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 | ₩43,432 | ₩43,581 | ₩43,432 | ₩43,581 | +0.34% | 500 |
| 2026.10.08 | ₩43,325 | ₩43,325 | ₩43,203 | ₩43,203 | -0.28% | 100 |
| 2026.10.07 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
| 2026.10.06 | ₩43,485 | ₩43,485 | ₩43,485 | ₩43,485 | 0.00% | 100 |
| 2026.10.05 | ₩43,146 | ₩43,146 | ₩43,146 | ₩43,146 | 0.00% | 100 |
| 2026.10.02 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 100 |
| 2026.10.01 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
| 2026.09.30 | ₩42,566 | ₩42,566 | ₩42,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,566 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,618 | ₩42,618 | ₩42,618 | ₩42,618 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,004 | ₩43,004 | ₩43,004 | ₩43,004 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,745 | ₩42,745 | ₩42,745 | ₩42,745 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,071 | ₩43,205 | ₩43,071 | ₩43,205 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,745 | ₩42,745 | ₩42,745 | ₩42,745 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,803 | ₩42,803 | ₩42,803 | ₩42,803 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,737 | ₩42,737 | ₩42,650 | ₩42,650 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,844 | ₩42,924 | ₩42,844 | ₩42,924 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,983 | ₩42,983 | ₩42,983 | ₩42,983 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,750 | ₩42,750 | ₩42,693 | ₩42,693 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,024 | ₩43,024 | ₩43,024 | ₩43,024 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,996 | ₩43,996 | ₩43,996 | ₩43,996 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,384 | ₩43,384 | ₩43,384 | ₩43,384 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,688 | ₩43,688 | ₩43,688 | ₩43,688 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,755 | ₩43,755 | ₩43,755 | ₩43,755 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,306 | ₩43,306 | ₩43,306 | ₩43,306 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,169 | ₩43,169 | ₩43,169 | ₩43,169 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,588 | ₩43,588 | ₩43,588 | ₩43,588 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,400 | ₩43,400 | ₩43,400 | ₩43,400 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,580 | ₩43,580 | ₩43,580 | ₩43,580 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,883 | ₩43,883 | ₩43,883 | ₩43,883 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,974 | ₩43,974 | ₩43,974 | ₩43,974 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,688 | ₩43,688 | ₩43,688 | ₩43,688 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,552 | ₩43,552 | ₩43,552 | ₩43,552 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,613 | ₩43,613 | ₩43,613 | ₩43,613 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,182 | ₩43,182 | ₩43,182 | ₩43,182 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,305 | ₩43,305 | ₩43,305 | ₩43,305 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,871 | ₩43,205 | ₩42,871 | ₩43,205 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,443 | ₩42,575 | ₩42,443 | ₩42,575 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,748 | ₩41,748 | ₩41,748 | ₩41,748 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,223 | ₩41,223 | ₩41,223 | ₩41,223 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,733 | ₩40,733 | ₩40,354 | ₩40,354 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,067 | ₩41,067 | ₩41,064 | ₩41,064 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,162 | ₩41,162 | ₩41,162 | ₩41,162 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,927 | ₩40,927 | ₩40,927 | ₩40,927 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,234 | ₩41,234 | ₩41,052 | ₩41,052 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,348 | ₩41,360 | ₩41,348 | ₩41,360 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,214 | ₩41,330 | ₩41,214 | ₩41,330 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,348 | ₩41,348 | ₩41,348 | ₩41,348 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,241 | ₩41,242 | ₩41,174 | ₩41,242 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,214 | ₩41,356 | ₩41,214 | ₩41,356 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,987 | ₩41,187 | ₩40,987 | ₩41,165 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,893 | ₩40,998 | ₩40,787 | ₩40,998 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,773 | ₩40,955 | ₩40,773 | ₩40,955 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,913 | ₩40,913 | ₩40,913 | ₩40,913 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,907 | ₩40,974 | ₩40,493 | ₩40,821 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,800 | ₩40,800 | ₩40,791 | ₩40,791 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,459 | ₩40,459 | ₩40,459 | ₩40,459 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,412 | ₩40,412 | ₩40,412 | ₩40,412 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,640 | ₩40,640 | ₩40,582 | ₩40,582 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,876 | ₩40,876 | ₩40,876 | ₩40,876 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,813 | ₩41,014 | ₩40,813 | ₩40,946 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,241 | ₩41,241 | ₩40,672 | ₩40,672 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,495 | ₩41,495 | ₩41,338 | ₩41,338 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,568 | ₩41,628 | ₩41,480 | ₩41,480 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,960 | ₩40,960 | ₩40,946 | ₩40,946 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,359 | ₩40,867 | ₩40,359 | ₩40,841 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,960 | ₩40,960 | ₩40,900 | ₩40,900 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,348 | ₩41,348 | ₩40,893 | ₩40,893 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,855 | ₩42,176 | ₩41,855 | ₩42,164 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,798 | ₩41,798 | ₩41,798 | ₩41,798 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,195 | ₩41,195 | ₩41,195 | ₩41,195 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,843 | ₩40,843 | ₩40,843 | ₩40,843 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,470 | ₩40,470 | ₩40,470 | ₩40,470 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,211 | ₩40,211 | ₩40,211 | ₩40,211 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,898 | ₩39,898 | ₩39,898 | ₩39,898 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,747 | ₩39,747 | ₩39,747 | ₩39,747 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,988 | ₩39,988 | ₩39,988 | ₩39,988 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,735 | ₩39,735 | ₩39,735 | ₩39,735 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,540 | ₩39,540 | ₩39,540 | ₩39,540 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,672 | ₩39,672 | ₩39,672 | ₩39,672 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,509 | ₩39,509 | ₩39,509 | ₩39,509 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,286 | ₩39,286 | ₩39,286 | ₩39,286 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,304 | ₩39,304 | ₩39,304 | ₩39,304 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,725 | ₩38,725 | ₩38,725 | ₩38,725 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,829 | ₩38,829 | ₩38,829 | ₩38,829 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,916 | ₩38,950 | ₩38,908 | ₩38,908 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,609 | ₩38,903 | ₩38,609 | ₩38,903 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,218 | ₩39,218 | ₩39,218 | ₩39,218 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,970 | ₩38,970 | ₩38,896 | ₩38,896 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,974 | ₩38,974 | ₩38,974 | ₩38,974 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,974 | ₩38,974 | ₩38,974 | ₩38,974 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,159 | ₩38,159 | ₩38,159 | ₩38,159 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,294 | ₩37,294 | ₩37,294 | ₩37,294 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,612 | ₩37,612 | ₩37,612 | ₩37,612 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,513 | ₩37,534 | ₩37,513 | ₩37,534 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,632 | ₩36,848 | ₩36,632 | ₩36,848 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,672 | ₩36,819 | ₩36,672 | ₩36,696 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,071 | ₩36,491 | ₩36,071 | ₩36,491 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,746 | ₩35,746 | ₩35,746 | ₩35,746 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,781 | ₩35,781 | ₩35,781 | ₩35,781 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,382 | ₩36,382 | ₩36,382 | ₩36,382 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,768 | ₩36,768 | ₩36,768 | ₩36,768 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,956 | ₩36,956 | ₩36,956 | ₩36,956 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,093 | ₩37,126 | ₩37,093 | ₩37,126 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,222 | ₩37,222 | ₩37,222 | ₩37,222 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,647 | ₩37,647 | ₩37,647 | ₩37,647 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,352 | ₩37,352 | ₩37,352 | ₩37,352 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,403 | ₩37,403 | ₩37,403 | ₩37,403 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,968 | ₩37,968 | ₩37,920 | ₩37,920 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,968 | ₩38,137 | ₩37,968 | ₩38,137 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,125 | ₩38,125 | ₩38,125 | ₩38,125 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,465 | ₩38,465 | ₩38,465 | ₩38,465 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,644 | ₩38,644 | ₩38,644 | ₩38,644 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,701 | ₩38,220 | ₩37,701 | ₩38,220 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,395 | ₩38,414 | ₩38,395 | ₩38,414 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,941 | ₩37,965 | ₩37,941 | ₩37,965 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,680 | ₩37,680 | ₩37,680 | ₩37,680 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,368 | ₩38,368 | ₩38,235 | ₩38,275 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,187 | ₩38,187 | ₩38,187 | ₩38,187 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,093 | ₩38,093 | ₩38,093 | ₩38,093 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,379 | ₩38,379 | ₩38,379 | ₩38,379 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,529 | ₩38,529 | ₩38,454 | ₩38,454 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,521 | ₩38,521 | ₩38,521 | ₩38,521 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,719 | ₩37,719 | ₩37,719 | ₩37,719 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,407 | ₩38,407 | ₩38,407 | ₩38,407 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,248 | ₩38,478 | ₩38,248 | ₩38,478 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,704 | ₩38,704 | ₩38,597 | ₩38,597 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,983 | ₩38,983 | ₩38,712 | ₩38,712 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,317 | ₩39,317 | ₩39,236 | ₩39,236 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,157 | ₩39,304 | ₩39,157 | ₩39,280 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,157 | ₩39,177 | ₩39,122 | ₩39,122 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,047 | ₩39,047 | ₩39,047 | ₩39,047 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,582 | ₩38,852 | ₩38,582 | ₩38,783 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,582 | ₩38,582 | ₩38,521 | ₩38,521 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,210 | ₩39,210 | ₩39,154 | ₩39,154 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,154 | ₩39,154 | ₩39,154 | ₩39,154 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,010 | ₩39,138 | ₩39,010 | ₩39,138 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,411 | ₩39,411 | ₩39,357 | ₩39,357 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,663 | ₩39,663 | ₩39,623 | ₩39,623 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,602 | ₩39,602 | ₩39,602 | ₩39,602 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,451 | ₩39,451 | ₩39,404 | ₩39,404 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,571 | ₩39,571 | ₩39,353 | ₩39,353 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,290 | ₩39,541 | ₩39,290 | ₩39,523 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,117 | ₩39,117 | ₩39,026 | ₩39,026 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,705 | ₩38,705 | ₩38,705 | ₩38,705 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,876 | ₩38,876 | ₩38,856 | ₩38,856 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,277 | ₩39,277 | ₩39,167 | ₩39,167 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,563 | ₩39,563 | ₩39,563 | ₩39,563 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,606 | ₩39,606 | ₩39,606 | ₩39,606 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,264 | ₩39,264 | ₩39,138 | ₩39,138 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,916 | ₩38,916 | ₩38,916 | ₩38,916 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,904 | ₩38,904 | ₩38,904 | ₩38,904 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,107 | ₩39,107 | ₩39,107 | ₩39,107 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,330 | ₩39,330 | ₩39,330 | ₩39,330 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,153 | ₩39,153 | ₩39,153 | ₩39,153 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,884 | ₩38,884 | ₩38,884 | ₩38,884 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,884 | ₩38,884 | ₩38,884 | ₩38,884 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,876 | ₩38,899 | ₩38,876 | ₩38,894 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,677 | ₩38,677 | ₩38,677 | ₩38,677 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,960 | ₩38,960 | ₩38,960 | ₩38,960 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,783 | ₩38,783 | ₩38,737 | ₩38,737 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,140 | ₩38,506 | ₩38,140 | ₩38,506 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,088 | ₩38,101 | ₩38,028 | ₩38,028 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,818 | ₩37,818 | ₩37,818 | ₩37,818 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,674 | ₩37,687 | ₩37,495 | ₩37,495 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,159 | ₩38,159 | ₩38,159 | ₩38,159 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,836 | ₩38,836 | ₩38,417 | ₩38,417 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,804 | ₩38,804 | ₩38,804 | ₩38,804 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,332 | ₩39,332 | ₩39,332 | ₩39,332 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,304 | ₩39,304 | ₩39,256 | ₩39,256 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,649 | ₩38,649 | ₩38,649 | ₩38,649 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,662 | ₩38,662 | ₩38,469 | ₩38,469 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,090 | ₩39,090 | ₩39,090 | ₩39,090 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,809 | ₩38,809 | ₩38,809 | ₩38,809 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,090 | ₩39,090 | ₩39,090 | ₩39,090 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,504 | ₩39,543 | ₩39,435 | ₩39,435 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,503 | ₩39,503 | ₩39,503 | ₩39,503 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,284 | ₩39,284 | ₩39,284 | ₩39,284 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,030 | ₩39,030 | ₩39,030 | ₩39,030 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,849 | ₩38,899 | ₩38,849 | ₩38,899 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,110 | ₩39,110 | ₩39,110 | ₩39,110 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,598 | ₩38,598 | ₩38,598 | ₩38,598 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,435 | ₩38,490 | ₩38,409 | ₩38,490 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,747 | ₩38,747 | ₩38,747 | ₩38,747 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,849 | ₩38,849 | ₩38,712 | ₩38,712 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,250 | ₩38,250 | ₩38,250 | ₩38,250 | 0.00% | 100 |
|---|