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 | ₩46,395 | ₩46,864 | ₩46,087 | ₩46,537 | +0.31% | 6.1만 |
| 2026.09.28–2026.10.02 | ₩46,529 | ₩46,610 | ₩45,852 | ₩46,363 | -0.36% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩46,729 | ₩47,079 | ₩46,489 | ₩46,789 | +0.13% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩46,327 | ₩46,667 | ₩46,038 | ₩46,343 | +0.03% | 23.7만 |
| 2026.09.08–2026.09.11 | ₩47,200 | ₩47,200 | ₩46,374 | ₩46,728 | -1.00% | 2만 |
| 2026.08.31–2026.09.04 | ₩47,200 | ₩47,468 | ₩46,734 | ₩47,399 | +0.42% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩47,200 | ₩47,656 | ₩47,200 | ₩47,343 | +0.30% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,682 |
| ₩47,036 |
| ₩47,373 |
| -0.59% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩47,387 | ₩47,709 | ₩47,222 | ₩47,590 | +0.43% | 8.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,087 | ₩47,294 | ₩46,020 | ₩47,294 | +2.62% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,611 | ₩45,953 | ₩45,107 | ₩45,792 | +0.40% | 3.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,832 | ₩45,993 | ₩45,363 | ₩45,467 | -0.80% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,127 | ₩46,248 | ₩45,658 | ₩45,667 | -1.00% | 8만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,717 | ₩46,784 | ₩45,765 | ₩46,370 | -0.74% | 7.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,966 | ₩46,744 | ₩45,953 | ₩46,379 | +0.90% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,087 | ₩46,261 | ₩45,478 | ₩45,812 | -0.60% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,455 | ₩46,501 | ₩45,699 | ₩46,191 | -0.57% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,162 | ₩45,845 | ₩44,445 | ₩45,766 | +1.34% | 5.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,832 | ₩46,159 | ₩44,812 | ₩44,812 | -2.23% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,711 | ₩46,073 | ₩45,457 | ₩45,912 | +0.44% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,277 | ₩45,255 | ₩44,062 | ₩45,125 | +1.92% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,853 | ₩45,097 | ₩44,275 | ₩44,275 | -1.29% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩43,579 | ₩44,947 | ₩43,532 | ₩44,785 | +2.77% | 11.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,646 | ₩44,089 | ₩43,110 | ₩43,839 | +0.44% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,767 | ₩43,847 | ₩43,029 | ₩43,547 | -0.50% | 1.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,072 | ₩44,028 | ₩42,072 | ₩43,849 | +4.22% | 5만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,924 | ₩42,359 | ₩40,616 | ₩42,132 | +2.95% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,557 | ₩40,964 | ₩39,248 | ₩40,782 | +3.10% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,602 | ₩40,931 | ₩39,409 | ₩39,426 | -2.90% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,394 | ₩41,635 | ₩39,905 | ₩39,945 | -3.50% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,899 | ₩42,171 | ₩40,775 | ₩40,775 | -0.30% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,721 | ₩43,056 | ₩41,179 | ₩41,486 | -2.89% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,075 | ₩43,459 | ₩42,667 | ₩43,240 | +0.38% | 6.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,748 | ₩43,164 | ₩42,413 | ₩43,143 | +0.93% | 7.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,788 | ₩43,311 | ₩42,453 | ₩42,784 | -0.01% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,413 | ₩42,842 | ₩41,863 | ₩42,824 | +0.97% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,612 | ₩42,962 | ₩42,413 | ₩42,476 | -0.32% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,876 | ₩42,540 | ₩41,656 | ₩42,398 | +1.25% | 8만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,332 | ₩42,513 | ₩42,076 | ₩42,305 | -0.06% | 8.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,769 | ₩42,372 | ₩41,769 | ₩42,352 | +1.40% | 6.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,782 | ₩41,782 | ₩41,348 | ₩41,580 | -0.48% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,474 | ₩41,836 | ₩41,461 | ₩41,836 | +0.87% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,407 | ₩41,407 | ₩40,726 | ₩41,270 | -0.33% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,420 | ₩41,675 | ₩41,099 | ₩41,187 | -0.56% | 9.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,119 | ₩41,554 | ₩40,978 | ₩41,411 | +0.71% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,200 | ₩41,221 | ₩40,200 | ₩41,221 | +2.54% | 5.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,749 | ₩40,749 | ₩39,455 | ₩39,929 | -2.01% | 20.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,897 | ₩41,414 | ₩40,631 | ₩40,704 | -0.47% | 10만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,380 | ₩41,380 | ₩40,200 | ₩40,615 | -1.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,501 | ₩41,648 | ₩41,073 | ₩41,159 | -0.82% | 15.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,871 | ₩41,259 | ₩40,522 | ₩41,178 | +0.75% | 14.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,133 | ₩40,804 | ₩40,066 | ₩40,568 | +1.08% | 15.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,160 | ₩40,187 | ₩39,652 | ₩39,652 | -1.27% | 2.2만 |
|---|