시장 데이터를 불러오는 중
전체 종목
VictoryShares WestEnd Global Equity ETF 과거 주가
VictoryShares WestEnd Global Equity ETF · GLOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares WestEnd Global Equity ETF · GLOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,365 | ₩46,834 | ₩46,056 | ₩46,507 | +0.31% | 6.1만 |
| 2026.09.28–2026.10.02 | ₩46,499 | ₩46,579 | ₩45,822 | ₩46,333 | -0.36% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩46,698 | ₩47,048 | ₩46,458 | ₩46,759 | +0.13% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩46,296 | ₩46,637 | ₩46,008 | ₩46,312 | +0.03% | 23.7만 |
| 2026.09.08–2026.09.11 | ₩47,169 | ₩47,169 | ₩46,343 | ₩46,697 | -1.00% | 2만 |
| 2026.08.31–2026.09.04 | ₩47,169 | ₩47,437 | ₩46,704 | ₩47,368 | +0.42% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩47,169 | ₩47,624 | ₩47,169 | ₩47,312 | +0.30% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩47,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,651 |
| ₩47,005 |
| ₩47,342 |
| -0.59% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩47,356 | ₩47,678 | ₩47,191 | ₩47,559 | +0.43% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,056 | ₩47,263 | ₩45,989 | ₩47,263 | +2.62% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,581 | ₩45,922 | ₩45,077 | ₩45,762 | +0.40% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,802 | ₩45,963 | ₩45,333 | ₩45,437 | -0.80% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,097 | ₩46,217 | ₩45,628 | ₩45,637 | -1.00% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,686 | ₩46,753 | ₩45,735 | ₩46,339 | -0.74% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,936 | ₩46,713 | ₩45,922 | ₩46,349 | +0.90% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,056 | ₩46,231 | ₩45,448 | ₩45,782 | -0.60% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,425 | ₩46,471 | ₩45,669 | ₩46,161 | -0.57% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,132 | ₩45,815 | ₩44,416 | ₩45,736 | +1.34% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,802 | ₩46,129 | ₩44,782 | ₩44,782 | -2.23% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,681 | ₩46,043 | ₩45,427 | ₩45,882 | +0.44% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,247 | ₩45,226 | ₩44,033 | ₩45,096 | +1.92% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,824 | ₩45,068 | ₩44,246 | ₩44,246 | -1.29% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,551 | ₩44,917 | ₩43,504 | ₩44,755 | +2.77% | 11.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,618 | ₩44,060 | ₩43,082 | ₩43,811 | +0.44% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,738 | ₩43,819 | ₩43,001 | ₩43,518 | -0.50% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,044 | ₩44,000 | ₩42,044 | ₩43,820 | +4.22% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,897 | ₩42,331 | ₩40,589 | ₩42,105 | +2.95% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,531 | ₩40,938 | ₩39,222 | ₩40,755 | +3.10% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,576 | ₩40,904 | ₩39,383 | ₩39,401 | -2.90% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,366 | ₩41,608 | ₩39,879 | ₩39,919 | -3.50% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,872 | ₩42,144 | ₩40,749 | ₩40,749 | -0.30% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,693 | ₩43,028 | ₩41,152 | ₩41,459 | -2.89% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,047 | ₩43,430 | ₩42,639 | ₩43,212 | +0.38% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,720 | ₩43,135 | ₩42,385 | ₩43,115 | +0.93% | 7.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,760 | ₩43,283 | ₩42,425 | ₩42,756 | -0.01% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,385 | ₩42,814 | ₩41,835 | ₩42,796 | +0.97% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,584 | ₩42,934 | ₩42,385 | ₩42,448 | -0.32% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,849 | ₩42,512 | ₩41,629 | ₩42,370 | +1.25% | 8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,304 | ₩42,485 | ₩42,048 | ₩42,278 | -0.06% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,742 | ₩42,345 | ₩41,742 | ₩42,325 | +1.40% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,755 | ₩41,755 | ₩41,321 | ₩41,553 | -0.48% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,447 | ₩41,809 | ₩41,433 | ₩41,809 | +0.87% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,380 | ₩41,380 | ₩40,699 | ₩41,243 | -0.33% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,393 | ₩41,648 | ₩41,072 | ₩41,160 | -0.56% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,092 | ₩41,527 | ₩40,951 | ₩41,384 | +0.71% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,174 | ₩41,194 | ₩40,174 | ₩41,194 | +2.54% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,722 | ₩40,722 | ₩39,429 | ₩39,903 | -2.01% | 20.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,871 | ₩41,387 | ₩40,604 | ₩40,678 | -0.47% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,353 | ₩41,353 | ₩40,174 | ₩40,588 | -1.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,474 | ₩41,621 | ₩41,046 | ₩41,132 | -0.82% | 15.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,844 | ₩41,232 | ₩40,495 | ₩41,151 | +0.75% | 14.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,107 | ₩40,777 | ₩40,040 | ₩40,541 | +1.08% | 15.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,134 | ₩40,160 | ₩39,626 | ₩39,626 | -1.27% | 2.2만 |
|---|