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 | ₩46,370 | ₩46,839 | ₩46,062 | ₩46,512 | +0.31% | 6.1만 |
| 2026.09.28–2026.10.02 | ₩46,504 | ₩46,584 | ₩45,827 | ₩46,338 | -0.36% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩46,704 | ₩47,053 | ₩46,464 | ₩46,764 | +0.13% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩46,302 | ₩46,642 | ₩46,013 | ₩46,318 | +0.03% | 23.7만 |
| 2026.09.08–2026.09.11 | ₩47,174 | ₩47,174 | ₩46,348 | ₩46,702 | -1.00% | 2만 |
| 2026.08.31–2026.09.04 | ₩47,174 | ₩47,442 | ₩46,709 | ₩47,374 | +0.42% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩47,174 | ₩47,630 | ₩47,174 | ₩47,317 | +0.30% | 2.6만 |
| 2026.08.17–2026.08.21 | ₩47,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,656 |
| ₩47,010 |
| ₩47,347 |
| -0.59% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩47,362 | ₩47,683 | ₩47,197 | ₩47,564 | +0.43% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,062 | ₩47,268 | ₩45,995 | ₩47,268 | +2.62% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,586 | ₩45,928 | ₩45,082 | ₩45,767 | +0.40% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,807 | ₩45,968 | ₩45,338 | ₩45,442 | -0.80% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,102 | ₩46,222 | ₩45,633 | ₩45,642 | -1.00% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,692 | ₩46,759 | ₩45,740 | ₩46,344 | -0.74% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,941 | ₩46,718 | ₩45,928 | ₩46,354 | +0.90% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,062 | ₩46,236 | ₩45,453 | ₩45,787 | -0.60% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,430 | ₩46,476 | ₩45,674 | ₩46,166 | -0.57% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,137 | ₩45,820 | ₩44,421 | ₩45,741 | +1.34% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,807 | ₩46,134 | ₩44,787 | ₩44,787 | -2.23% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,686 | ₩46,048 | ₩45,432 | ₩45,887 | +0.44% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,252 | ₩45,231 | ₩44,038 | ₩45,101 | +1.92% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,829 | ₩45,073 | ₩44,251 | ₩44,251 | -1.29% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,556 | ₩44,922 | ₩43,509 | ₩44,760 | +2.77% | 11.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,623 | ₩44,065 | ₩43,086 | ₩43,816 | +0.44% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,743 | ₩43,824 | ₩43,006 | ₩43,523 | -0.50% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,049 | ₩44,004 | ₩42,049 | ₩43,825 | +4.22% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,902 | ₩42,336 | ₩40,594 | ₩42,109 | +2.95% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,535 | ₩40,942 | ₩39,227 | ₩40,760 | +3.10% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,580 | ₩40,909 | ₩39,388 | ₩39,405 | -2.90% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,371 | ₩41,612 | ₩39,883 | ₩39,924 | -3.50% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,877 | ₩42,148 | ₩40,753 | ₩40,753 | -0.30% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,698 | ₩43,033 | ₩41,157 | ₩41,464 | -2.89% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,052 | ₩43,435 | ₩42,644 | ₩43,216 | +0.38% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,725 | ₩43,140 | ₩42,390 | ₩43,120 | +0.93% | 7.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,765 | ₩43,287 | ₩42,430 | ₩42,761 | -0.01% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,390 | ₩42,818 | ₩41,840 | ₩42,801 | +0.97% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,589 | ₩42,939 | ₩42,390 | ₩42,453 | -0.32% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,854 | ₩42,517 | ₩41,634 | ₩42,375 | +1.25% | 8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,309 | ₩42,490 | ₩42,053 | ₩42,282 | -0.06% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,746 | ₩42,349 | ₩41,746 | ₩42,329 | +1.40% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,760 | ₩41,760 | ₩41,325 | ₩41,557 | -0.48% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,451 | ₩41,813 | ₩41,438 | ₩41,813 | +0.87% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,384 | ₩41,384 | ₩40,704 | ₩41,248 | -0.33% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,398 | ₩41,652 | ₩41,076 | ₩41,165 | -0.56% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,096 | ₩41,532 | ₩40,956 | ₩41,388 | +0.71% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,178 | ₩41,198 | ₩40,178 | ₩41,198 | +2.54% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,726 | ₩40,726 | ₩39,433 | ₩39,908 | -2.01% | 20.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,875 | ₩41,391 | ₩40,608 | ₩40,682 | -0.47% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,358 | ₩41,358 | ₩40,178 | ₩40,592 | -1.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,478 | ₩41,626 | ₩41,051 | ₩41,137 | -0.82% | 15.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,848 | ₩41,237 | ₩40,500 | ₩41,155 | +0.75% | 14.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,111 | ₩40,781 | ₩40,044 | ₩40,546 | +1.08% | 15.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,138 | ₩40,165 | ₩39,630 | ₩39,630 | -1.27% | 2.2만 |
|---|