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 | ₩43,423 | ₩43,573 | ₩43,423 | ₩43,573 | +0.34% | 500 |
| 2026.10.08 | ₩43,316 | ₩43,316 | ₩43,195 | ₩43,195 | -0.28% | 100 |
| 2026.10.07 | ₩43,396 | ₩43,396 | ₩43,396 | ₩43,396 | 0.00% | 100 |
| 2026.10.06 | ₩43,476 | ₩43,476 | ₩43,476 | ₩43,476 | 0.00% | 100 |
| 2026.10.05 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 100 |
| 2026.10.02 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
| 2026.10.01 | ₩42,638 | ₩42,638 | ₩42,638 | ₩42,638 | 0.00% | 100 |
| 2026.09.30 | ₩42,557 | ₩42,557 | ₩42,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,557 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,610 | ₩42,610 | ₩42,610 | ₩42,610 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,846 | ₩42,846 | ₩42,846 | ₩42,846 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,062 | ₩43,196 | ₩43,062 | ₩43,196 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,728 | ₩42,728 | ₩42,642 | ₩42,642 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,835 | ₩42,915 | ₩42,835 | ₩42,915 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,742 | ₩42,742 | ₩42,684 | ₩42,684 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,761 | ₩43,761 | ₩43,761 | ₩43,761 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,188 | ₩43,188 | ₩43,188 | ₩43,188 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,297 | ₩43,297 | ₩43,297 | ₩43,297 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,399 | ₩43,399 | ₩43,399 | ₩43,399 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,160 | ₩43,160 | ₩43,160 | ₩43,160 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,579 | ₩43,579 | ₩43,579 | ₩43,579 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,571 | ₩43,571 | ₩43,571 | ₩43,571 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,965 | ₩43,965 | ₩43,965 | ₩43,965 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,173 | ₩43,173 | ₩43,173 | ₩43,173 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,862 | ₩43,196 | ₩42,862 | ₩43,196 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,435 | ₩42,567 | ₩42,435 | ₩42,567 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,740 | ₩41,740 | ₩41,740 | ₩41,740 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,725 | ₩40,725 | ₩40,346 | ₩40,346 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,059 | ₩41,059 | ₩41,056 | ₩41,056 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,833 | ₩40,833 | ₩40,833 | ₩40,833 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,693 | ₩40,693 | ₩40,693 | ₩40,693 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,919 | ₩40,919 | ₩40,919 | ₩40,919 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,226 | ₩41,226 | ₩41,044 | ₩41,044 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,339 | ₩41,351 | ₩41,339 | ₩41,351 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,206 | ₩41,322 | ₩41,206 | ₩41,322 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,339 | ₩41,339 | ₩41,339 | ₩41,339 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,232 | ₩41,234 | ₩41,166 | ₩41,234 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,206 | ₩41,347 | ₩41,206 | ₩41,347 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,979 | ₩41,179 | ₩40,979 | ₩41,156 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,885 | ₩40,989 | ₩40,778 | ₩40,989 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,765 | ₩40,947 | ₩40,765 | ₩40,947 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,899 | ₩40,965 | ₩40,484 | ₩40,813 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,792 | ₩40,792 | ₩40,782 | ₩40,782 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,451 | ₩40,451 | ₩40,451 | ₩40,451 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,631 | ₩40,631 | ₩40,574 | ₩40,574 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,868 | ₩40,868 | ₩40,868 | ₩40,868 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,805 | ₩41,005 | ₩40,805 | ₩40,937 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,232 | ₩41,232 | ₩40,663 | ₩40,663 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,486 | ₩41,486 | ₩41,330 | ₩41,330 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,560 | ₩41,620 | ₩41,472 | ₩41,472 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,952 | ₩40,952 | ₩40,937 | ₩40,937 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,351 | ₩40,858 | ₩40,351 | ₩40,833 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,952 | ₩40,952 | ₩40,892 | ₩40,892 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,339 | ₩41,339 | ₩40,885 | ₩40,885 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,699 | ₩41,699 | ₩41,699 | ₩41,699 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,513 | ₩41,513 | ₩41,513 | ₩41,513 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,986 | ₩41,986 | ₩41,986 | ₩41,986 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,847 | ₩42,167 | ₩41,847 | ₩42,155 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,789 | ₩41,789 | ₩41,789 | ₩41,789 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,834 | ₩40,834 | ₩40,834 | ₩40,834 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,766 | ₩40,766 | ₩40,766 | ₩40,766 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,462 | ₩40,462 | ₩40,462 | ₩40,462 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,203 | ₩40,203 | ₩40,203 | ₩40,203 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,081 | ₩40,081 | ₩40,081 | ₩40,081 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,699 | ₩39,699 | ₩39,699 | ₩39,699 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,980 | ₩39,980 | ₩39,980 | ₩39,980 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,727 | ₩39,727 | ₩39,727 | ₩39,727 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,715 | ₩39,715 | ₩39,715 | ₩39,715 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,707 | ₩39,707 | ₩39,707 | ₩39,707 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,532 | ₩39,532 | ₩39,532 | ₩39,532 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,664 | ₩39,664 | ₩39,664 | ₩39,664 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,501 | ₩39,501 | ₩39,501 | ₩39,501 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,296 | ₩39,296 | ₩39,296 | ₩39,296 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,137 | ₩39,137 | ₩39,137 | ₩39,137 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,717 | ₩38,717 | ₩38,717 | ₩38,717 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,908 | ₩38,942 | ₩38,900 | ₩38,900 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,915 | ₩38,915 | ₩38,915 | ₩38,915 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,601 | ₩38,895 | ₩38,601 | ₩38,895 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,210 | ₩39,210 | ₩39,210 | ₩39,210 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,962 | ₩38,962 | ₩38,888 | ₩38,888 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,581 | ₩38,581 | ₩38,581 | ₩38,581 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,362 | ₩38,362 | ₩38,362 | ₩38,362 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,151 | ₩38,151 | ₩38,151 | ₩38,151 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,788 | ₩37,788 | ₩37,788 | ₩37,788 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,287 | ₩37,287 | ₩37,287 | ₩37,287 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,506 | ₩37,526 | ₩37,506 | ₩37,526 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,624 | ₩36,841 | ₩36,624 | ₩36,841 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,758 | ₩36,758 | ₩36,758 | ₩36,758 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,664 | ₩36,811 | ₩36,664 | ₩36,688 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,063 | ₩36,484 | ₩36,063 | ₩36,484 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,739 | ₩35,739 | ₩35,739 | ₩35,739 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,774 | ₩35,774 | ₩35,774 | ₩35,774 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,949 | ₩36,949 | ₩36,949 | ₩36,949 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,085 | ₩37,119 | ₩37,085 | ₩37,119 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,215 | ₩37,215 | ₩37,215 | ₩37,215 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,742 | ₩37,742 | ₩37,742 | ₩37,742 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,639 | ₩37,639 | ₩37,639 | ₩37,639 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,344 | ₩37,344 | ₩37,344 | ₩37,344 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,395 | ₩37,395 | ₩37,395 | ₩37,395 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,836 | ₩37,836 | ₩37,836 | ₩37,836 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,960 | ₩37,960 | ₩37,912 | ₩37,912 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,960 | ₩38,130 | ₩37,960 | ₩38,130 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,693 | ₩38,212 | ₩37,693 | ₩38,212 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,387 | ₩38,406 | ₩38,387 | ₩38,406 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,335 | ₩38,335 | ₩38,335 | ₩38,335 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,330 | ₩38,330 | ₩38,330 | ₩38,330 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,204 | ₩38,204 | ₩38,204 | ₩38,204 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,933 | ₩37,957 | ₩37,933 | ₩37,957 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,673 | ₩37,673 | ₩37,673 | ₩37,673 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,361 | ₩38,361 | ₩38,227 | ₩38,267 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,086 | ₩38,086 | ₩38,086 | ₩38,086 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,199 | ₩38,199 | ₩38,199 | ₩38,199 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,371 | ₩38,371 | ₩38,371 | ₩38,371 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,521 | ₩38,521 | ₩38,446 | ₩38,446 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,513 | ₩38,513 | ₩38,513 | ₩38,513 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,712 | ₩37,712 | ₩37,712 | ₩37,712 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,241 | ₩38,470 | ₩38,241 | ₩38,470 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,753 | ₩38,753 | ₩38,753 | ₩38,753 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,696 | ₩38,696 | ₩38,589 | ₩38,589 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,975 | ₩38,975 | ₩38,704 | ₩38,704 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,309 | ₩39,309 | ₩39,228 | ₩39,228 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,306 | ₩39,306 | ₩39,306 | ₩39,306 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,149 | ₩39,296 | ₩39,149 | ₩39,272 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,149 | ₩39,169 | ₩39,114 | ₩39,114 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,574 | ₩38,844 | ₩38,574 | ₩38,775 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,574 | ₩38,574 | ₩38,513 | ₩38,513 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,202 | ₩39,202 | ₩39,146 | ₩39,146 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,146 | ₩39,146 | ₩39,146 | ₩39,146 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,002 | ₩39,130 | ₩39,002 | ₩39,130 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,403 | ₩39,403 | ₩39,349 | ₩39,349 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,655 | ₩39,655 | ₩39,615 | ₩39,615 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,594 | ₩39,594 | ₩39,594 | ₩39,594 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,443 | ₩39,443 | ₩39,396 | ₩39,396 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,563 | ₩39,563 | ₩39,345 | ₩39,345 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,282 | ₩39,533 | ₩39,282 | ₩39,515 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,109 | ₩39,109 | ₩39,018 | ₩39,018 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,697 | ₩38,697 | ₩38,697 | ₩38,697 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,868 | ₩38,868 | ₩38,848 | ₩38,848 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,269 | ₩39,269 | ₩39,159 | ₩39,159 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,472 | ₩39,472 | ₩39,472 | ₩39,472 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,598 | ₩39,598 | ₩39,598 | ₩39,598 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,407 | ₩39,407 | ₩39,407 | ₩39,407 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,256 | ₩39,256 | ₩39,130 | ₩39,130 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,908 | ₩38,908 | ₩38,908 | ₩38,908 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,669 | ₩38,669 | ₩38,669 | ₩38,669 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,896 | ₩38,896 | ₩38,896 | ₩38,896 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,031 | ₩39,031 | ₩39,031 | ₩39,031 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,099 | ₩39,099 | ₩39,099 | ₩39,099 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,322 | ₩39,322 | ₩39,322 | ₩39,322 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,145 | ₩39,145 | ₩39,145 | ₩39,145 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,811 | ₩38,811 | ₩38,811 | ₩38,811 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,015 | ₩39,015 | ₩39,015 | ₩39,015 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,868 | ₩38,891 | ₩38,868 | ₩38,886 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,728 | ₩38,728 | ₩38,728 | ₩38,728 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,669 | ₩38,669 | ₩38,669 | ₩38,669 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,952 | ₩38,952 | ₩38,952 | ₩38,952 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,775 | ₩38,775 | ₩38,729 | ₩38,729 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,132 | ₩38,498 | ₩38,132 | ₩38,498 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,080 | ₩38,094 | ₩38,020 | ₩38,020 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,666 | ₩37,680 | ₩37,487 | ₩37,487 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,025 | ₩38,025 | ₩38,025 | ₩38,025 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,151 | ₩38,151 | ₩38,151 | ₩38,151 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,828 | ₩38,828 | ₩38,409 | ₩38,409 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,796 | ₩38,796 | ₩38,796 | ₩38,796 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,324 | ₩39,324 | ₩39,324 | ₩39,324 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,296 | ₩39,296 | ₩39,248 | ₩39,248 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,038 | ₩39,038 | ₩39,038 | ₩39,038 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,641 | ₩38,641 | ₩38,641 | ₩38,641 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,655 | ₩38,655 | ₩38,461 | ₩38,461 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,864 | ₩38,864 | ₩38,864 | ₩38,864 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,793 | ₩38,793 | ₩38,793 | ₩38,793 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,082 | ₩39,082 | ₩39,082 | ₩39,082 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,082 | ₩39,082 | ₩39,082 | ₩39,082 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,496 | ₩39,535 | ₩39,427 | ₩39,427 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,276 | ₩39,276 | ₩39,276 | ₩39,276 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,022 | ₩39,022 | ₩39,022 | ₩39,022 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,842 | ₩38,891 | ₩38,842 | ₩38,891 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,590 | ₩38,590 | ₩38,590 | ₩38,590 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,428 | ₩38,482 | ₩38,401 | ₩38,482 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,739 | ₩38,739 | ₩38,739 | ₩38,739 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,842 | ₩38,842 | ₩38,704 | ₩38,704 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|