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 | ₩43,501 | ₩43,651 | ₩43,501 | ₩43,651 | +0.34% | 500 |
| 2026.10.08 | ₩43,394 | ₩43,394 | ₩43,272 | ₩43,272 | -0.28% | 100 |
| 2026.10.07 | ₩43,474 | ₩43,474 | ₩43,474 | ₩43,474 | 0.00% | 100 |
| 2026.10.06 | ₩43,555 | ₩43,555 | ₩43,555 | ₩43,555 | 0.00% | 100 |
| 2026.10.05 | ₩43,215 | ₩43,215 | ₩43,215 | ₩43,215 | 0.00% | 100 |
| 2026.10.02 | ₩42,958 | ₩42,958 | ₩42,958 | ₩42,958 | 0.00% | 100 |
| 2026.10.01 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 100 |
| 2026.09.30 | ₩42,634 | ₩42,634 | ₩42,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,634 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,073 | ₩43,073 | ₩43,073 | ₩43,073 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,923 | ₩42,923 | ₩42,923 | ₩42,923 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,168 | ₩43,168 | ₩43,168 | ₩43,168 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,140 | ₩43,274 | ₩43,140 | ₩43,274 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,805 | ₩42,805 | ₩42,718 | ₩42,718 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,912 | ₩42,993 | ₩42,912 | ₩42,993 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,819 | ₩42,819 | ₩42,761 | ₩42,761 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,840 | ₩43,840 | ₩43,840 | ₩43,840 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,066 | ₩44,066 | ₩44,066 | ₩44,066 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,902 | ₩43,902 | ₩43,902 | ₩43,902 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,510 | ₩43,510 | ₩43,510 | ₩43,510 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,375 | ₩43,375 | ₩43,375 | ₩43,375 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,469 | ₩43,469 | ₩43,469 | ₩43,469 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,650 | ₩43,650 | ₩43,650 | ₩43,650 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,953 | ₩43,953 | ₩43,953 | ₩43,953 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,621 | ₩43,621 | ₩43,621 | ₩43,621 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,683 | ₩43,683 | ₩43,683 | ₩43,683 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,581 | ₩43,581 | ₩43,581 | ₩43,581 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,374 | ₩43,374 | ₩43,374 | ₩43,374 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,939 | ₩43,274 | ₩42,939 | ₩43,274 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,511 | ₩42,643 | ₩42,511 | ₩42,643 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,815 | ₩41,815 | ₩41,815 | ₩41,815 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,798 | ₩40,798 | ₩40,418 | ₩40,418 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,133 | ₩41,133 | ₩41,130 | ₩41,130 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,906 | ₩40,906 | ₩40,906 | ₩40,906 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,766 | ₩40,766 | ₩40,766 | ₩40,766 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,228 | ₩41,228 | ₩41,228 | ₩41,228 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,265 | ₩41,265 | ₩41,265 | ₩41,265 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,300 | ₩41,300 | ₩41,118 | ₩41,118 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,414 | ₩41,426 | ₩41,414 | ₩41,426 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,280 | ₩41,396 | ₩41,280 | ₩41,396 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,414 | ₩41,414 | ₩41,414 | ₩41,414 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,307 | ₩41,308 | ₩41,240 | ₩41,308 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,280 | ₩41,422 | ₩41,280 | ₩41,422 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩41,052 | ₩41,253 | ₩41,052 | ₩41,230 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,959 | ₩41,063 | ₩40,852 | ₩41,063 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,838 | ₩41,020 | ₩40,838 | ₩41,020 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,979 | ₩40,979 | ₩40,979 | ₩40,979 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,972 | ₩41,039 | ₩40,557 | ₩40,886 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,865 | ₩40,865 | ₩40,856 | ₩40,856 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,524 | ₩40,524 | ₩40,524 | ₩40,524 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,704 | ₩40,704 | ₩40,647 | ₩40,647 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,941 | ₩40,941 | ₩40,941 | ₩40,941 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,878 | ₩41,079 | ₩40,878 | ₩41,011 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,307 | ₩41,307 | ₩40,737 | ₩40,737 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,561 | ₩41,561 | ₩41,404 | ₩41,404 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,634 | ₩41,695 | ₩41,546 | ₩41,546 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩41,026 | ₩41,026 | ₩41,011 | ₩41,011 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,423 | ₩40,932 | ₩40,423 | ₩40,906 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,864 | ₩40,864 | ₩40,864 | ₩40,864 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩41,026 | ₩41,026 | ₩40,965 | ₩40,965 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,414 | ₩41,414 | ₩40,959 | ₩40,959 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,061 | ₩42,061 | ₩42,061 | ₩42,061 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,922 | ₩42,243 | ₩41,922 | ₩42,231 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,261 | ₩41,261 | ₩41,261 | ₩41,261 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,534 | ₩40,534 | ₩40,534 | ₩40,534 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,275 | ₩40,275 | ₩40,275 | ₩40,275 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,153 | ₩40,153 | ₩40,153 | ₩40,153 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,770 | ₩39,770 | ₩39,770 | ₩39,770 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,811 | ₩39,811 | ₩39,811 | ₩39,811 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,051 | ₩40,051 | ₩40,051 | ₩40,051 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,799 | ₩39,799 | ₩39,799 | ₩39,799 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,786 | ₩39,786 | ₩39,786 | ₩39,786 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,603 | ₩39,603 | ₩39,603 | ₩39,603 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,736 | ₩39,736 | ₩39,736 | ₩39,736 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,572 | ₩39,572 | ₩39,572 | ₩39,572 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,349 | ₩39,349 | ₩39,349 | ₩39,349 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,366 | ₩39,366 | ₩39,366 | ₩39,366 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,207 | ₩39,207 | ₩39,207 | ₩39,207 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,891 | ₩38,891 | ₩38,891 | ₩38,891 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,978 | ₩39,012 | ₩38,970 | ₩38,970 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,985 | ₩38,985 | ₩38,985 | ₩38,985 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,671 | ₩38,965 | ₩38,671 | ₩38,965 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,281 | ₩39,281 | ₩39,281 | ₩39,281 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,032 | ₩39,032 | ₩38,958 | ₩38,958 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,650 | ₩38,650 | ₩38,650 | ₩38,650 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,431 | ₩38,431 | ₩38,431 | ₩38,431 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,856 | ₩37,856 | ₩37,856 | ₩37,856 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,354 | ₩37,354 | ₩37,354 | ₩37,354 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,573 | ₩37,593 | ₩37,573 | ₩37,593 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,690 | ₩36,907 | ₩36,690 | ₩36,907 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,924 | ₩36,924 | ₩36,924 | ₩36,924 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,730 | ₩36,877 | ₩36,730 | ₩36,754 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,128 | ₩36,550 | ₩36,128 | ₩36,550 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,803 | ₩35,803 | ₩35,803 | ₩35,803 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,838 | ₩35,838 | ₩35,838 | ₩35,838 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,440 | ₩36,440 | ₩36,440 | ₩36,440 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,720 | ₩36,720 | ₩36,720 | ₩36,720 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,152 | ₩37,185 | ₩37,152 | ₩37,185 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,707 | ₩37,707 | ₩37,707 | ₩37,707 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,411 | ₩37,411 | ₩37,411 | ₩37,411 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩38,028 | ₩38,028 | ₩37,980 | ₩37,980 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩38,028 | ₩38,198 | ₩38,028 | ₩38,198 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,186 | ₩38,186 | ₩38,186 | ₩38,186 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,705 | ₩38,705 | ₩38,705 | ₩38,705 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,761 | ₩38,281 | ₩37,761 | ₩38,281 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,456 | ₩38,475 | ₩38,456 | ₩38,475 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,404 | ₩38,404 | ₩38,404 | ₩38,404 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,273 | ₩38,273 | ₩38,273 | ₩38,273 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,001 | ₩38,026 | ₩38,001 | ₩38,026 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,741 | ₩37,741 | ₩37,741 | ₩37,741 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,430 | ₩38,430 | ₩38,296 | ₩38,336 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,248 | ₩38,248 | ₩38,248 | ₩38,248 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,360 | ₩38,360 | ₩38,360 | ₩38,360 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,268 | ₩38,268 | ₩38,268 | ₩38,268 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,440 | ₩38,440 | ₩38,440 | ₩38,440 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,590 | ₩38,590 | ₩38,515 | ₩38,515 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,411 | ₩38,411 | ₩38,411 | ₩38,411 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,779 | ₩37,779 | ₩37,779 | ₩37,779 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,468 | ₩38,468 | ₩38,468 | ₩38,468 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,309 | ₩38,539 | ₩38,309 | ₩38,539 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,823 | ₩38,823 | ₩38,823 | ₩38,823 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,766 | ₩38,766 | ₩38,658 | ₩38,658 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩39,045 | ₩39,045 | ₩38,774 | ₩38,774 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,380 | ₩39,380 | ₩39,298 | ₩39,298 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,377 | ₩39,377 | ₩39,377 | ₩39,377 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,219 | ₩39,366 | ₩39,219 | ₩39,342 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,219 | ₩39,239 | ₩39,184 | ₩39,184 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,644 | ₩38,914 | ₩38,644 | ₩38,844 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,644 | ₩38,644 | ₩38,582 | ₩38,582 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,273 | ₩39,273 | ₩39,216 | ₩39,216 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,216 | ₩39,216 | ₩39,216 | ₩39,216 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,072 | ₩39,200 | ₩39,072 | ₩39,200 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,473 | ₩39,473 | ₩39,420 | ₩39,420 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,726 | ₩39,726 | ₩39,686 | ₩39,686 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,665 | ₩39,665 | ₩39,665 | ₩39,665 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,514 | ₩39,514 | ₩39,467 | ₩39,467 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,634 | ₩39,634 | ₩39,416 | ₩39,416 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,353 | ₩39,604 | ₩39,353 | ₩39,586 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,179 | ₩39,179 | ₩39,088 | ₩39,088 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,767 | ₩38,767 | ₩38,767 | ₩38,767 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,938 | ₩38,938 | ₩38,918 | ₩38,918 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,340 | ₩39,340 | ₩39,230 | ₩39,230 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,626 | ₩39,626 | ₩39,626 | ₩39,626 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,669 | ₩39,669 | ₩39,669 | ₩39,669 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,480 | ₩39,480 | ₩39,480 | ₩39,480 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,326 | ₩39,326 | ₩39,200 | ₩39,200 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,978 | ₩38,978 | ₩38,978 | ₩38,978 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,739 | ₩38,739 | ₩38,739 | ₩38,739 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,966 | ₩38,966 | ₩38,966 | ₩38,966 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,101 | ₩39,101 | ₩39,101 | ₩39,101 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,170 | ₩39,170 | ₩39,170 | ₩39,170 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,393 | ₩39,393 | ₩39,393 | ₩39,393 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,215 | ₩39,215 | ₩39,215 | ₩39,215 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,881 | ₩38,881 | ₩38,881 | ₩38,881 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,938 | ₩38,961 | ₩38,938 | ₩38,956 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,798 | ₩38,798 | ₩38,798 | ₩38,798 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,739 | ₩38,739 | ₩38,739 | ₩38,739 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩39,022 | ₩39,022 | ₩39,022 | ₩39,022 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,844 | ₩38,844 | ₩38,799 | ₩38,799 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,201 | ₩38,567 | ₩38,201 | ₩38,567 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,149 | ₩38,162 | ₩38,088 | ₩38,088 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,878 | ₩37,878 | ₩37,878 | ₩37,878 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,734 | ₩37,747 | ₩37,555 | ₩37,555 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,898 | ₩38,898 | ₩38,478 | ₩38,478 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,848 | ₩38,848 | ₩38,848 | ₩38,848 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,394 | ₩39,394 | ₩39,394 | ₩39,394 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,366 | ₩39,366 | ₩39,318 | ₩39,318 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,108 | ₩39,108 | ₩39,108 | ₩39,108 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,711 | ₩38,711 | ₩38,711 | ₩38,711 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,724 | ₩38,724 | ₩38,530 | ₩38,530 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,934 | ₩38,934 | ₩38,934 | ₩38,934 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,863 | ₩38,863 | ₩38,863 | ₩38,863 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,175 | ₩39,175 | ₩39,175 | ₩39,175 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,152 | ₩39,152 | ₩39,152 | ₩39,152 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,152 | ₩39,152 | ₩39,152 | ₩39,152 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,567 | ₩39,606 | ₩39,497 | ₩39,497 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,346 | ₩39,346 | ₩39,346 | ₩39,346 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,092 | ₩39,092 | ₩39,092 | ₩39,092 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,911 | ₩38,961 | ₩38,911 | ₩38,961 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,992 | ₩38,992 | ₩38,992 | ₩38,992 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,660 | ₩38,660 | ₩38,660 | ₩38,660 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,497 | ₩38,551 | ₩38,470 | ₩38,551 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,911 | ₩38,911 | ₩38,774 | ₩38,774 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,311 | ₩38,311 | ₩38,311 | ₩38,311 | 0.00% | 100 |
|---|