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 | ₩43,386 | ₩43,535 | ₩43,386 | ₩43,535 | +0.34% | 500 |
| 2026.10.08 | ₩43,279 | ₩43,279 | ₩43,158 | ₩43,158 | -0.28% | 100 |
| 2026.10.07 | ₩43,359 | ₩43,359 | ₩43,359 | ₩43,359 | 0.00% | 100 |
| 2026.10.06 | ₩43,439 | ₩43,439 | ₩43,439 | ₩43,439 | 0.00% | 100 |
| 2026.10.05 | ₩43,100 | ₩43,100 | ₩43,100 | ₩43,100 | 0.00% | 100 |
| 2026.10.02 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
| 2026.10.01 | ₩42,601 | ₩42,601 | ₩42,601 | ₩42,601 | 0.00% | 100 |
| 2026.09.30 | ₩42,521 | ₩42,521 | ₩42,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,521 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,026 | ₩43,159 | ₩43,026 | ₩43,159 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,757 | ₩42,757 | ₩42,757 | ₩42,757 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,333 | ₩42,333 | ₩42,333 | ₩42,333 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,692 | ₩42,692 | ₩42,605 | ₩42,605 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,799 | ₩42,879 | ₩42,799 | ₩42,879 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,705 | ₩42,705 | ₩42,648 | ₩42,648 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩42,979 | ₩42,979 | ₩42,979 | ₩42,979 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,260 | ₩43,260 | ₩43,260 | ₩43,260 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,724 | ₩43,724 | ₩43,724 | ₩43,724 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,949 | ₩43,949 | ₩43,949 | ₩43,949 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,338 | ₩43,338 | ₩43,338 | ₩43,338 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,151 | ₩43,151 | ₩43,151 | ₩43,151 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,709 | ₩43,709 | ₩43,709 | ₩43,709 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,786 | ₩43,786 | ₩43,786 | ₩43,786 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,395 | ₩43,395 | ₩43,395 | ₩43,395 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,399 | ₩43,399 | ₩43,399 | ₩43,399 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,260 | ₩43,260 | ₩43,260 | ₩43,260 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,362 | ₩43,362 | ₩43,362 | ₩43,362 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,542 | ₩43,542 | ₩43,542 | ₩43,542 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,354 | ₩43,354 | ₩43,354 | ₩43,354 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,534 | ₩43,534 | ₩43,534 | ₩43,534 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,837 | ₩43,837 | ₩43,837 | ₩43,837 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,928 | ₩43,928 | ₩43,928 | ₩43,928 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,567 | ₩43,567 | ₩43,567 | ₩43,567 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,136 | ₩43,136 | ₩43,136 | ₩43,136 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,825 | ₩43,159 | ₩42,825 | ₩43,159 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,398 | ₩42,530 | ₩42,398 | ₩42,530 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,180 | ₩41,180 | ₩41,180 | ₩41,180 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,690 | ₩40,690 | ₩40,311 | ₩40,311 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,024 | ₩41,024 | ₩41,021 | ₩41,021 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,658 | ₩40,658 | ₩40,658 | ₩40,658 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,156 | ₩41,156 | ₩41,156 | ₩41,156 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,884 | ₩40,884 | ₩40,884 | ₩40,884 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,191 | ₩41,191 | ₩41,009 | ₩41,009 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,304 | ₩41,316 | ₩41,304 | ₩41,316 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,171 | ₩41,287 | ₩41,171 | ₩41,287 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,304 | ₩41,304 | ₩41,304 | ₩41,304 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,197 | ₩41,199 | ₩41,131 | ₩41,199 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,171 | ₩41,312 | ₩41,171 | ₩41,312 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,944 | ₩41,144 | ₩40,944 | ₩41,121 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,850 | ₩40,954 | ₩40,744 | ₩40,954 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,183 | ₩41,183 | ₩41,183 | ₩41,183 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,022 | ₩41,022 | ₩41,022 | ₩41,022 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,730 | ₩40,912 | ₩40,730 | ₩40,912 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,870 | ₩40,870 | ₩40,870 | ₩40,870 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,864 | ₩40,930 | ₩40,450 | ₩40,778 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,757 | ₩40,757 | ₩40,748 | ₩40,748 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,417 | ₩40,417 | ₩40,417 | ₩40,417 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,597 | ₩40,597 | ₩40,539 | ₩40,539 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,833 | ₩40,833 | ₩40,833 | ₩40,833 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,770 | ₩40,970 | ₩40,770 | ₩40,902 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,197 | ₩41,197 | ₩40,629 | ₩40,629 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,451 | ₩41,451 | ₩41,295 | ₩41,295 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,524 | ₩41,584 | ₩41,436 | ₩41,436 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,917 | ₩40,917 | ₩40,902 | ₩40,902 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,316 | ₩40,824 | ₩40,316 | ₩40,798 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,311 | ₩40,311 | ₩40,311 | ₩40,311 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,917 | ₩40,917 | ₩40,857 | ₩40,857 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,304 | ₩41,304 | ₩40,850 | ₩40,850 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,663 | ₩41,663 | ₩41,663 | ₩41,663 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,478 | ₩41,478 | ₩41,478 | ₩41,478 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,811 | ₩42,131 | ₩41,811 | ₩42,119 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,754 | ₩41,754 | ₩41,754 | ₩41,754 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,800 | ₩40,800 | ₩40,800 | ₩40,800 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,731 | ₩40,731 | ₩40,731 | ₩40,731 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,427 | ₩40,427 | ₩40,427 | ₩40,427 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,856 | ₩39,856 | ₩39,856 | ₩39,856 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,673 | ₩39,673 | ₩39,673 | ₩39,673 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,693 | ₩39,693 | ₩39,693 | ₩39,693 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,681 | ₩39,681 | ₩39,681 | ₩39,681 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,673 | ₩39,673 | ₩39,673 | ₩39,673 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,630 | ₩39,630 | ₩39,630 | ₩39,630 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,468 | ₩39,468 | ₩39,468 | ₩39,468 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,262 | ₩39,262 | ₩39,262 | ₩39,262 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,103 | ₩39,103 | ₩39,103 | ₩39,103 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,684 | ₩38,684 | ₩38,684 | ₩38,684 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,875 | ₩38,909 | ₩38,867 | ₩38,867 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,882 | ₩38,882 | ₩38,882 | ₩38,882 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,568 | ₩38,862 | ₩38,568 | ₩38,862 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,177 | ₩39,177 | ₩39,177 | ₩39,177 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,929 | ₩38,929 | ₩38,855 | ₩38,855 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,548 | ₩38,548 | ₩38,548 | ₩38,548 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,329 | ₩38,329 | ₩38,329 | ₩38,329 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,755 | ₩37,755 | ₩37,755 | ₩37,755 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,255 | ₩37,255 | ₩37,255 | ₩37,255 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,474 | ₩37,494 | ₩37,474 | ₩37,494 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,593 | ₩36,809 | ₩36,593 | ₩36,809 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,727 | ₩36,727 | ₩36,727 | ₩36,727 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,633 | ₩36,780 | ₩36,633 | ₩36,657 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,033 | ₩36,453 | ₩36,033 | ₩36,453 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,743 | ₩35,743 | ₩35,743 | ₩35,743 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,344 | ₩36,344 | ₩36,344 | ₩36,344 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,729 | ₩36,729 | ₩36,729 | ₩36,729 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,570 | ₩36,570 | ₩36,570 | ₩36,570 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,054 | ₩37,087 | ₩37,054 | ₩37,087 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,183 | ₩37,183 | ₩37,183 | ₩37,183 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,710 | ₩37,710 | ₩37,710 | ₩37,710 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,607 | ₩37,607 | ₩37,607 | ₩37,607 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,312 | ₩37,312 | ₩37,312 | ₩37,312 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,363 | ₩37,363 | ₩37,363 | ₩37,363 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,804 | ₩37,804 | ₩37,804 | ₩37,804 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,928 | ₩37,928 | ₩37,880 | ₩37,880 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,928 | ₩38,097 | ₩37,928 | ₩38,097 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,424 | ₩38,424 | ₩38,424 | ₩38,424 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,603 | ₩38,603 | ₩38,603 | ₩38,603 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,661 | ₩38,180 | ₩37,661 | ₩38,180 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,355 | ₩38,373 | ₩38,355 | ₩38,373 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,303 | ₩38,303 | ₩38,303 | ₩38,303 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,172 | ₩38,172 | ₩38,172 | ₩38,172 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,901 | ₩37,925 | ₩37,901 | ₩37,925 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,328 | ₩38,328 | ₩38,195 | ₩38,235 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,146 | ₩38,146 | ₩38,146 | ₩38,146 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,167 | ₩38,167 | ₩38,167 | ₩38,167 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,488 | ₩38,488 | ₩38,413 | ₩38,413 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,480 | ₩38,480 | ₩38,480 | ₩38,480 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,309 | ₩38,309 | ₩38,309 | ₩38,309 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,208 | ₩38,437 | ₩38,208 | ₩38,437 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,663 | ₩38,663 | ₩38,556 | ₩38,556 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,942 | ₩38,942 | ₩38,671 | ₩38,671 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,276 | ₩39,276 | ₩39,194 | ₩39,194 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,273 | ₩39,273 | ₩39,273 | ₩39,273 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,115 | ₩39,262 | ₩39,115 | ₩39,238 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,115 | ₩39,135 | ₩39,081 | ₩39,081 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,006 | ₩39,006 | ₩39,006 | ₩39,006 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,542 | ₩38,811 | ₩38,542 | ₩38,742 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,542 | ₩38,542 | ₩38,480 | ₩38,480 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,169 | ₩39,169 | ₩39,113 | ₩39,113 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,969 | ₩39,097 | ₩38,969 | ₩39,097 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,369 | ₩39,369 | ₩39,316 | ₩39,316 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,621 | ₩39,621 | ₩39,581 | ₩39,581 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,409 | ₩39,409 | ₩39,362 | ₩39,362 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,529 | ₩39,529 | ₩39,312 | ₩39,312 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,249 | ₩39,500 | ₩39,249 | ₩39,481 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,075 | ₩39,075 | ₩38,985 | ₩38,985 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,835 | ₩38,835 | ₩38,815 | ₩38,815 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,235 | ₩39,235 | ₩39,126 | ₩39,126 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,438 | ₩39,438 | ₩39,438 | ₩39,438 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,521 | ₩39,521 | ₩39,521 | ₩39,521 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,376 | ₩39,376 | ₩39,376 | ₩39,376 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,373 | ₩39,373 | ₩39,373 | ₩39,373 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,222 | ₩39,222 | ₩39,097 | ₩39,097 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,875 | ₩38,875 | ₩38,875 | ₩38,875 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,998 | ₩38,998 | ₩38,998 | ₩38,998 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,066 | ₩39,066 | ₩39,066 | ₩39,066 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,111 | ₩39,111 | ₩39,111 | ₩39,111 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,778 | ₩38,778 | ₩38,778 | ₩38,778 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,843 | ₩38,843 | ₩38,843 | ₩38,843 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,982 | ₩38,982 | ₩38,982 | ₩38,982 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,843 | ₩38,843 | ₩38,843 | ₩38,843 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,835 | ₩38,858 | ₩38,835 | ₩38,852 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,636 | ₩38,636 | ₩38,636 | ₩38,636 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,742 | ₩38,742 | ₩38,696 | ₩38,696 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,100 | ₩38,465 | ₩38,100 | ₩38,465 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,048 | ₩38,061 | ₩37,988 | ₩37,988 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,778 | ₩37,778 | ₩37,778 | ₩37,778 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,634 | ₩37,647 | ₩37,455 | ₩37,455 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩37,993 | ₩37,993 | ₩37,993 | ₩37,993 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,795 | ₩38,795 | ₩38,376 | ₩38,376 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,763 | ₩38,763 | ₩38,763 | ₩38,763 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,746 | ₩38,746 | ₩38,746 | ₩38,746 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,262 | ₩39,262 | ₩39,214 | ₩39,214 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,005 | ₩39,005 | ₩39,005 | ₩39,005 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,608 | ₩38,608 | ₩38,608 | ₩38,608 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,622 | ₩38,622 | ₩38,428 | ₩38,428 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,831 | ₩38,831 | ₩38,831 | ₩38,831 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,760 | ₩38,760 | ₩38,760 | ₩38,760 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,071 | ₩39,071 | ₩39,071 | ₩39,071 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,049 | ₩39,049 | ₩39,049 | ₩39,049 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,768 | ₩38,768 | ₩38,768 | ₩38,768 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,049 | ₩39,049 | ₩39,049 | ₩39,049 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,462 | ₩39,501 | ₩39,393 | ₩39,393 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,461 | ₩39,461 | ₩39,461 | ₩39,461 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,242 | ₩39,242 | ₩39,242 | ₩39,242 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,989 | ₩38,989 | ₩38,989 | ₩38,989 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,808 | ₩38,858 | ₩38,808 | ₩38,858 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,069 | ₩39,069 | ₩39,069 | ₩39,069 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,558 | ₩38,558 | ₩38,558 | ₩38,558 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,395 | ₩38,449 | ₩38,368 | ₩38,449 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,808 | ₩38,808 | ₩38,671 | ₩38,671 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,560 | ₩38,560 | ₩38,560 | ₩38,560 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,209 | ₩38,209 | ₩38,209 | ₩38,209 | 0.00% | 100 |
|---|