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 | ₩43,426 | ₩43,576 | ₩43,426 | ₩43,576 | +0.34% | 500 |
| 2026.10.08 | ₩43,319 | ₩43,319 | ₩43,198 | ₩43,198 | -0.28% | 100 |
| 2026.10.07 | ₩43,399 | ₩43,399 | ₩43,399 | ₩43,399 | 0.00% | 100 |
| 2026.10.06 | ₩43,480 | ₩43,480 | ₩43,480 | ₩43,480 | 0.00% | 100 |
| 2026.10.05 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 100 |
| 2026.10.02 | ₩42,884 | ₩42,884 | ₩42,884 | ₩42,884 | 0.00% | 100 |
| 2026.10.01 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 100 |
| 2026.09.30 | ₩42,561 | ₩42,561 | ₩42,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,561 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,613 | ₩42,613 | ₩42,613 | ₩42,613 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩42,999 | ₩42,999 | ₩42,999 | ₩42,999 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,849 | ₩42,849 | ₩42,849 | ₩42,849 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,094 | ₩43,094 | ₩43,094 | ₩43,094 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,066 | ₩43,199 | ₩43,066 | ₩43,199 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,797 | ₩42,797 | ₩42,797 | ₩42,797 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,372 | ₩42,372 | ₩42,372 | ₩42,372 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,732 | ₩42,732 | ₩42,645 | ₩42,645 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,838 | ₩42,919 | ₩42,838 | ₩42,919 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,977 | ₩42,977 | ₩42,977 | ₩42,977 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,745 | ₩42,745 | ₩42,688 | ₩42,688 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,764 | ₩43,764 | ₩43,764 | ₩43,764 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,990 | ₩43,990 | ₩43,990 | ₩43,990 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,378 | ₩43,378 | ₩43,378 | ₩43,378 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,191 | ₩43,191 | ₩43,191 | ₩43,191 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,683 | ₩43,683 | ₩43,683 | ₩43,683 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,749 | ₩43,749 | ₩43,749 | ₩43,749 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,827 | ₩43,827 | ₩43,827 | ₩43,827 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,402 | ₩43,402 | ₩43,402 | ₩43,402 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,582 | ₩43,582 | ₩43,582 | ₩43,582 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,394 | ₩43,394 | ₩43,394 | ₩43,394 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,574 | ₩43,574 | ₩43,574 | ₩43,574 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,683 | ₩43,683 | ₩43,683 | ₩43,683 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,546 | ₩43,546 | ₩43,546 | ₩43,546 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,608 | ₩43,608 | ₩43,608 | ₩43,608 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,299 | ₩43,299 | ₩43,299 | ₩43,299 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,865 | ₩43,199 | ₩42,865 | ₩43,199 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,438 | ₩42,570 | ₩42,438 | ₩42,570 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,728 | ₩40,728 | ₩40,349 | ₩40,349 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,062 | ₩41,062 | ₩41,059 | ₩41,059 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,793 | ₩40,793 | ₩40,793 | ₩40,793 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,696 | ₩40,696 | ₩40,696 | ₩40,696 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,194 | ₩41,194 | ₩41,194 | ₩41,194 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,229 | ₩41,229 | ₩41,047 | ₩41,047 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,342 | ₩41,354 | ₩41,342 | ₩41,354 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,209 | ₩41,325 | ₩41,209 | ₩41,325 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,236 | ₩41,237 | ₩41,169 | ₩41,237 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,209 | ₩41,350 | ₩41,209 | ₩41,350 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,982 | ₩41,182 | ₩40,982 | ₩41,159 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,888 | ₩40,992 | ₩40,781 | ₩40,992 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,229 | ₩41,229 | ₩41,229 | ₩41,229 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,221 | ₩41,221 | ₩41,221 | ₩41,221 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,768 | ₩40,950 | ₩40,768 | ₩40,950 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,902 | ₩40,968 | ₩40,487 | ₩40,816 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,795 | ₩40,795 | ₩40,785 | ₩40,785 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,454 | ₩40,454 | ₩40,454 | ₩40,454 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,407 | ₩40,407 | ₩40,407 | ₩40,407 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,634 | ₩40,634 | ₩40,577 | ₩40,577 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,808 | ₩41,008 | ₩40,808 | ₩40,940 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,236 | ₩41,236 | ₩40,666 | ₩40,666 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,489 | ₩41,489 | ₩41,333 | ₩41,333 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,563 | ₩41,623 | ₩41,475 | ₩41,475 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,955 | ₩40,955 | ₩40,940 | ₩40,940 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,354 | ₩40,862 | ₩40,354 | ₩40,836 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,793 | ₩40,793 | ₩40,793 | ₩40,793 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,955 | ₩40,955 | ₩40,895 | ₩40,895 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,342 | ₩41,342 | ₩40,888 | ₩40,888 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,702 | ₩41,702 | ₩41,702 | ₩41,702 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,850 | ₩42,171 | ₩41,850 | ₩42,159 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,465 | ₩40,465 | ₩40,465 | ₩40,465 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,206 | ₩40,206 | ₩40,206 | ₩40,206 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,084 | ₩40,084 | ₩40,084 | ₩40,084 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,702 | ₩39,702 | ₩39,702 | ₩39,702 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,893 | ₩39,893 | ₩39,893 | ₩39,893 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,742 | ₩39,742 | ₩39,742 | ₩39,742 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,710 | ₩39,710 | ₩39,710 | ₩39,710 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,718 | ₩39,718 | ₩39,718 | ₩39,718 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,710 | ₩39,710 | ₩39,710 | ₩39,710 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,535 | ₩39,535 | ₩39,535 | ₩39,535 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,140 | ₩39,140 | ₩39,140 | ₩39,140 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,824 | ₩38,824 | ₩38,824 | ₩38,824 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,911 | ₩38,945 | ₩38,903 | ₩38,903 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,604 | ₩38,898 | ₩38,604 | ₩38,898 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,213 | ₩39,213 | ₩39,213 | ₩39,213 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,965 | ₩38,965 | ₩38,891 | ₩38,891 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,969 | ₩38,969 | ₩38,969 | ₩38,969 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,969 | ₩38,969 | ₩38,969 | ₩38,969 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,584 | ₩38,584 | ₩38,584 | ₩38,584 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,608 | ₩37,608 | ₩37,608 | ₩37,608 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,509 | ₩37,529 | ₩37,509 | ₩37,529 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,627 | ₩36,843 | ₩36,627 | ₩36,843 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,667 | ₩36,814 | ₩36,667 | ₩36,691 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,066 | ₩36,487 | ₩36,066 | ₩36,487 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,741 | ₩35,741 | ₩35,741 | ₩35,741 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,776 | ₩35,776 | ₩35,776 | ₩35,776 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,377 | ₩36,377 | ₩36,377 | ₩36,377 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,656 | ₩36,656 | ₩36,656 | ₩36,656 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,604 | ₩36,604 | ₩36,604 | ₩36,604 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,088 | ₩37,121 | ₩37,088 | ₩37,121 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,218 | ₩37,218 | ₩37,218 | ₩37,218 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,745 | ₩37,745 | ₩37,745 | ₩37,745 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,642 | ₩37,642 | ₩37,642 | ₩37,642 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,347 | ₩37,347 | ₩37,347 | ₩37,347 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,398 | ₩37,398 | ₩37,398 | ₩37,398 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,963 | ₩37,963 | ₩37,915 | ₩37,915 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,963 | ₩38,133 | ₩37,963 | ₩38,133 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,696 | ₩38,215 | ₩37,696 | ₩38,215 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,390 | ₩38,409 | ₩38,390 | ₩38,409 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,936 | ₩37,960 | ₩37,936 | ₩37,960 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,676 | ₩37,676 | ₩37,676 | ₩37,676 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,364 | ₩38,364 | ₩38,230 | ₩38,270 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,294 | ₩38,294 | ₩38,294 | ₩38,294 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,088 | ₩38,088 | ₩38,088 | ₩38,088 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,881 | ₩37,881 | ₩37,881 | ₩37,881 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,524 | ₩38,524 | ₩38,449 | ₩38,449 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,402 | ₩38,402 | ₩38,402 | ₩38,402 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,243 | ₩38,473 | ₩38,243 | ₩38,473 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,756 | ₩38,756 | ₩38,756 | ₩38,756 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,699 | ₩38,699 | ₩38,592 | ₩38,592 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,978 | ₩38,978 | ₩38,707 | ₩38,707 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,312 | ₩39,312 | ₩39,231 | ₩39,231 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,309 | ₩39,309 | ₩39,309 | ₩39,309 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,152 | ₩39,299 | ₩39,152 | ₩39,275 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,152 | ₩39,172 | ₩39,117 | ₩39,117 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,042 | ₩39,042 | ₩39,042 | ₩39,042 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,577 | ₩38,847 | ₩38,577 | ₩38,778 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,577 | ₩38,577 | ₩38,516 | ₩38,516 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,205 | ₩39,205 | ₩39,149 | ₩39,149 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,149 | ₩39,149 | ₩39,149 | ₩39,149 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,005 | ₩39,133 | ₩39,005 | ₩39,133 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,406 | ₩39,406 | ₩39,352 | ₩39,352 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,658 | ₩39,658 | ₩39,618 | ₩39,618 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,597 | ₩39,597 | ₩39,597 | ₩39,597 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,446 | ₩39,446 | ₩39,399 | ₩39,399 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,566 | ₩39,566 | ₩39,348 | ₩39,348 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,285 | ₩39,536 | ₩39,285 | ₩39,518 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,112 | ₩39,112 | ₩39,021 | ₩39,021 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,700 | ₩38,700 | ₩38,700 | ₩38,700 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,871 | ₩38,871 | ₩38,851 | ₩38,851 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,272 | ₩39,272 | ₩39,162 | ₩39,162 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,601 | ₩39,601 | ₩39,601 | ₩39,601 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,412 | ₩39,412 | ₩39,412 | ₩39,412 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,410 | ₩39,410 | ₩39,410 | ₩39,410 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,259 | ₩39,259 | ₩39,133 | ₩39,133 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,911 | ₩38,911 | ₩38,911 | ₩38,911 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,325 | ₩39,325 | ₩39,325 | ₩39,325 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,148 | ₩39,148 | ₩39,148 | ₩39,148 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,018 | ₩39,018 | ₩39,018 | ₩39,018 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,871 | ₩38,894 | ₩38,871 | ₩38,889 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,731 | ₩38,731 | ₩38,731 | ₩38,731 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,672 | ₩38,672 | ₩38,672 | ₩38,672 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,955 | ₩38,955 | ₩38,955 | ₩38,955 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,778 | ₩38,778 | ₩38,732 | ₩38,732 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,135 | ₩38,501 | ₩38,135 | ₩38,501 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,083 | ₩38,096 | ₩38,023 | ₩38,023 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,669 | ₩37,682 | ₩37,490 | ₩37,490 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,028 | ₩38,028 | ₩38,028 | ₩38,028 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,831 | ₩38,831 | ₩38,412 | ₩38,412 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,799 | ₩38,799 | ₩38,799 | ₩38,799 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,327 | ₩39,327 | ₩39,327 | ₩39,327 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,299 | ₩39,299 | ₩39,251 | ₩39,251 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,644 | ₩38,644 | ₩38,644 | ₩38,644 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,657 | ₩38,657 | ₩38,464 | ₩38,464 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,867 | ₩38,867 | ₩38,867 | ₩38,867 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,796 | ₩38,796 | ₩38,796 | ₩38,796 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,108 | ₩39,108 | ₩39,108 | ₩39,108 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,804 | ₩38,804 | ₩38,804 | ₩38,804 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,499 | ₩39,538 | ₩39,430 | ₩39,430 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,279 | ₩39,279 | ₩39,279 | ₩39,279 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,025 | ₩39,025 | ₩39,025 | ₩39,025 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,844 | ₩38,894 | ₩38,844 | ₩38,894 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,925 | ₩38,925 | ₩38,925 | ₩38,925 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,430 | ₩38,485 | ₩38,404 | ₩38,485 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,844 | ₩38,844 | ₩38,707 | ₩38,707 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,245 | ₩38,245 | ₩38,245 | ₩38,245 | 0.00% | 100 |
|---|