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 | ₩43,368 | ₩43,517 | ₩43,368 | ₩43,517 | +0.34% | 500 |
| 2026.10.08 | ₩43,261 | ₩43,261 | ₩43,140 | ₩43,140 | -0.28% | 100 |
| 2026.10.07 | ₩43,341 | ₩43,341 | ₩43,341 | ₩43,341 | 0.00% | 100 |
| 2026.10.06 | ₩43,421 | ₩43,421 | ₩43,421 | ₩43,421 | 0.00% | 100 |
| 2026.10.05 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
| 2026.10.02 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 100 |
| 2026.10.01 | ₩42,583 | ₩42,583 | ₩42,583 | ₩42,583 | 0.00% | 100 |
| 2026.09.30 | ₩42,503 | ₩42,503 | ₩42,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,503 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,555 | ₩42,555 | ₩42,555 | ₩42,555 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,639 | ₩42,639 | ₩42,639 | ₩42,639 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,682 | ₩42,682 | ₩42,682 | ₩42,682 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,791 | ₩42,791 | ₩42,791 | ₩42,791 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,036 | ₩43,036 | ₩43,036 | ₩43,036 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,008 | ₩43,141 | ₩43,008 | ₩43,141 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,682 | ₩42,682 | ₩42,682 | ₩42,682 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,739 | ₩42,739 | ₩42,739 | ₩42,739 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,315 | ₩42,315 | ₩42,315 | ₩42,315 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,674 | ₩42,674 | ₩42,587 | ₩42,587 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,781 | ₩42,861 | ₩42,781 | ₩42,861 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,687 | ₩42,687 | ₩42,630 | ₩42,630 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,320 | ₩43,320 | ₩43,320 | ₩43,320 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,133 | ₩43,133 | ₩43,133 | ₩43,133 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,624 | ₩43,624 | ₩43,624 | ₩43,624 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,691 | ₩43,691 | ₩43,691 | ₩43,691 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,768 | ₩43,768 | ₩43,768 | ₩43,768 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,377 | ₩43,377 | ₩43,377 | ₩43,377 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,381 | ₩43,381 | ₩43,381 | ₩43,381 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,105 | ₩43,105 | ₩43,105 | ₩43,105 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,336 | ₩43,336 | ₩43,336 | ₩43,336 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,516 | ₩43,516 | ₩43,516 | ₩43,516 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,909 | ₩43,909 | ₩43,909 | ₩43,909 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,624 | ₩43,624 | ₩43,624 | ₩43,624 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,488 | ₩43,488 | ₩43,488 | ₩43,488 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,549 | ₩43,549 | ₩43,549 | ₩43,549 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,448 | ₩43,448 | ₩43,448 | ₩43,448 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,118 | ₩43,118 | ₩43,118 | ₩43,118 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,807 | ₩43,141 | ₩42,807 | ₩43,141 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,381 | ₩42,513 | ₩42,381 | ₩42,513 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,673 | ₩40,673 | ₩40,294 | ₩40,294 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,007 | ₩41,007 | ₩41,004 | ₩41,004 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,641 | ₩40,641 | ₩40,641 | ₩40,641 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,101 | ₩41,101 | ₩41,101 | ₩41,101 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,866 | ₩40,866 | ₩40,866 | ₩40,866 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,173 | ₩41,173 | ₩40,992 | ₩40,992 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,287 | ₩41,299 | ₩41,287 | ₩41,299 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,153 | ₩41,269 | ₩41,153 | ₩41,269 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,287 | ₩41,287 | ₩41,287 | ₩41,287 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,180 | ₩41,181 | ₩41,113 | ₩41,181 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,153 | ₩41,295 | ₩41,153 | ₩41,295 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,927 | ₩41,127 | ₩40,927 | ₩41,104 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,833 | ₩40,937 | ₩40,726 | ₩40,937 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,005 | ₩41,005 | ₩41,005 | ₩41,005 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,713 | ₩40,894 | ₩40,713 | ₩40,894 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,853 | ₩40,853 | ₩40,853 | ₩40,853 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,846 | ₩40,913 | ₩40,433 | ₩40,761 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,740 | ₩40,740 | ₩40,730 | ₩40,730 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,353 | ₩40,353 | ₩40,353 | ₩40,353 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,580 | ₩40,580 | ₩40,522 | ₩40,522 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,753 | ₩40,953 | ₩40,753 | ₩40,885 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,180 | ₩41,180 | ₩40,612 | ₩40,612 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,433 | ₩41,433 | ₩41,277 | ₩41,277 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,507 | ₩41,567 | ₩41,419 | ₩41,419 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,900 | ₩40,900 | ₩40,885 | ₩40,885 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,300 | ₩40,806 | ₩40,300 | ₩40,781 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,900 | ₩40,900 | ₩40,840 | ₩40,840 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,287 | ₩41,287 | ₩40,833 | ₩40,833 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,646 | ₩41,646 | ₩41,646 | ₩41,646 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,932 | ₩41,932 | ₩41,932 | ₩41,932 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,794 | ₩42,114 | ₩41,794 | ₩42,102 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,736 | ₩41,736 | ₩41,736 | ₩41,736 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,135 | ₩41,135 | ₩41,135 | ₩41,135 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,410 | ₩40,410 | ₩40,410 | ₩40,410 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,151 | ₩40,151 | ₩40,151 | ₩40,151 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,030 | ₩40,030 | ₩40,030 | ₩40,030 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,649 | ₩39,649 | ₩39,649 | ₩39,649 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,839 | ₩39,839 | ₩39,839 | ₩39,839 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,689 | ₩39,689 | ₩39,689 | ₩39,689 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,929 | ₩39,929 | ₩39,929 | ₩39,929 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,657 | ₩39,657 | ₩39,657 | ₩39,657 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,677 | ₩39,677 | ₩39,677 | ₩39,677 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,657 | ₩39,657 | ₩39,657 | ₩39,657 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,482 | ₩39,482 | ₩39,482 | ₩39,482 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,451 | ₩39,451 | ₩39,451 | ₩39,451 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,228 | ₩39,228 | ₩39,228 | ₩39,228 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,246 | ₩39,246 | ₩39,246 | ₩39,246 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,087 | ₩39,087 | ₩39,087 | ₩39,087 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,668 | ₩38,668 | ₩38,668 | ₩38,668 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,772 | ₩38,772 | ₩38,772 | ₩38,772 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,859 | ₩38,892 | ₩38,851 | ₩38,851 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,552 | ₩38,845 | ₩38,552 | ₩38,845 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,912 | ₩38,912 | ₩38,839 | ₩38,839 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,916 | ₩38,916 | ₩38,916 | ₩38,916 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,916 | ₩38,916 | ₩38,916 | ₩38,916 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,313 | ₩38,313 | ₩38,313 | ₩38,313 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,458 | ₩37,478 | ₩37,458 | ₩37,478 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,578 | ₩36,794 | ₩36,578 | ₩36,794 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,711 | ₩36,711 | ₩36,711 | ₩36,711 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,618 | ₩36,764 | ₩36,618 | ₩36,642 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,017 | ₩36,438 | ₩36,017 | ₩36,438 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,728 | ₩35,728 | ₩35,728 | ₩35,728 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,714 | ₩36,714 | ₩36,714 | ₩36,714 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,902 | ₩36,902 | ₩36,902 | ₩36,902 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,038 | ₩37,071 | ₩37,038 | ₩37,071 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,167 | ₩37,167 | ₩37,167 | ₩37,167 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,694 | ₩37,694 | ₩37,694 | ₩37,694 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,297 | ₩37,297 | ₩37,297 | ₩37,297 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,347 | ₩37,347 | ₩37,347 | ₩37,347 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,788 | ₩37,788 | ₩37,788 | ₩37,788 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,912 | ₩37,912 | ₩37,864 | ₩37,864 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,912 | ₩38,081 | ₩37,912 | ₩38,081 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,069 | ₩38,069 | ₩38,069 | ₩38,069 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,408 | ₩38,408 | ₩38,408 | ₩38,408 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,587 | ₩38,587 | ₩38,587 | ₩38,587 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,645 | ₩38,164 | ₩37,645 | ₩38,164 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,339 | ₩38,357 | ₩38,339 | ₩38,357 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,287 | ₩38,287 | ₩38,287 | ₩38,287 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,281 | ₩38,281 | ₩38,281 | ₩38,281 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,885 | ₩37,909 | ₩37,885 | ₩37,909 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,312 | ₩38,312 | ₩38,179 | ₩38,219 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,130 | ₩38,130 | ₩38,130 | ₩38,130 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,243 | ₩38,243 | ₩38,243 | ₩38,243 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,037 | ₩38,037 | ₩38,037 | ₩38,037 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,150 | ₩38,150 | ₩38,150 | ₩38,150 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,830 | ₩37,830 | ₩37,830 | ₩37,830 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,472 | ₩38,472 | ₩38,397 | ₩38,397 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,464 | ₩38,464 | ₩38,464 | ₩38,464 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,664 | ₩37,664 | ₩37,664 | ₩37,664 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,192 | ₩38,421 | ₩38,192 | ₩38,421 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,647 | ₩38,647 | ₩38,540 | ₩38,540 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,926 | ₩38,926 | ₩38,655 | ₩38,655 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,259 | ₩39,259 | ₩39,178 | ₩39,178 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,256 | ₩39,256 | ₩39,256 | ₩39,256 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,099 | ₩39,246 | ₩39,099 | ₩39,222 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,099 | ₩39,119 | ₩39,064 | ₩39,064 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩38,990 | ₩38,990 | ₩38,990 | ₩38,990 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,525 | ₩38,795 | ₩38,525 | ₩38,725 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,525 | ₩38,525 | ₩38,464 | ₩38,464 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,152 | ₩39,152 | ₩39,096 | ₩39,096 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,952 | ₩39,080 | ₩38,952 | ₩39,080 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,352 | ₩39,352 | ₩39,299 | ₩39,299 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,605 | ₩39,605 | ₩39,565 | ₩39,565 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,392 | ₩39,392 | ₩39,346 | ₩39,346 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,512 | ₩39,512 | ₩39,295 | ₩39,295 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,232 | ₩39,483 | ₩39,232 | ₩39,464 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,059 | ₩39,059 | ₩38,968 | ₩38,968 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,648 | ₩38,648 | ₩38,648 | ₩38,648 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,819 | ₩38,819 | ₩38,799 | ₩38,799 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,219 | ₩39,219 | ₩39,110 | ₩39,110 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,504 | ₩39,504 | ₩39,504 | ₩39,504 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,547 | ₩39,547 | ₩39,547 | ₩39,547 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,359 | ₩39,359 | ₩39,359 | ₩39,359 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,356 | ₩39,356 | ₩39,356 | ₩39,356 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,206 | ₩39,206 | ₩39,080 | ₩39,080 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,859 | ₩38,859 | ₩38,859 | ₩38,859 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,982 | ₩38,982 | ₩38,982 | ₩38,982 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,050 | ₩39,050 | ₩39,050 | ₩39,050 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,272 | ₩39,272 | ₩39,272 | ₩39,272 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,095 | ₩39,095 | ₩39,095 | ₩39,095 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,827 | ₩38,827 | ₩38,827 | ₩38,827 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,827 | ₩38,827 | ₩38,827 | ₩38,827 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,819 | ₩38,841 | ₩38,819 | ₩38,836 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,679 | ₩38,679 | ₩38,679 | ₩38,679 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,620 | ₩38,620 | ₩38,620 | ₩38,620 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,903 | ₩38,903 | ₩38,903 | ₩38,903 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,725 | ₩38,725 | ₩38,680 | ₩38,680 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,084 | ₩38,449 | ₩38,084 | ₩38,449 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,032 | ₩38,045 | ₩37,972 | ₩37,972 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,762 | ₩37,762 | ₩37,762 | ₩37,762 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,618 | ₩37,632 | ₩37,439 | ₩37,439 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩37,977 | ₩37,977 | ₩37,977 | ₩37,977 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,779 | ₩38,779 | ₩38,360 | ₩38,360 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,747 | ₩38,747 | ₩38,747 | ₩38,747 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,729 | ₩38,729 | ₩38,729 | ₩38,729 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,274 | ₩39,274 | ₩39,274 | ₩39,274 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,246 | ₩39,246 | ₩39,198 | ₩39,198 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩38,988 | ₩38,988 | ₩38,988 | ₩38,988 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,605 | ₩38,605 | ₩38,412 | ₩38,412 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,815 | ₩38,815 | ₩38,815 | ₩38,815 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,032 | ₩39,032 | ₩39,032 | ₩39,032 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,752 | ₩38,752 | ₩38,752 | ₩38,752 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,032 | ₩39,032 | ₩39,032 | ₩39,032 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,446 | ₩39,484 | ₩39,376 | ₩39,376 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,444 | ₩39,444 | ₩39,444 | ₩39,444 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,226 | ₩39,226 | ₩39,226 | ₩39,226 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,972 | ₩38,972 | ₩38,972 | ₩38,972 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,792 | ₩38,841 | ₩38,792 | ₩38,841 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,052 | ₩39,052 | ₩39,052 | ₩39,052 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,872 | ₩38,872 | ₩38,872 | ₩38,872 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,541 | ₩38,541 | ₩38,541 | ₩38,541 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,379 | ₩38,433 | ₩38,352 | ₩38,433 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,689 | ₩38,689 | ₩38,689 | ₩38,689 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,792 | ₩38,792 | ₩38,655 | ₩38,655 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,544 | ₩38,544 | ₩38,544 | ₩38,544 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,193 | ₩38,193 | ₩38,193 | ₩38,193 | 0.00% | 100 |
|---|