43,083 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,909 | ₩42,909 | ₩42,851 | ₩42,851 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,184 | ₩43,184 | ₩43,184 | ₩43,184 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,159 | ₩44,159 | ₩44,159 | ₩44,159 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,544 | ₩43,544 | ₩43,544 | ₩43,544 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,602 | ₩43,602 | ₩43,602 | ₩43,602 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,606 | ₩43,606 | ₩43,606 | ₩43,606 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,329 | ₩43,329 | ₩43,329 | ₩43,329 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,750 | ₩43,750 | ₩43,750 | ₩43,750 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,560 | ₩43,560 | ₩43,560 | ₩43,560 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,741 | ₩43,741 | ₩43,741 | ₩43,741 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,046 | ₩44,046 | ₩44,046 | ₩44,046 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,713 | ₩43,713 | ₩43,713 | ₩43,713 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,775 | ₩43,775 | ₩43,775 | ₩43,775 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,029 | ₩43,365 | ₩43,029 | ₩43,365 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,600 | ₩42,733 | ₩42,600 | ₩42,733 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,376 | ₩41,376 | ₩41,376 | ₩41,376 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,884 | ₩40,884 | ₩40,503 | ₩40,503 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,219 | ₩41,219 | ₩41,217 | ₩41,217 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,993 | ₩40,993 | ₩40,993 | ₩40,993 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,314 | ₩41,314 | ₩41,314 | ₩41,314 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,387 | ₩41,387 | ₩41,205 | ₩41,205 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,501 | ₩41,513 | ₩41,501 | ₩41,513 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,367 | ₩41,483 | ₩41,367 | ₩41,483 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,394 | ₩41,395 | ₩41,327 | ₩41,395 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,367 | ₩41,509 | ₩41,367 | ₩41,509 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩41,139 | ₩41,340 | ₩41,139 | ₩41,317 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩41,045 | ₩41,150 | ₩40,938 | ₩41,150 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,387 | ₩41,387 | ₩41,387 | ₩41,387 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,924 | ₩41,107 | ₩40,924 | ₩41,107 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩41,058 | ₩41,125 | ₩40,643 | ₩40,973 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,951 | ₩40,951 | ₩40,942 | ₩40,942 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,790 | ₩40,790 | ₩40,733 | ₩40,733 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,964 | ₩41,166 | ₩40,964 | ₩41,097 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,394 | ₩41,394 | ₩40,822 | ₩40,822 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,648 | ₩41,648 | ₩41,491 | ₩41,491 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,722 | ₩41,782 | ₩41,634 | ₩41,634 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩41,112 | ₩41,112 | ₩41,097 | ₩41,097 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,509 | ₩41,018 | ₩40,509 | ₩40,993 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,503 | ₩40,503 | ₩40,503 | ₩40,503 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩41,112 | ₩41,112 | ₩41,052 | ₩41,052 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,501 | ₩41,501 | ₩41,045 | ₩41,045 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,862 | ₩41,862 | ₩41,862 | ₩41,862 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,150 | ₩42,150 | ₩42,150 | ₩42,150 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩42,010 | ₩42,332 | ₩42,010 | ₩42,320 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,953 | ₩41,953 | ₩41,953 | ₩41,953 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,926 | ₩40,926 | ₩40,926 | ₩40,926 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,620 | ₩40,620 | ₩40,620 | ₩40,620 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,360 | ₩40,360 | ₩40,360 | ₩40,360 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,854 | ₩39,854 | ₩39,854 | ₩39,854 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,046 | ₩40,046 | ₩40,046 | ₩40,046 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,136 | ₩40,136 | ₩40,136 | ₩40,136 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,882 | ₩39,882 | ₩39,882 | ₩39,882 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,862 | ₩39,862 | ₩39,862 | ₩39,862 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,687 | ₩39,687 | ₩39,687 | ₩39,687 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,656 | ₩39,656 | ₩39,656 | ₩39,656 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,449 | ₩39,449 | ₩39,449 | ₩39,449 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,869 | ₩38,869 | ₩38,869 | ₩38,869 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,973 | ₩38,973 | ₩38,973 | ₩38,973 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,060 | ₩39,094 | ₩39,052 | ₩39,052 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩39,067 | ₩39,067 | ₩39,067 | ₩39,067 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,752 | ₩39,047 | ₩38,752 | ₩39,047 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,363 | ₩39,363 | ₩39,363 | ₩39,363 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,114 | ₩39,114 | ₩39,040 | ₩39,040 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,652 | ₩37,673 | ₩37,652 | ₩37,673 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,767 | ₩36,985 | ₩36,767 | ₩36,985 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩37,002 | ₩37,002 | ₩37,002 | ₩37,002 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,902 | ₩36,902 | ₩36,902 | ₩36,902 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,808 | ₩36,955 | ₩36,808 | ₩36,832 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,204 | ₩36,627 | ₩36,204 | ₩36,627 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,517 | ₩36,517 | ₩36,517 | ₩36,517 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,093 | ₩37,093 | ₩37,093 | ₩37,093 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,230 | ₩37,264 | ₩37,230 | ₩37,264 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,890 | ₩37,890 | ₩37,890 | ₩37,890 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,787 | ₩37,787 | ₩37,787 | ₩37,787 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,541 | ₩37,541 | ₩37,541 | ₩37,541 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,984 | ₩37,984 | ₩37,984 | ₩37,984 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,108 | ₩38,108 | ₩38,060 | ₩38,060 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩38,108 | ₩38,279 | ₩38,108 | ₩38,279 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,267 | ₩38,267 | ₩38,267 | ₩38,267 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,607 | ₩38,607 | ₩38,607 | ₩38,607 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,840 | ₩38,362 | ₩37,840 | ₩38,362 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,537 | ₩38,556 | ₩38,537 | ₩38,556 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,480 | ₩38,480 | ₩38,480 | ₩38,480 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,354 | ₩38,354 | ₩38,354 | ₩38,354 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,082 | ₩38,106 | ₩38,082 | ₩38,106 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,820 | ₩37,820 | ₩37,820 | ₩37,820 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,511 | ₩38,511 | ₩38,377 | ₩38,417 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,521 | ₩38,521 | ₩38,521 | ₩38,521 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,672 | ₩38,672 | ₩38,596 | ₩38,596 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,550 | ₩38,550 | ₩38,550 | ₩38,550 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,390 | ₩38,621 | ₩38,390 | ₩38,621 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,905 | ₩38,905 | ₩38,905 | ₩38,905 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,847 | ₩38,847 | ₩38,740 | ₩38,740 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩39,127 | ₩39,127 | ₩38,855 | ₩38,855 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,463 | ₩39,463 | ₩39,381 | ₩39,381 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,460 | ₩39,460 | ₩39,460 | ₩39,460 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,302 | ₩39,449 | ₩39,302 | ₩39,425 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,302 | ₩39,322 | ₩39,267 | ₩39,267 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,192 | ₩39,192 | ₩39,192 | ₩39,192 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,725 | ₩38,996 | ₩38,725 | ₩38,926 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,725 | ₩38,725 | ₩38,664 | ₩38,664 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,355 | ₩39,355 | ₩39,299 | ₩39,299 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,154 | ₩39,283 | ₩39,154 | ₩39,283 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,557 | ₩39,557 | ₩39,503 | ₩39,503 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,810 | ₩39,810 | ₩39,770 | ₩39,770 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,597 | ₩39,597 | ₩39,550 | ₩39,550 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,717 | ₩39,717 | ₩39,499 | ₩39,499 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,436 | ₩39,688 | ₩39,436 | ₩39,669 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,262 | ₩39,262 | ₩39,170 | ₩39,170 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,849 | ₩38,849 | ₩38,849 | ₩38,849 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩39,020 | ₩39,020 | ₩39,000 | ₩39,000 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,422 | ₩39,422 | ₩39,313 | ₩39,313 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,626 | ₩39,626 | ₩39,626 | ₩39,626 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,752 | ₩39,752 | ₩39,752 | ₩39,752 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,561 | ₩39,561 | ₩39,561 | ₩39,561 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,409 | ₩39,409 | ₩39,283 | ₩39,283 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,184 | ₩39,184 | ₩39,184 | ₩39,184 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,252 | ₩39,252 | ₩39,252 | ₩39,252 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,963 | ₩38,963 | ₩38,963 | ₩38,963 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,020 | ₩39,043 | ₩39,020 | ₩39,038 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,926 | ₩38,926 | ₩38,881 | ₩38,881 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,281 | ₩38,649 | ₩38,281 | ₩38,649 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,229 | ₩38,242 | ₩38,169 | ₩38,169 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,958 | ₩37,958 | ₩37,958 | ₩37,958 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,813 | ₩37,827 | ₩37,634 | ₩37,634 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,980 | ₩38,980 | ₩38,559 | ₩38,559 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,449 | ₩39,449 | ₩39,401 | ₩39,401 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,190 | ₩39,190 | ₩39,190 | ₩39,190 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,806 | ₩38,806 | ₩38,611 | ₩38,611 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩39,016 | ₩39,016 | ₩39,016 | ₩39,016 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,258 | ₩39,258 | ₩39,258 | ₩39,258 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,235 | ₩39,235 | ₩39,235 | ₩39,235 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,953 | ₩38,953 | ₩38,953 | ₩38,953 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,235 | ₩39,235 | ₩39,235 | ₩39,235 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,650 | ₩39,689 | ₩39,581 | ₩39,581 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,649 | ₩39,649 | ₩39,649 | ₩39,649 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,429 | ₩39,429 | ₩39,429 | ₩39,429 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,174 | ₩39,174 | ₩39,174 | ₩39,174 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,993 | ₩39,043 | ₩38,993 | ₩39,043 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,255 | ₩39,255 | ₩39,255 | ₩39,255 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,741 | ₩38,741 | ₩38,741 | ₩38,741 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,578 | ₩38,633 | ₩38,551 | ₩38,633 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,993 | ₩38,993 | ₩38,855 | ₩38,855 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,391 | ₩38,391 | ₩38,391 | ₩38,391 | 0.00% | 100 |
|---|