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 | ₩43,443 | ₩43,593 | ₩43,443 | ₩43,593 | +0.34% | 500 |
| 2026.10.08 | ₩43,336 | ₩43,336 | ₩43,215 | ₩43,215 | -0.28% | 100 |
| 2026.10.07 | ₩43,416 | ₩43,416 | ₩43,416 | ₩43,416 | 0.00% | 100 |
| 2026.10.06 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 100 |
| 2026.10.05 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
| 2026.10.02 | ₩42,901 | ₩42,901 | ₩42,901 | ₩42,901 | 0.00% | 100 |
| 2026.10.01 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
| 2026.09.30 | ₩42,577 | ₩42,577 | ₩42,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,577 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,629 | ₩42,629 | ₩42,629 | ₩42,629 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,110 | ₩43,110 | ₩43,110 | ₩43,110 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,082 | ₩43,216 | ₩43,082 | ₩43,216 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,389 | ₩42,389 | ₩42,389 | ₩42,389 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,748 | ₩42,748 | ₩42,661 | ₩42,661 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,855 | ₩42,935 | ₩42,855 | ₩42,935 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,994 | ₩42,994 | ₩42,994 | ₩42,994 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,762 | ₩42,762 | ₩42,704 | ₩42,704 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,036 | ₩43,036 | ₩43,036 | ₩43,036 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,781 | ₩43,781 | ₩43,781 | ₩43,781 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,208 | ₩43,208 | ₩43,208 | ₩43,208 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,766 | ₩43,766 | ₩43,766 | ₩43,766 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,844 | ₩43,844 | ₩43,844 | ₩43,844 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,452 | ₩43,452 | ₩43,452 | ₩43,452 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,419 | ₩43,419 | ₩43,419 | ₩43,419 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,180 | ₩43,180 | ₩43,180 | ₩43,180 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,599 | ₩43,599 | ₩43,599 | ₩43,599 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,563 | ₩43,563 | ₩43,563 | ₩43,563 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,625 | ₩43,625 | ₩43,625 | ₩43,625 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,523 | ₩43,523 | ₩43,523 | ₩43,523 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,882 | ₩43,216 | ₩42,882 | ₩43,216 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,454 | ₩42,587 | ₩42,454 | ₩42,587 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,744 | ₩40,744 | ₩40,364 | ₩40,364 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,078 | ₩41,078 | ₩41,075 | ₩41,075 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,852 | ₩40,852 | ₩40,852 | ₩40,852 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,245 | ₩41,245 | ₩41,063 | ₩41,063 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,358 | ₩41,371 | ₩41,358 | ₩41,371 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,225 | ₩41,341 | ₩41,225 | ₩41,341 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,358 | ₩41,358 | ₩41,358 | ₩41,358 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,252 | ₩41,253 | ₩41,185 | ₩41,253 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,225 | ₩41,367 | ₩41,225 | ₩41,367 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,998 | ₩41,198 | ₩40,998 | ₩41,175 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,904 | ₩41,008 | ₩40,797 | ₩41,008 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,245 | ₩41,245 | ₩41,245 | ₩41,245 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,784 | ₩40,966 | ₩40,784 | ₩40,966 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,918 | ₩40,984 | ₩40,503 | ₩40,832 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,811 | ₩40,811 | ₩40,801 | ₩40,801 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,470 | ₩40,470 | ₩40,470 | ₩40,470 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,423 | ₩40,423 | ₩40,423 | ₩40,423 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,650 | ₩40,650 | ₩40,593 | ₩40,593 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,887 | ₩40,887 | ₩40,887 | ₩40,887 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,824 | ₩41,024 | ₩40,824 | ₩40,956 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,252 | ₩41,252 | ₩40,682 | ₩40,682 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,505 | ₩41,505 | ₩41,349 | ₩41,349 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,579 | ₩41,639 | ₩41,491 | ₩41,491 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,971 | ₩40,971 | ₩40,956 | ₩40,956 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,370 | ₩40,877 | ₩40,370 | ₩40,852 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,364 | ₩40,364 | ₩40,364 | ₩40,364 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,971 | ₩40,971 | ₩40,911 | ₩40,911 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,358 | ₩41,358 | ₩40,904 | ₩40,904 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,005 | ₩42,005 | ₩42,005 | ₩42,005 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,866 | ₩42,187 | ₩41,866 | ₩42,175 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,853 | ₩40,853 | ₩40,853 | ₩40,853 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,785 | ₩40,785 | ₩40,785 | ₩40,785 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,481 | ₩40,481 | ₩40,481 | ₩40,481 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,909 | ₩39,909 | ₩39,909 | ₩39,909 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,998 | ₩39,998 | ₩39,998 | ₩39,998 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,746 | ₩39,746 | ₩39,746 | ₩39,746 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,734 | ₩39,734 | ₩39,734 | ₩39,734 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,550 | ₩39,550 | ₩39,550 | ₩39,550 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,683 | ₩39,683 | ₩39,683 | ₩39,683 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,520 | ₩39,520 | ₩39,520 | ₩39,520 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,297 | ₩39,297 | ₩39,297 | ₩39,297 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,155 | ₩39,155 | ₩39,155 | ₩39,155 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,840 | ₩38,840 | ₩38,840 | ₩38,840 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,926 | ₩38,960 | ₩38,918 | ₩38,918 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,619 | ₩38,913 | ₩38,619 | ₩38,913 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,228 | ₩39,228 | ₩39,228 | ₩39,228 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,980 | ₩38,980 | ₩38,906 | ₩38,906 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,984 | ₩38,984 | ₩38,984 | ₩38,984 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,984 | ₩38,984 | ₩38,984 | ₩38,984 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,380 | ₩38,380 | ₩38,380 | ₩38,380 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,169 | ₩38,169 | ₩38,169 | ₩38,169 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,304 | ₩37,304 | ₩37,304 | ₩37,304 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,523 | ₩37,543 | ₩37,523 | ₩37,543 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,641 | ₩36,858 | ₩36,641 | ₩36,858 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,775 | ₩36,775 | ₩36,775 | ₩36,775 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,681 | ₩36,828 | ₩36,681 | ₩36,705 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,080 | ₩36,501 | ₩36,080 | ₩36,501 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,755 | ₩35,755 | ₩35,755 | ₩35,755 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,790 | ₩35,790 | ₩35,790 | ₩35,790 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,778 | ₩36,778 | ₩36,778 | ₩36,778 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,671 | ₩36,671 | ₩36,671 | ₩36,671 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,966 | ₩36,966 | ₩36,966 | ₩36,966 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,619 | ₩36,619 | ₩36,619 | ₩36,619 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,102 | ₩37,136 | ₩37,102 | ₩37,136 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,232 | ₩37,232 | ₩37,232 | ₩37,232 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,362 | ₩37,362 | ₩37,362 | ₩37,362 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,412 | ₩37,412 | ₩37,412 | ₩37,412 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,853 | ₩37,853 | ₩37,853 | ₩37,853 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,978 | ₩37,978 | ₩37,930 | ₩37,930 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,978 | ₩38,147 | ₩37,978 | ₩38,147 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,135 | ₩38,135 | ₩38,135 | ₩38,135 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,475 | ₩38,475 | ₩38,475 | ₩38,475 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,710 | ₩38,230 | ₩37,710 | ₩38,230 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,405 | ₩38,424 | ₩38,405 | ₩38,424 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,222 | ₩38,222 | ₩38,222 | ₩38,222 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,951 | ₩37,975 | ₩37,951 | ₩37,975 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,690 | ₩37,690 | ₩37,690 | ₩37,690 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,379 | ₩38,379 | ₩38,245 | ₩38,285 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,197 | ₩38,197 | ₩38,197 | ₩38,197 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,103 | ₩38,103 | ₩38,103 | ₩38,103 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,217 | ₩38,217 | ₩38,217 | ₩38,217 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,896 | ₩37,896 | ₩37,896 | ₩37,896 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,539 | ₩38,539 | ₩38,464 | ₩38,464 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,531 | ₩38,531 | ₩38,531 | ₩38,531 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,729 | ₩37,729 | ₩37,729 | ₩37,729 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,417 | ₩38,417 | ₩38,417 | ₩38,417 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,258 | ₩38,488 | ₩38,258 | ₩38,488 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,771 | ₩38,771 | ₩38,771 | ₩38,771 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,714 | ₩38,714 | ₩38,607 | ₩38,607 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,993 | ₩38,993 | ₩38,722 | ₩38,722 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,327 | ₩39,327 | ₩39,246 | ₩39,246 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,325 | ₩39,325 | ₩39,325 | ₩39,325 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,167 | ₩39,314 | ₩39,167 | ₩39,290 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,167 | ₩39,187 | ₩39,132 | ₩39,132 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,592 | ₩38,862 | ₩38,592 | ₩38,793 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,592 | ₩38,592 | ₩38,531 | ₩38,531 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,220 | ₩39,220 | ₩39,164 | ₩39,164 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,164 | ₩39,164 | ₩39,164 | ₩39,164 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,020 | ₩39,148 | ₩39,020 | ₩39,148 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,421 | ₩39,421 | ₩39,367 | ₩39,367 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,673 | ₩39,673 | ₩39,633 | ₩39,633 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,612 | ₩39,612 | ₩39,612 | ₩39,612 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,461 | ₩39,461 | ₩39,414 | ₩39,414 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,581 | ₩39,581 | ₩39,363 | ₩39,363 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,301 | ₩39,552 | ₩39,301 | ₩39,533 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,127 | ₩39,127 | ₩39,036 | ₩39,036 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,715 | ₩38,715 | ₩38,715 | ₩38,715 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,886 | ₩38,886 | ₩38,866 | ₩38,866 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,287 | ₩39,287 | ₩39,178 | ₩39,178 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,490 | ₩39,490 | ₩39,490 | ₩39,490 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,573 | ₩39,573 | ₩39,573 | ₩39,573 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,616 | ₩39,616 | ₩39,616 | ₩39,616 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,425 | ₩39,425 | ₩39,425 | ₩39,425 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,274 | ₩39,274 | ₩39,148 | ₩39,148 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,926 | ₩38,926 | ₩38,926 | ₩38,926 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,687 | ₩38,687 | ₩38,687 | ₩38,687 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,914 | ₩38,914 | ₩38,914 | ₩38,914 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,049 | ₩39,049 | ₩39,049 | ₩39,049 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,118 | ₩39,118 | ₩39,118 | ₩39,118 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,341 | ₩39,341 | ₩39,341 | ₩39,341 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,163 | ₩39,163 | ₩39,163 | ₩39,163 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,829 | ₩38,829 | ₩38,829 | ₩38,829 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,033 | ₩39,033 | ₩39,033 | ₩39,033 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,886 | ₩38,909 | ₩38,886 | ₩38,904 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,746 | ₩38,746 | ₩38,746 | ₩38,746 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,687 | ₩38,687 | ₩38,687 | ₩38,687 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,793 | ₩38,793 | ₩38,747 | ₩38,747 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,150 | ₩38,516 | ₩38,150 | ₩38,516 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,098 | ₩38,111 | ₩38,038 | ₩38,038 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,828 | ₩37,828 | ₩37,828 | ₩37,828 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,684 | ₩37,697 | ₩37,505 | ₩37,505 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,169 | ₩38,169 | ₩38,169 | ₩38,169 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,846 | ₩38,846 | ₩38,427 | ₩38,427 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,797 | ₩38,797 | ₩38,797 | ₩38,797 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,342 | ₩39,342 | ₩39,342 | ₩39,342 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,314 | ₩39,314 | ₩39,266 | ₩39,266 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,056 | ₩39,056 | ₩39,056 | ₩39,056 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,673 | ₩38,673 | ₩38,479 | ₩38,479 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,811 | ₩38,811 | ₩38,811 | ₩38,811 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,123 | ₩39,123 | ₩39,123 | ₩39,123 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,100 | ₩39,100 | ₩39,100 | ₩39,100 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,514 | ₩39,553 | ₩39,445 | ₩39,445 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,513 | ₩39,513 | ₩39,513 | ₩39,513 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,860 | ₩38,909 | ₩38,860 | ₩38,909 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,445 | ₩38,500 | ₩38,419 | ₩38,500 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,860 | ₩38,860 | ₩38,722 | ₩38,722 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,611 | ₩38,611 | ₩38,611 | ₩38,611 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 100 |
|---|