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 | ₩43,374 | ₩43,524 | ₩43,374 | ₩43,524 | +0.34% | 500 |
| 2026.10.08 | ₩43,267 | ₩43,267 | ₩43,146 | ₩43,146 | -0.28% | 100 |
| 2026.10.07 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
| 2026.10.06 | ₩43,428 | ₩43,428 | ₩43,428 | ₩43,428 | 0.00% | 100 |
| 2026.10.05 | ₩43,089 | ₩43,089 | ₩43,089 | ₩43,089 | 0.00% | 100 |
| 2026.10.02 | ₩42,833 | ₩42,833 | ₩42,833 | ₩42,833 | 0.00% | 100 |
| 2026.10.01 | ₩42,590 | ₩42,590 | ₩42,590 | ₩42,590 | 0.00% | 100 |
| 2026.09.30 | ₩42,510 | ₩42,510 | ₩42,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,510 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,562 | ₩42,562 | ₩42,562 | ₩42,562 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩42,947 | ₩42,947 | ₩42,947 | ₩42,947 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,798 | ₩42,798 | ₩42,798 | ₩42,798 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,014 | ₩43,147 | ₩43,014 | ₩43,147 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,688 | ₩42,688 | ₩42,688 | ₩42,688 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,746 | ₩42,746 | ₩42,746 | ₩42,746 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,322 | ₩42,322 | ₩42,322 | ₩42,322 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,680 | ₩42,680 | ₩42,594 | ₩42,594 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,787 | ₩42,867 | ₩42,787 | ₩42,867 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,694 | ₩42,694 | ₩42,636 | ₩42,636 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,249 | ₩43,249 | ₩43,249 | ₩43,249 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,712 | ₩43,712 | ₩43,712 | ₩43,712 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,937 | ₩43,937 | ₩43,937 | ₩43,937 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,326 | ₩43,326 | ₩43,326 | ₩43,326 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,139 | ₩43,139 | ₩43,139 | ₩43,139 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,384 | ₩43,384 | ₩43,384 | ₩43,384 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,388 | ₩43,388 | ₩43,388 | ₩43,388 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,249 | ₩43,249 | ₩43,249 | ₩43,249 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,111 | ₩43,111 | ₩43,111 | ₩43,111 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,522 | ₩43,522 | ₩43,522 | ₩43,522 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,916 | ₩43,916 | ₩43,916 | ₩43,916 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,494 | ₩43,494 | ₩43,494 | ₩43,494 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,556 | ₩43,556 | ₩43,556 | ₩43,556 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,454 | ₩43,454 | ₩43,454 | ₩43,454 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,247 | ₩43,247 | ₩43,247 | ₩43,247 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,814 | ₩43,147 | ₩42,814 | ₩43,147 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,387 | ₩42,519 | ₩42,387 | ₩42,519 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,169 | ₩41,169 | ₩41,169 | ₩41,169 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,679 | ₩40,679 | ₩40,300 | ₩40,300 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,013 | ₩41,013 | ₩41,010 | ₩41,010 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,787 | ₩40,787 | ₩40,787 | ₩40,787 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,745 | ₩40,745 | ₩40,745 | ₩40,745 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,647 | ₩40,647 | ₩40,647 | ₩40,647 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,107 | ₩41,107 | ₩41,107 | ₩41,107 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,873 | ₩40,873 | ₩40,873 | ₩40,873 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,179 | ₩41,179 | ₩40,998 | ₩40,998 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,293 | ₩41,305 | ₩41,293 | ₩41,305 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,159 | ₩41,276 | ₩41,159 | ₩41,276 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,186 | ₩41,187 | ₩41,119 | ₩41,187 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,159 | ₩41,301 | ₩41,159 | ₩41,301 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩40,933 | ₩41,133 | ₩40,933 | ₩41,110 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,839 | ₩40,943 | ₩40,733 | ₩40,943 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,179 | ₩41,179 | ₩41,179 | ₩41,179 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,171 | ₩41,171 | ₩41,171 | ₩41,171 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,011 | ₩41,011 | ₩41,011 | ₩41,011 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,719 | ₩40,901 | ₩40,719 | ₩40,901 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,853 | ₩40,919 | ₩40,439 | ₩40,767 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,746 | ₩40,746 | ₩40,737 | ₩40,737 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,406 | ₩40,406 | ₩40,406 | ₩40,406 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,359 | ₩40,359 | ₩40,359 | ₩40,359 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,586 | ₩40,586 | ₩40,528 | ₩40,528 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,759 | ₩40,959 | ₩40,759 | ₩40,891 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,186 | ₩41,186 | ₩40,618 | ₩40,618 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,440 | ₩41,440 | ₩41,284 | ₩41,284 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,513 | ₩41,573 | ₩41,425 | ₩41,425 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,906 | ₩40,906 | ₩40,891 | ₩40,891 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,306 | ₩40,813 | ₩40,306 | ₩40,787 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,745 | ₩40,745 | ₩40,745 | ₩40,745 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,906 | ₩40,906 | ₩40,846 | ₩40,846 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,293 | ₩41,293 | ₩40,839 | ₩40,839 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,652 | ₩41,652 | ₩41,652 | ₩41,652 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,800 | ₩42,120 | ₩41,800 | ₩42,108 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,416 | ₩40,416 | ₩40,416 | ₩40,416 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,157 | ₩40,157 | ₩40,157 | ₩40,157 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,695 | ₩39,695 | ₩39,695 | ₩39,695 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩39,935 | ₩39,935 | ₩39,935 | ₩39,935 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,663 | ₩39,663 | ₩39,663 | ₩39,663 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,683 | ₩39,683 | ₩39,683 | ₩39,683 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,663 | ₩39,663 | ₩39,663 | ₩39,663 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,620 | ₩39,620 | ₩39,620 | ₩39,620 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,457 | ₩39,457 | ₩39,457 | ₩39,457 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,234 | ₩39,234 | ₩39,234 | ₩39,234 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,252 | ₩39,252 | ₩39,252 | ₩39,252 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,093 | ₩39,093 | ₩39,093 | ₩39,093 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,674 | ₩38,674 | ₩38,674 | ₩38,674 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,778 | ₩38,778 | ₩38,778 | ₩38,778 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,865 | ₩38,898 | ₩38,857 | ₩38,857 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,558 | ₩38,851 | ₩38,558 | ₩38,851 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,166 | ₩39,166 | ₩39,166 | ₩39,166 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,918 | ₩38,918 | ₩38,845 | ₩38,845 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,538 | ₩38,538 | ₩38,538 | ₩38,538 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,745 | ₩37,745 | ₩37,745 | ₩37,745 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,245 | ₩37,245 | ₩37,245 | ₩37,245 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,464 | ₩37,484 | ₩37,464 | ₩37,484 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,583 | ₩36,799 | ₩36,583 | ₩36,799 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,623 | ₩36,770 | ₩36,623 | ₩36,647 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,023 | ₩36,443 | ₩36,023 | ₩36,443 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,733 | ₩35,733 | ₩35,733 | ₩35,733 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,334 | ₩36,334 | ₩36,334 | ₩36,334 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,907 | ₩36,907 | ₩36,907 | ₩36,907 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,561 | ₩36,561 | ₩36,561 | ₩36,561 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,044 | ₩37,077 | ₩37,044 | ₩37,077 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,173 | ₩37,173 | ₩37,173 | ₩37,173 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,700 | ₩37,700 | ₩37,700 | ₩37,700 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,597 | ₩37,597 | ₩37,597 | ₩37,597 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,302 | ₩37,302 | ₩37,302 | ₩37,302 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,353 | ₩37,353 | ₩37,353 | ₩37,353 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,793 | ₩37,793 | ₩37,793 | ₩37,793 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,917 | ₩37,917 | ₩37,869 | ₩37,869 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,917 | ₩38,087 | ₩37,917 | ₩38,087 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,075 | ₩38,075 | ₩38,075 | ₩38,075 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,414 | ₩38,414 | ₩38,414 | ₩38,414 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,651 | ₩38,170 | ₩37,651 | ₩38,170 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,344 | ₩38,363 | ₩38,344 | ₩38,363 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,287 | ₩38,287 | ₩38,287 | ₩38,287 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,162 | ₩38,162 | ₩38,162 | ₩38,162 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,891 | ₩37,915 | ₩37,891 | ₩37,915 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,318 | ₩38,318 | ₩38,184 | ₩38,224 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,248 | ₩38,248 | ₩38,248 | ₩38,248 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,836 | ₩37,836 | ₩37,836 | ₩37,836 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,478 | ₩38,478 | ₩38,403 | ₩38,403 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,299 | ₩38,299 | ₩38,299 | ₩38,299 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,669 | ₩37,669 | ₩37,669 | ₩37,669 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,356 | ₩38,356 | ₩38,356 | ₩38,356 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,198 | ₩38,427 | ₩38,198 | ₩38,427 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,710 | ₩38,710 | ₩38,710 | ₩38,710 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,653 | ₩38,653 | ₩38,546 | ₩38,546 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,931 | ₩38,931 | ₩38,661 | ₩38,661 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,265 | ₩39,265 | ₩39,184 | ₩39,184 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,262 | ₩39,262 | ₩39,262 | ₩39,262 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,105 | ₩39,252 | ₩39,105 | ₩39,228 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,105 | ₩39,125 | ₩39,070 | ₩39,070 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,531 | ₩38,801 | ₩38,531 | ₩38,731 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,531 | ₩38,531 | ₩38,470 | ₩38,470 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,158 | ₩39,158 | ₩39,102 | ₩39,102 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩38,958 | ₩39,086 | ₩38,958 | ₩39,086 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,358 | ₩39,358 | ₩39,305 | ₩39,305 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,610 | ₩39,610 | ₩39,570 | ₩39,570 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,549 | ₩39,549 | ₩39,549 | ₩39,549 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,398 | ₩39,398 | ₩39,352 | ₩39,352 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,518 | ₩39,518 | ₩39,301 | ₩39,301 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,238 | ₩39,489 | ₩39,238 | ₩39,470 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,065 | ₩39,065 | ₩38,974 | ₩38,974 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,654 | ₩38,654 | ₩38,654 | ₩38,654 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,825 | ₩38,825 | ₩38,805 | ₩38,805 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,225 | ₩39,225 | ₩39,115 | ₩39,115 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,428 | ₩39,428 | ₩39,428 | ₩39,428 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,510 | ₩39,510 | ₩39,510 | ₩39,510 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,365 | ₩39,365 | ₩39,365 | ₩39,365 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,362 | ₩39,362 | ₩39,362 | ₩39,362 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,212 | ₩39,212 | ₩39,086 | ₩39,086 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,101 | ₩39,101 | ₩39,101 | ₩39,101 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,833 | ₩38,833 | ₩38,833 | ₩38,833 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,825 | ₩38,847 | ₩38,825 | ₩38,842 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,685 | ₩38,685 | ₩38,685 | ₩38,685 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,626 | ₩38,626 | ₩38,626 | ₩38,626 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,909 | ₩38,909 | ₩38,909 | ₩38,909 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,731 | ₩38,731 | ₩38,686 | ₩38,686 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,090 | ₩38,455 | ₩38,090 | ₩38,455 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,037 | ₩38,051 | ₩37,977 | ₩37,977 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,768 | ₩37,768 | ₩37,768 | ₩37,768 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,624 | ₩37,637 | ₩37,445 | ₩37,445 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩37,983 | ₩37,983 | ₩37,983 | ₩37,983 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,785 | ₩38,785 | ₩38,366 | ₩38,366 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,753 | ₩38,753 | ₩38,753 | ₩38,753 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,280 | ₩39,280 | ₩39,280 | ₩39,280 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,252 | ₩39,252 | ₩39,204 | ₩39,204 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩38,994 | ₩38,994 | ₩38,994 | ₩38,994 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,598 | ₩38,598 | ₩38,598 | ₩38,598 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,611 | ₩38,611 | ₩38,418 | ₩38,418 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,821 | ₩38,821 | ₩38,821 | ₩38,821 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,750 | ₩38,750 | ₩38,750 | ₩38,750 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,038 | ₩39,038 | ₩39,038 | ₩39,038 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,758 | ₩38,758 | ₩38,758 | ₩38,758 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,038 | ₩39,038 | ₩39,038 | ₩39,038 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,452 | ₩39,490 | ₩39,382 | ₩39,382 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,450 | ₩39,450 | ₩39,450 | ₩39,450 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,232 | ₩39,232 | ₩39,232 | ₩39,232 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,978 | ₩38,978 | ₩38,978 | ₩38,978 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,798 | ₩38,847 | ₩38,798 | ₩38,847 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,058 | ₩39,058 | ₩39,058 | ₩39,058 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,547 | ₩38,547 | ₩38,547 | ₩38,547 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,384 | ₩38,439 | ₩38,358 | ₩38,439 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,695 | ₩38,695 | ₩38,695 | ₩38,695 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,798 | ₩38,798 | ₩38,661 | ₩38,661 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,550 | ₩38,550 | ₩38,550 | ₩38,550 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,199 | ₩38,199 | ₩38,199 | ₩38,199 | 0.00% | 100 |
|---|