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 | ₩43,440 | ₩43,590 | ₩43,440 | ₩43,590 | +0.34% | 500 |
| 2026.10.08 | ₩43,333 | ₩43,333 | ₩43,211 | ₩43,211 | -0.28% | 100 |
| 2026.10.07 | ₩43,413 | ₩43,413 | ₩43,413 | ₩43,413 | 0.00% | 100 |
| 2026.10.06 | ₩43,493 | ₩43,493 | ₩43,493 | ₩43,493 | 0.00% | 100 |
| 2026.10.05 | ₩43,154 | ₩43,154 | ₩43,154 | ₩43,154 | 0.00% | 100 |
| 2026.10.02 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
| 2026.10.01 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
| 2026.09.30 | ₩42,574 | ₩42,574 | ₩42,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,574 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,710 | ₩42,710 | ₩42,710 | ₩42,710 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,107 | ₩43,107 | ₩43,107 | ₩43,107 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,079 | ₩43,213 | ₩43,079 | ₩43,213 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,811 | ₩42,811 | ₩42,811 | ₩42,811 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,386 | ₩42,386 | ₩42,386 | ₩42,386 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,745 | ₩42,745 | ₩42,658 | ₩42,658 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,852 | ₩42,932 | ₩42,852 | ₩42,932 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,991 | ₩42,991 | ₩42,991 | ₩42,991 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,758 | ₩42,758 | ₩42,701 | ₩42,701 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,032 | ₩43,032 | ₩43,032 | ₩43,032 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,004 | ₩44,004 | ₩44,004 | ₩44,004 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,205 | ₩43,205 | ₩43,205 | ₩43,205 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,696 | ₩43,696 | ₩43,696 | ₩43,696 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,763 | ₩43,763 | ₩43,763 | ₩43,763 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,841 | ₩43,841 | ₩43,841 | ₩43,841 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,449 | ₩43,449 | ₩43,449 | ₩43,449 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,314 | ₩43,314 | ₩43,314 | ₩43,314 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,416 | ₩43,416 | ₩43,416 | ₩43,416 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,596 | ₩43,596 | ₩43,596 | ₩43,596 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,588 | ₩43,588 | ₩43,588 | ₩43,588 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,891 | ₩43,891 | ₩43,891 | ₩43,891 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,982 | ₩43,982 | ₩43,982 | ₩43,982 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,696 | ₩43,696 | ₩43,696 | ₩43,696 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,560 | ₩43,560 | ₩43,560 | ₩43,560 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,622 | ₩43,622 | ₩43,622 | ₩43,622 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,520 | ₩43,520 | ₩43,520 | ₩43,520 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,313 | ₩43,313 | ₩43,313 | ₩43,313 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,879 | ₩43,213 | ₩42,879 | ₩43,213 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,451 | ₩42,583 | ₩42,451 | ₩42,583 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,756 | ₩41,756 | ₩41,756 | ₩41,756 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,741 | ₩40,741 | ₩40,361 | ₩40,361 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,075 | ₩41,075 | ₩41,072 | ₩41,072 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,709 | ₩40,709 | ₩40,709 | ₩40,709 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,170 | ₩41,170 | ₩41,170 | ₩41,170 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,934 | ₩40,934 | ₩40,934 | ₩40,934 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,242 | ₩41,242 | ₩41,060 | ₩41,060 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,355 | ₩41,367 | ₩41,355 | ₩41,367 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,222 | ₩41,338 | ₩41,222 | ₩41,338 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,248 | ₩41,250 | ₩41,182 | ₩41,250 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,222 | ₩41,363 | ₩41,222 | ₩41,363 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,995 | ₩41,195 | ₩40,995 | ₩41,172 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,901 | ₩41,005 | ₩40,794 | ₩41,005 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,073 | ₩41,073 | ₩41,073 | ₩41,073 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,781 | ₩40,963 | ₩40,781 | ₩40,963 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,921 | ₩40,921 | ₩40,921 | ₩40,921 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,914 | ₩40,981 | ₩40,500 | ₩40,829 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,808 | ₩40,808 | ₩40,798 | ₩40,798 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,420 | ₩40,420 | ₩40,420 | ₩40,420 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,647 | ₩40,647 | ₩40,590 | ₩40,590 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,821 | ₩41,021 | ₩40,821 | ₩40,953 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,248 | ₩41,248 | ₩40,679 | ₩40,679 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,502 | ₩41,502 | ₩41,346 | ₩41,346 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,576 | ₩41,636 | ₩41,488 | ₩41,488 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,968 | ₩40,968 | ₩40,953 | ₩40,953 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,367 | ₩40,874 | ₩40,367 | ₩40,849 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,968 | ₩40,968 | ₩40,908 | ₩40,908 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,355 | ₩41,355 | ₩40,901 | ₩40,901 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,715 | ₩41,715 | ₩41,715 | ₩41,715 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,002 | ₩42,002 | ₩42,002 | ₩42,002 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,863 | ₩42,184 | ₩41,863 | ₩42,172 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,806 | ₩41,806 | ₩41,806 | ₩41,806 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,478 | ₩40,478 | ₩40,478 | ₩40,478 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,218 | ₩40,218 | ₩40,218 | ₩40,218 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,097 | ₩40,097 | ₩40,097 | ₩40,097 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,755 | ₩39,755 | ₩39,755 | ₩39,755 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,995 | ₩39,995 | ₩39,995 | ₩39,995 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,743 | ₩39,743 | ₩39,743 | ₩39,743 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,548 | ₩39,548 | ₩39,548 | ₩39,548 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,517 | ₩39,517 | ₩39,517 | ₩39,517 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,294 | ₩39,294 | ₩39,294 | ₩39,294 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,152 | ₩39,152 | ₩39,152 | ₩39,152 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,732 | ₩38,732 | ₩38,732 | ₩38,732 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,837 | ₩38,837 | ₩38,837 | ₩38,837 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,924 | ₩38,957 | ₩38,915 | ₩38,915 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,930 | ₩38,930 | ₩38,930 | ₩38,930 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,616 | ₩38,910 | ₩38,616 | ₩38,910 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,225 | ₩39,225 | ₩39,225 | ₩39,225 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,977 | ₩38,977 | ₩38,903 | ₩38,903 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,981 | ₩38,981 | ₩38,981 | ₩38,981 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,981 | ₩38,981 | ₩38,981 | ₩38,981 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,377 | ₩38,377 | ₩38,377 | ₩38,377 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,301 | ₩37,301 | ₩37,301 | ₩37,301 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,619 | ₩37,619 | ₩37,619 | ₩37,619 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,520 | ₩37,541 | ₩37,520 | ₩37,541 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,639 | ₩36,855 | ₩36,639 | ₩36,855 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,872 | ₩36,872 | ₩36,872 | ₩36,872 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,679 | ₩36,826 | ₩36,679 | ₩36,703 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,077 | ₩36,498 | ₩36,077 | ₩36,498 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,775 | ₩36,775 | ₩36,775 | ₩36,775 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,963 | ₩36,963 | ₩36,963 | ₩36,963 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,616 | ₩36,616 | ₩36,616 | ₩36,616 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,100 | ₩37,133 | ₩37,100 | ₩37,133 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,757 | ₩37,757 | ₩37,757 | ₩37,757 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,359 | ₩37,359 | ₩37,359 | ₩37,359 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,410 | ₩37,410 | ₩37,410 | ₩37,410 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,975 | ₩37,975 | ₩37,927 | ₩37,927 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,975 | ₩38,145 | ₩37,975 | ₩38,145 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,132 | ₩38,132 | ₩38,132 | ₩38,132 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,472 | ₩38,472 | ₩38,472 | ₩38,472 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,651 | ₩38,651 | ₩38,651 | ₩38,651 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,708 | ₩38,227 | ₩37,708 | ₩38,227 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,402 | ₩38,421 | ₩38,402 | ₩38,421 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,948 | ₩37,972 | ₩37,948 | ₩37,972 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,688 | ₩37,688 | ₩37,688 | ₩37,688 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,376 | ₩38,376 | ₩38,242 | ₩38,282 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,194 | ₩38,194 | ₩38,194 | ₩38,194 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,100 | ₩38,100 | ₩38,100 | ₩38,100 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,214 | ₩38,214 | ₩38,214 | ₩38,214 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,893 | ₩37,893 | ₩37,893 | ₩37,893 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,536 | ₩38,536 | ₩38,461 | ₩38,461 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,528 | ₩38,528 | ₩38,528 | ₩38,528 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,414 | ₩38,414 | ₩38,414 | ₩38,414 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,255 | ₩38,485 | ₩38,255 | ₩38,485 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,769 | ₩38,769 | ₩38,769 | ₩38,769 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,711 | ₩38,711 | ₩38,604 | ₩38,604 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,990 | ₩38,990 | ₩38,719 | ₩38,719 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,324 | ₩39,324 | ₩39,243 | ₩39,243 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,164 | ₩39,311 | ₩39,164 | ₩39,287 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,164 | ₩39,184 | ₩39,129 | ₩39,129 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,054 | ₩39,054 | ₩39,054 | ₩39,054 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,589 | ₩38,859 | ₩38,589 | ₩38,790 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,589 | ₩38,589 | ₩38,528 | ₩38,528 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,217 | ₩39,217 | ₩39,161 | ₩39,161 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,017 | ₩39,145 | ₩39,017 | ₩39,145 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,418 | ₩39,418 | ₩39,364 | ₩39,364 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,670 | ₩39,670 | ₩39,630 | ₩39,630 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,609 | ₩39,609 | ₩39,609 | ₩39,609 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,458 | ₩39,458 | ₩39,411 | ₩39,411 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,578 | ₩39,578 | ₩39,360 | ₩39,360 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,298 | ₩39,549 | ₩39,298 | ₩39,530 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,124 | ₩39,124 | ₩39,033 | ₩39,033 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,883 | ₩38,883 | ₩38,863 | ₩38,863 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,284 | ₩39,284 | ₩39,175 | ₩39,175 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,487 | ₩39,487 | ₩39,487 | ₩39,487 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,570 | ₩39,570 | ₩39,570 | ₩39,570 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,613 | ₩39,613 | ₩39,613 | ₩39,613 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,425 | ₩39,425 | ₩39,425 | ₩39,425 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,422 | ₩39,422 | ₩39,422 | ₩39,422 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,271 | ₩39,271 | ₩39,145 | ₩39,145 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,911 | ₩38,911 | ₩38,911 | ₩38,911 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,115 | ₩39,115 | ₩39,115 | ₩39,115 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,338 | ₩39,338 | ₩39,338 | ₩39,338 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,030 | ₩39,030 | ₩39,030 | ₩39,030 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,883 | ₩38,906 | ₩38,883 | ₩38,901 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,743 | ₩38,743 | ₩38,743 | ₩38,743 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,968 | ₩38,968 | ₩38,968 | ₩38,968 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,790 | ₩38,790 | ₩38,744 | ₩38,744 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,147 | ₩38,513 | ₩38,147 | ₩38,513 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,095 | ₩38,108 | ₩38,035 | ₩38,035 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,825 | ₩37,825 | ₩37,825 | ₩37,825 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,681 | ₩37,694 | ₩37,502 | ₩37,502 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,040 | ₩38,040 | ₩38,040 | ₩38,040 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,843 | ₩38,843 | ₩38,424 | ₩38,424 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,811 | ₩38,811 | ₩38,811 | ₩38,811 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,311 | ₩39,311 | ₩39,263 | ₩39,263 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,053 | ₩39,053 | ₩39,053 | ₩39,053 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,670 | ₩38,670 | ₩38,476 | ₩38,476 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,879 | ₩38,879 | ₩38,879 | ₩38,879 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,809 | ₩38,809 | ₩38,809 | ₩38,809 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,097 | ₩39,097 | ₩39,097 | ₩39,097 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,511 | ₩39,550 | ₩39,442 | ₩39,442 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,510 | ₩39,510 | ₩39,510 | ₩39,510 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,291 | ₩39,291 | ₩39,291 | ₩39,291 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,857 | ₩38,906 | ₩38,857 | ₩38,906 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,117 | ₩39,117 | ₩39,117 | ₩39,117 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,937 | ₩38,937 | ₩38,937 | ₩38,937 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,605 | ₩38,605 | ₩38,605 | ₩38,605 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,442 | ₩38,497 | ₩38,416 | ₩38,497 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,754 | ₩38,754 | ₩38,754 | ₩38,754 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,857 | ₩38,857 | ₩38,719 | ₩38,719 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,257 | ₩38,257 | ₩38,257 | ₩38,257 | 0.00% | 100 |
|---|