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 | ₩43,449 | ₩43,599 | ₩43,449 | ₩43,599 | +0.34% | 500 |
| 2026.10.08 | ₩43,342 | ₩43,342 | ₩43,220 | ₩43,220 | -0.28% | 100 |
| 2026.10.07 | ₩43,422 | ₩43,422 | ₩43,422 | ₩43,422 | 0.00% | 100 |
| 2026.10.06 | ₩43,502 | ₩43,502 | ₩43,502 | ₩43,502 | 0.00% | 100 |
| 2026.10.05 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
| 2026.10.02 | ₩42,906 | ₩42,906 | ₩42,906 | ₩42,906 | 0.00% | 100 |
| 2026.10.01 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 100 |
| 2026.09.30 | ₩42,583 | ₩42,583 | ₩42,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,583 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩42,635 | ₩42,635 | ₩42,635 | ₩42,635 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩42,719 | ₩42,719 | ₩42,719 | ₩42,719 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,021 | ₩43,021 | ₩43,021 | ₩43,021 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,872 | ₩42,872 | ₩42,872 | ₩42,872 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,116 | ₩43,116 | ₩43,116 | ₩43,116 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩43,088 | ₩43,222 | ₩43,088 | ₩43,222 | +0.31% | 400 |
|---|
| 2026.09.18 | ₩42,762 | ₩42,762 | ₩42,762 | ₩42,762 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,754 | ₩42,754 | ₩42,667 | ₩42,667 | -0.20% | 800 |
|---|
| 2026.09.14 | ₩42,861 | ₩42,941 | ₩42,861 | ₩42,941 | +0.19% | 100 |
|---|
| 2026.09.11 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,767 | ₩42,767 | ₩42,710 | ₩42,710 | -0.13% | 300 |
|---|
| 2026.09.09 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,013 | ₩44,013 | ₩44,013 | ₩44,013 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩43,401 | ₩43,401 | ₩43,401 | ₩43,401 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,462 | ₩43,462 | ₩43,462 | ₩43,462 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,425 | ₩43,425 | ₩43,425 | ₩43,425 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,605 | ₩43,605 | ₩43,605 | ₩43,605 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,597 | ₩43,597 | ₩43,597 | ₩43,597 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,992 | ₩43,992 | ₩43,992 | ₩43,992 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,706 | ₩43,706 | ₩43,706 | ₩43,706 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,569 | ₩43,569 | ₩43,569 | ₩43,569 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,631 | ₩43,631 | ₩43,631 | ₩43,631 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,529 | ₩43,529 | ₩43,529 | ₩43,529 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩42,888 | ₩43,222 | ₩42,888 | ₩43,222 | +0.78% | 200 |
|---|
| 2026.08.03 | ₩42,460 | ₩42,592 | ₩42,460 | ₩42,592 | +0.31% | 200 |
|---|
| 2026.07.31 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩41,240 | ₩41,240 | ₩41,240 | ₩41,240 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,749 | ₩40,749 | ₩40,370 | ₩40,370 | -0.93% | 100 |
|---|
| 2026.07.28 | ₩41,083 | ₩41,083 | ₩41,081 | ₩41,081 | -0.01% | 100 |
|---|
| 2026.07.27 | ₩40,858 | ₩40,858 | ₩40,858 | ₩40,858 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,178 | ₩41,178 | ₩41,178 | ₩41,178 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,216 | ₩41,216 | ₩41,216 | ₩41,216 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩41,250 | ₩41,250 | ₩41,069 | ₩41,069 | -0.44% | 200 |
|---|
| 2026.07.16 | ₩41,364 | ₩41,376 | ₩41,364 | ₩41,376 | +0.03% | 100 |
|---|
| 2026.07.15 | ₩41,230 | ₩41,347 | ₩41,230 | ₩41,347 | +0.28% | 300 |
|---|
| 2026.07.14 | ₩41,364 | ₩41,364 | ₩41,364 | ₩41,364 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,257 | ₩41,258 | ₩41,190 | ₩41,258 | +0.00% | 500 |
|---|
| 2026.07.10 | ₩41,230 | ₩41,372 | ₩41,230 | ₩41,372 | +0.34% | 200 |
|---|
| 2026.07.09 | ₩41,003 | ₩41,204 | ₩41,003 | ₩41,181 | +0.43% | 400 |
|---|
| 2026.07.08 | ₩40,910 | ₩41,014 | ₩40,803 | ₩41,014 | +0.25% | 300 |
|---|
| 2026.07.07 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩40,789 | ₩40,971 | ₩40,789 | ₩40,971 | +0.45% | 1천 |
|---|
| 2026.06.30 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 500 |
|---|
| 2026.06.29 | ₩40,923 | ₩40,990 | ₩40,509 | ₩40,837 | -0.21% | 1.8천 |
|---|
| 2026.06.26 | ₩40,816 | ₩40,816 | ₩40,807 | ₩40,807 | -0.02% | 300 |
|---|
| 2026.06.25 | ₩40,475 | ₩40,475 | ₩40,475 | ₩40,475 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩40,429 | ₩40,429 | ₩40,429 | ₩40,429 | 0.00% | 300 |
|---|
| 2026.06.23 | ₩40,656 | ₩40,656 | ₩40,598 | ₩40,598 | -0.14% | 300 |
|---|
| 2026.06.22 | ₩40,892 | ₩40,892 | ₩40,892 | ₩40,892 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩40,829 | ₩41,030 | ₩40,829 | ₩40,962 | +0.32% | 400 |
|---|
| 2026.06.17 | ₩41,257 | ₩41,257 | ₩40,688 | ₩40,688 | -1.38% | 300 |
|---|
| 2026.06.16 | ₩41,511 | ₩41,511 | ₩41,355 | ₩41,355 | -0.38% | 200 |
|---|
| 2026.06.15 | ₩41,585 | ₩41,645 | ₩41,496 | ₩41,496 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩40,976 | ₩40,976 | ₩40,962 | ₩40,962 | -0.04% | 300 |
|---|
| 2026.06.11 | ₩40,375 | ₩40,883 | ₩40,375 | ₩40,858 | +1.19% | 3천 |
|---|
| 2026.06.10 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩40,976 | ₩40,976 | ₩40,916 | ₩40,916 | -0.15% | 300 |
|---|
| 2026.06.05 | ₩41,364 | ₩41,364 | ₩40,910 | ₩40,910 | -1.10% | 600 |
|---|
| 2026.06.04 | ₩41,724 | ₩41,724 | ₩41,724 | ₩41,724 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 600 |
|---|
| 2026.06.01 | ₩41,872 | ₩42,193 | ₩41,872 | ₩42,181 | +0.74% | 1.6천 |
|---|
| 2026.05.29 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,859 | ₩40,859 | ₩40,859 | ₩40,859 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,486 | ₩40,486 | ₩40,486 | ₩40,486 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩40,105 | ₩40,105 | ₩40,105 | ₩40,105 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩39,723 | ₩39,723 | ₩39,723 | ₩39,723 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,914 | ₩39,914 | ₩39,914 | ₩39,914 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,763 | ₩39,763 | ₩39,763 | ₩39,763 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩40,004 | ₩40,004 | ₩40,004 | ₩40,004 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,739 | ₩39,739 | ₩39,739 | ₩39,739 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩39,556 | ₩39,556 | ₩39,556 | ₩39,556 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,525 | ₩39,525 | ₩39,525 | ₩39,525 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,302 | ₩39,302 | ₩39,302 | ₩39,302 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,319 | ₩39,319 | ₩39,319 | ₩39,319 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩38,741 | ₩38,741 | ₩38,741 | ₩38,741 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩38,932 | ₩38,965 | ₩38,924 | ₩38,924 | -0.02% | 2.8천 |
|---|
| 2026.04.24 | ₩38,938 | ₩38,938 | ₩38,938 | ₩38,938 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,624 | ₩38,918 | ₩38,624 | ₩38,918 | +0.76% | 600 |
|---|
| 2026.04.22 | ₩39,234 | ₩39,234 | ₩39,234 | ₩39,234 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩38,985 | ₩38,985 | ₩38,912 | ₩38,912 | -0.19% | 400 |
|---|
| 2026.04.20 | ₩38,989 | ₩38,989 | ₩38,989 | ₩38,989 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,989 | ₩38,989 | ₩38,989 | ₩38,989 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,604 | ₩38,604 | ₩38,604 | ₩38,604 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,309 | ₩37,309 | ₩37,309 | ₩37,309 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,627 | ₩37,627 | ₩37,627 | ₩37,627 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,528 | ₩37,548 | ₩37,528 | ₩37,548 | +0.05% | 100 |
|---|
| 2026.04.07 | ₩36,646 | ₩36,863 | ₩36,646 | ₩36,863 | +0.59% | 300 |
|---|
| 2026.04.06 | ₩36,880 | ₩36,880 | ₩36,880 | ₩36,880 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,686 | ₩36,833 | ₩36,686 | ₩36,710 | +0.07% | 200 |
|---|
| 2026.03.31 | ₩36,085 | ₩36,506 | ₩36,085 | ₩36,506 | +1.17% | 500 |
|---|
| 2026.03.30 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩36,783 | ₩36,783 | ₩36,783 | ₩36,783 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,676 | ₩36,676 | ₩36,676 | ₩36,676 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩37,107 | ₩37,141 | ₩37,107 | ₩37,141 | +0.09% | 200 |
|---|
| 2026.03.18 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩37,765 | ₩37,765 | ₩37,765 | ₩37,765 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩37,662 | ₩37,662 | ₩37,662 | ₩37,662 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩37,417 | ₩37,417 | ₩37,417 | ₩37,417 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,858 | ₩37,858 | ₩37,858 | ₩37,858 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,983 | ₩37,983 | ₩37,935 | ₩37,935 | -0.13% | 300 |
|---|
| 2026.03.09 | ₩37,983 | ₩38,152 | ₩37,983 | ₩38,152 | +0.45% | 300 |
|---|
| 2026.03.06 | ₩38,140 | ₩38,140 | ₩38,140 | ₩38,140 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩38,480 | ₩38,480 | ₩38,480 | ₩38,480 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩37,715 | ₩38,235 | ₩37,715 | ₩38,235 | +1.38% | 200 |
|---|
| 2026.03.02 | ₩38,410 | ₩38,429 | ₩38,410 | ₩38,429 | +0.05% | 300 |
|---|
| 2026.02.27 | ₩38,358 | ₩38,358 | ₩38,358 | ₩38,358 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩38,227 | ₩38,227 | ₩38,227 | ₩38,227 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩37,956 | ₩37,980 | ₩37,956 | ₩37,980 | +0.06% | 300 |
|---|
| 2026.02.23 | ₩37,695 | ₩37,695 | ₩37,695 | ₩37,695 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩38,384 | ₩38,384 | ₩38,250 | ₩38,290 | -0.24% | 1.9천 |
|---|
| 2026.02.19 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩38,314 | ₩38,314 | ₩38,314 | ₩38,314 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩38,222 | ₩38,222 | ₩38,222 | ₩38,222 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩37,901 | ₩37,901 | ₩37,901 | ₩37,901 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩38,394 | ₩38,394 | ₩38,394 | ₩38,394 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩38,544 | ₩38,544 | ₩38,469 | ₩38,469 | -0.19% | 400 |
|---|
| 2026.02.09 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩37,734 | ₩37,734 | ₩37,734 | ₩37,734 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩38,263 | ₩38,493 | ₩38,263 | ₩38,493 | +0.60% | 400 |
|---|
| 2026.02.02 | ₩38,777 | ₩38,777 | ₩38,777 | ₩38,777 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩38,719 | ₩38,719 | ₩38,612 | ₩38,612 | -0.28% | 500 |
|---|
| 2026.01.29 | ₩38,998 | ₩38,998 | ₩38,727 | ₩38,727 | -0.70% | 600 |
|---|
| 2026.01.28 | ₩39,333 | ₩39,333 | ₩39,251 | ₩39,251 | -0.21% | 100 |
|---|
| 2026.01.27 | ₩39,330 | ₩39,330 | ₩39,330 | ₩39,330 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,172 | ₩39,319 | ₩39,172 | ₩39,295 | +0.31% | 600 |
|---|
| 2026.01.23 | ₩39,172 | ₩39,192 | ₩39,137 | ₩39,137 | -0.09% | 700 |
|---|
| 2026.01.22 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩38,598 | ₩38,868 | ₩38,598 | ₩38,798 | +0.52% | 600 |
|---|
| 2026.01.20 | ₩38,598 | ₩38,598 | ₩38,536 | ₩38,536 | -0.16% | 200 |
|---|
| 2026.01.16 | ₩39,226 | ₩39,226 | ₩39,170 | ₩39,170 | -0.14% | 1천 |
|---|
| 2026.01.15 | ₩39,170 | ₩39,170 | ₩39,170 | ₩39,170 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,025 | ₩39,154 | ₩39,025 | ₩39,154 | +0.33% | 400 |
|---|
| 2026.01.13 | ₩39,426 | ₩39,426 | ₩39,373 | ₩39,373 | -0.14% | 300 |
|---|
| 2026.01.12 | ₩39,679 | ₩39,679 | ₩39,639 | ₩39,639 | -0.10% | 300 |
|---|
| 2026.01.09 | ₩39,617 | ₩39,617 | ₩39,617 | ₩39,617 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩39,466 | ₩39,466 | ₩39,419 | ₩39,419 | -0.12% | 400 |
|---|
| 2026.01.07 | ₩39,587 | ₩39,587 | ₩39,369 | ₩39,369 | -0.55% | 100 |
|---|
| 2026.01.06 | ₩39,306 | ₩39,557 | ₩39,306 | ₩39,538 | +0.59% | 700 |
|---|
| 2026.01.05 | ₩39,132 | ₩39,132 | ₩39,041 | ₩39,041 | -0.23% | 300 |
|---|
| 2026.01.02 | ₩38,720 | ₩38,720 | ₩38,720 | ₩38,720 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,892 | ₩38,892 | ₩38,872 | ₩38,872 | -0.05% | 2.7천 |
|---|
| 2025.12.30 | ₩39,293 | ₩39,293 | ₩39,183 | ₩39,183 | -0.28% | 300 |
|---|
| 2025.12.29 | ₩39,496 | ₩39,496 | ₩39,496 | ₩39,496 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,621 | ₩39,621 | ₩39,621 | ₩39,621 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩39,433 | ₩39,433 | ₩39,433 | ₩39,433 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,430 | ₩39,430 | ₩39,430 | ₩39,430 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,279 | ₩39,279 | ₩39,154 | ₩39,154 | -0.32% | 2.6천 |
|---|
| 2025.12.18 | ₩38,932 | ₩38,932 | ₩38,932 | ₩38,932 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,692 | ₩38,692 | ₩38,692 | ₩38,692 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩38,920 | ₩38,920 | ₩38,920 | ₩38,920 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,055 | ₩39,055 | ₩39,055 | ₩39,055 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,123 | ₩39,123 | ₩39,123 | ₩39,123 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,346 | ₩39,346 | ₩39,346 | ₩39,346 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,168 | ₩39,168 | ₩39,168 | ₩39,168 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,900 | ₩38,900 | ₩38,900 | ₩38,900 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,892 | ₩38,914 | ₩38,892 | ₩38,909 | +0.04% | 1천 |
|---|
| 2025.12.02 | ₩38,751 | ₩38,751 | ₩38,751 | ₩38,751 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩38,692 | ₩38,692 | ₩38,692 | ₩38,692 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩38,976 | ₩38,976 | ₩38,976 | ₩38,976 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,798 | ₩38,798 | ₩38,753 | ₩38,753 | -0.12% | 300 |
|---|
| 2025.11.25 | ₩38,155 | ₩38,521 | ₩38,155 | ₩38,521 | +0.96% | 200 |
|---|
| 2025.11.24 | ₩38,103 | ₩38,116 | ₩38,043 | ₩38,043 | -0.16% | 1.3천 |
|---|
| 2025.11.21 | ₩37,833 | ₩37,833 | ₩37,833 | ₩37,833 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,689 | ₩37,702 | ₩37,510 | ₩37,510 | -0.48% | 300 |
|---|
| 2025.11.19 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩38,851 | ₩38,851 | ₩38,432 | ₩38,432 | -1.08% | 300 |
|---|
| 2025.11.14 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,802 | ₩38,802 | ₩38,802 | ₩38,802 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩39,347 | ₩39,347 | ₩39,347 | ₩39,347 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩39,319 | ₩39,319 | ₩39,271 | ₩39,271 | -0.12% | 200 |
|---|
| 2025.11.10 | ₩39,061 | ₩39,061 | ₩39,061 | ₩39,061 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩38,664 | ₩38,664 | ₩38,664 | ₩38,664 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩38,678 | ₩38,678 | ₩38,484 | ₩38,484 | -0.50% | 600 |
|---|
| 2025.11.05 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩39,128 | ₩39,128 | ₩39,128 | ₩39,128 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,825 | ₩38,825 | ₩38,825 | ₩38,825 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩39,520 | ₩39,558 | ₩39,450 | ₩39,450 | -0.18% | 500 |
|---|
| 2025.10.27 | ₩39,518 | ₩39,518 | ₩39,518 | ₩39,518 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩39,045 | ₩39,045 | ₩39,045 | ₩39,045 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,865 | ₩38,914 | ₩38,865 | ₩38,914 | +0.13% | 200 |
|---|
| 2025.10.21 | ₩39,125 | ₩39,125 | ₩39,125 | ₩39,125 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,945 | ₩38,945 | ₩38,945 | ₩38,945 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,614 | ₩38,614 | ₩38,614 | ₩38,614 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,451 | ₩38,505 | ₩38,424 | ₩38,505 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩38,762 | ₩38,762 | ₩38,762 | ₩38,762 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩38,865 | ₩38,865 | ₩38,727 | ₩38,727 | -0.35% | 300 |
|---|
| 2025.10.13 | ₩38,616 | ₩38,616 | ₩38,616 | ₩38,616 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,265 | ₩38,265 | ₩38,265 | ₩38,265 | 0.00% | 100 |
|---|