시장 데이터를 불러오는 중
전체 종목
Global X NYSE 100 ETF 과거 주가
Global X NYSE 100 ETF · NYSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X NYSE 100 ETF · NYSX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩178,182 | ₩178,598 | ₩178,075 | ₩178,598 | +0.23% | 1천 |
| 2026.10.08 | ₩179,630 | ₩179,630 | ₩177,231 | ₩177,285 | -1.31% | 2.3천 |
| 2026.10.07 | ₩179,201 | ₩180,460 | ₩179,147 | ₩180,460 | +0.70% | 2천 |
| 2026.10.06 | ₩181,412 | ₩181,519 | ₩180,956 | ₩180,956 | -0.25% | 2.3천 |
| 2026.10.05 | ₩179,697 | ₩180,930 | ₩179,603 | ₩180,353 | +0.37% | 5.1천 |
| 2026.10.02 | ₩179,094 | ₩179,402 | ₩178,437 | ₩178,705 | -0.22% | 4.3천 |
| 2026.10.01 | ₩177,070 | ₩177,070 | ₩175,449 | ₩176,574 | -0.28% | 3천 |
| 2026.09.30 | ₩176,708 | ₩177,204 | ₩176,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩176,146 |
| -0.32% |
| 3.5천 |
| 2026.09.29 | ₩176,146 | ₩176,146 | ₩174,913 | ₩175,208 | -0.53% | 2.6천 |
|---|
| 2026.09.28 | ₩176,199 | ₩176,199 | ₩174,832 | ₩174,940 | -0.71% | 1.8천 |
|---|
| 2026.09.25 | ₩177,084 | ₩177,164 | ₩175,851 | ₩177,097 | +0.01% | 2.3천 |
|---|
| 2026.09.24 | ₩174,484 | ₩176,253 | ₩174,484 | ₩176,253 | +1.01% | 1.8천 |
|---|
| 2026.09.23 | ₩175,891 | ₩176,387 | ₩175,275 | ₩175,717 | -0.10% | 3.3천 |
|---|
| 2026.09.22 | ₩177,968 | ₩177,968 | ₩177,352 | ₩177,874 | -0.05% | 5.5천 |
|---|
| 2026.09.21 | ₩176,226 | ₩177,043 | ₩176,146 | ₩177,043 | +0.46% | 1.2천 |
|---|
| 2026.09.18 | ₩171,402 | ₩172,300 | ₩171,067 | ₩172,300 | +0.52% | 1.3천 |
|---|
| 2026.09.17 | ₩170,973 | ₩171,241 | ₩170,853 | ₩171,134 | +0.09% | 1천 |
|---|
| 2026.09.16 | ₩169,003 | ₩169,003 | ₩167,033 | ₩167,636 | -0.81% | 1.4천 |
|---|
| 2026.09.15 | ₩167,690 | ₩167,905 | ₩167,503 | ₩167,596 | -0.06% | 1.6천 |
|---|
| 2026.09.14 | ₩168,454 | ₩168,990 | ₩168,454 | ₩168,735 | +0.17% | 800 |
|---|
| 2026.09.11 | ₩171,281 | ₩171,281 | ₩170,638 | ₩170,879 | -0.23% | 2.1천 |
|---|
| 2026.09.10 | ₩168,347 | ₩169,593 | ₩168,347 | ₩168,990 | +0.38% | 1.4천 |
|---|
| 2026.09.09 | ₩170,879 | ₩170,893 | ₩170,853 | ₩170,853 | -0.02% | 800 |
|---|
| 2026.09.08 | ₩170,772 | ₩171,697 | ₩170,625 | ₩170,920 | +0.09% | 2천 |
|---|
| 2026.09.04 | ₩170,638 | ₩170,812 | ₩170,477 | ₩170,531 | -0.06% | 1.2천 |
|---|
| 2026.09.03 | ₩168,347 | ₩169,901 | ₩168,025 | ₩169,633 | +0.76% | 1.6천 |
|---|
| 2026.09.02 | ₩166,940 | ₩167,449 | ₩166,564 | ₩167,449 | +0.31% | 2천 |
|---|
| 2026.09.01 | ₩167,395 | ₩167,395 | ₩166,873 | ₩166,886 | -0.30% | 1.7천 |
|---|
| 2026.08.31 | ₩169,365 | ₩169,486 | ₩168,896 | ₩169,392 | +0.02% | 5.6천 |
|---|
| 2026.08.28 | ₩170,437 | ₩170,571 | ₩169,459 | ₩169,459 | -0.57% | 1천 |
|---|
| 2026.08.27 | ₩169,231 | ₩170,611 | ₩169,231 | ₩170,611 | +0.82% | 1.7천 |
|---|
| 2026.08.26 | ₩167,275 | ₩167,342 | ₩167,114 | ₩167,342 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩166,658 | ₩167,167 | ₩166,377 | ₩167,167 | +0.31% | 800 |
|---|
| 2026.08.24 | ₩166,002 | ₩166,002 | ₩165,707 | ₩165,707 | -0.18% | 700 |
|---|
| 2026.08.21 | ₩167,355 | ₩167,677 | ₩167,355 | ₩167,677 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩167,141 | ₩167,972 | ₩167,074 | ₩167,074 | -0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩167,690 | ₩167,905 | ₩167,235 | ₩167,489 | -0.12% | 1.6천 |
|---|
| 2026.08.18 | ₩168,173 | ₩168,173 | ₩168,052 | ₩168,052 | -0.07% | 300 |
|---|
| 2026.08.17 | ₩172,970 | ₩172,970 | ₩171,871 | ₩171,871 | -0.64% | 800 |
|---|
| 2026.08.14 | ₩172,876 | ₩172,876 | ₩171,925 | ₩171,925 | -0.55% | 400 |
|---|
| 2026.08.13 | ₩172,702 | ₩172,702 | ₩172,286 | ₩172,340 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩170,558 | ₩170,946 | ₩170,250 | ₩170,250 | -0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩168,963 | ₩169,888 | ₩168,307 | ₩168,936 | -0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩170,290 | ₩170,705 | ₩169,379 | ₩169,379 | -0.54% | 2.6천 |
|---|
| 2026.08.07 | ₩169,807 | ₩170,142 | ₩169,312 | ₩170,142 | +0.20% | 1.4천 |
|---|
| 2026.08.06 | ₩168,588 | ₩168,883 | ₩168,333 | ₩168,333 | -0.15% | 2천 |
|---|
| 2026.08.05 | ₩171,616 | ₩171,616 | ₩168,856 | ₩168,856 | -1.61% | 11만 |
|---|
| 2026.08.04 | ₩168,561 | ₩170,732 | ₩168,561 | ₩170,156 | +0.95% | 1.5천 |
|---|
| 2026.08.03 | ₩164,461 | ₩164,621 | ₩164,461 | ₩164,621 | +0.10% | 500 |
|---|
| 2026.07.31 | ₩160,936 | ₩161,513 | ₩159,355 | ₩161,513 | +0.36% | 1.3천 |
|---|
| 2026.07.30 | ₩158,350 | ₩159,838 | ₩158,350 | ₩159,650 | +0.82% | 1.5천 |
|---|
| 2026.07.29 | ₩156,447 | ₩157,814 | ₩153,097 | ₩153,097 | -2.14% | 1.6천 |
|---|
| 2026.07.28 | ₩155,308 | ₩158,457 | ₩155,295 | ₩156,474 | +0.75% | 6.5천 |
|---|
| 2026.07.27 | ₩160,896 | ₩160,896 | ₩156,796 | ₩158,323 | -1.60% | 2.4천 |
|---|
| 2026.07.24 | ₩160,400 | ₩160,400 | ₩159,074 | ₩159,154 | -0.78% | 600 |
|---|
| 2026.07.23 | ₩162,786 | ₩162,786 | ₩161,178 | ₩161,392 | -0.86% | 1.6천 |
|---|
| 2026.07.22 | ₩165,559 | ₩165,653 | ₩165,184 | ₩165,184 | -0.23% | 2.1천 |
|---|
| 2026.07.21 | ₩165,640 | ₩166,270 | ₩165,573 | ₩166,270 | +0.38% | 1.3천 |
|---|
| 2026.07.20 | ₩163,027 | ₩163,482 | ₩163,027 | ₩163,482 | +0.28% | 1.2천 |
|---|
| 2026.07.17 | ₩161,700 | ₩163,817 | ₩161,700 | ₩162,745 | +0.65% | 2.7천 |
|---|
| 2026.07.16 | ₩165,894 | ₩165,894 | ₩164,380 | ₩164,702 | -0.72% | 700 |
|---|
| 2026.07.15 | ₩169,204 | ₩169,204 | ₩167,328 | ₩168,588 | -0.36% | 2천 |
|---|
| 2026.07.14 | ₩168,333 | ₩168,668 | ₩168,333 | ₩168,668 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩167,503 | ₩167,503 | ₩166,471 | ₩166,953 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩168,936 | ₩170,183 | ₩168,936 | ₩170,183 | +0.74% | 700 |
|---|
| 2026.07.09 | ₩167,891 | ₩169,767 | ₩167,891 | ₩169,633 | +1.04% | 2.4천 |
|---|
| 2026.07.08 | ₩165,278 | ₩166,832 | ₩165,278 | ₩166,819 | +0.93% | 700 |
|---|
| 2026.07.07 | ₩166,739 | ₩166,739 | ₩164,702 | ₩165,667 | -0.64% | 1.5천 |
|---|
| 2026.07.06 | ₩168,132 | ₩169,794 | ₩168,132 | ₩168,869 | +0.44% | 1.6천 |
|---|
| 2026.07.02 | ₩166,739 | ₩167,248 | ₩164,930 | ₩166,095 | -0.39% | 2.8천 |
|---|
| 2026.07.01 | ₩170,652 | ₩170,652 | ₩169,606 | ₩169,606 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩169,553 | ₩172,514 | ₩169,553 | ₩172,514 | +1.75% | 3.9천 |
|---|
| 2026.06.29 | ₩165,305 | ₩168,682 | ₩163,536 | ₩168,682 | +2.04% | 7.9천 |
|---|
| 2026.06.26 | ₩162,531 | ₩164,608 | ₩162,531 | ₩163,750 | +0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩164,554 | ₩165,559 | ₩164,554 | ₩165,131 | +0.35% | 1.2천 |
|---|
| 2026.06.24 | ₩165,948 | ₩166,189 | ₩164,662 | ₩164,662 | -0.78% | 1천 |
|---|
| 2026.06.23 | ₩167,074 | ₩167,087 | ₩165,948 | ₩165,948 | -0.67% | 600 |
|---|
| 2026.06.22 | ₩173,573 | ₩173,573 | ₩171,442 | ₩171,858 | -0.99% | 1천 |
|---|
| 2026.06.18 | ₩171,683 | ₩172,863 | ₩171,683 | ₩172,863 | +0.69% | 9.4만 |
|---|
| 2026.06.17 | ₩169,781 | ₩171,040 | ₩167,958 | ₩168,039 | -1.03% | 1.1천 |
|---|
| 2026.06.16 | ₩171,174 | ₩171,174 | ₩169,472 | ₩169,472 | -0.99% | 1.2만 |
|---|
| 2026.06.15 | ₩172,782 | ₩173,104 | ₩172,554 | ₩172,581 | -0.12% | 3.7천 |
|---|
| 2026.06.12 | ₩166,404 | ₩166,980 | ₩166,404 | ₩166,980 | +0.35% | 400 |
|---|
| 2026.06.11 | ₩161,446 | ₩166,203 | ₩161,446 | ₩166,203 | +2.95% | 700 |
|---|
| 2026.06.10 | ₩165,492 | ₩165,492 | ₩161,432 | ₩161,432 | -2.45% | 500 |
|---|
| 2026.06.09 | ₩169,003 | ₩169,003 | ₩160,039 | ₩164,916 | -2.42% | 600 |
|---|
| 2026.06.08 | ₩167,449 | ₩167,449 | ₩167,369 | ₩167,369 | -0.05% | 400 |
|---|
| 2026.06.05 | ₩167,100 | ₩167,167 | ₩165,265 | ₩165,265 | -1.10% | 1.7천 |
|---|
| 2026.06.04 | ₩172,394 | ₩174,752 | ₩172,394 | ₩174,538 | +1.24% | 1.2천 |
|---|
| 2026.06.03 | ₩175,489 | ₩175,489 | ₩175,167 | ₩175,167 | -0.18% | 900 |
|---|
| 2026.06.02 | ₩176,789 | ₩176,963 | ₩176,682 | ₩176,963 | +0.10% | 7.4천 |
|---|
| 2026.06.01 | ₩175,208 | ₩176,360 | ₩175,208 | ₩175,824 | +0.35% | 6.9천 |
|---|
| 2026.05.29 | ₩172,742 | ₩173,358 | ₩172,742 | ₩173,265 | +0.30% | 1.5천 |
|---|
| 2026.05.28 | ₩171,322 | ₩171,322 | ₩171,322 | ₩171,322 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩170,035 | ₩170,035 | ₩168,347 | ₩169,459 | -0.34% | 500 |
|---|
| 2026.05.26 | ₩169,821 | ₩169,915 | ₩168,829 | ₩169,593 | -0.13% | 4.4천 |
|---|
| 2026.05.22 | ₩167,087 | ₩167,087 | ₩166,390 | ₩166,390 | -0.42% | 800 |
|---|
| 2026.05.21 | ₩165,452 | ₩165,479 | ₩165,452 | ₩165,479 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩164,286 | ₩164,353 | ₩163,764 | ₩164,353 | +0.04% | 1.3천 |
|---|
| 2026.05.19 | ₩160,977 | ₩161,218 | ₩160,977 | ₩161,218 | +0.15% | 400 |
|---|
| 2026.05.18 | ₩163,898 | ₩163,898 | ₩162,665 | ₩162,665 | -0.75% | 500 |
|---|
| 2026.05.15 | ₩164,018 | ₩164,099 | ₩163,777 | ₩164,099 | +0.05% | 1.3천 |
|---|
| 2026.05.14 | ₩166,136 | ₩167,489 | ₩166,136 | ₩167,007 | +0.52% | 4.8천 |
|---|
| 2026.05.13 | ₩163,657 | ₩165,412 | ₩162,786 | ₩165,412 | +1.07% | 5.3천 |
|---|
| 2026.05.12 | ₩164,032 | ₩164,032 | ₩161,352 | ₩162,638 | -0.85% | 5.7천 |
|---|
| 2026.05.11 | ₩164,193 | ₩165,144 | ₩163,268 | ₩164,688 | +0.30% | 3.4천 |
|---|
| 2026.05.08 | ₩163,375 | ₩164,662 | ₩163,375 | ₩164,662 | +0.79% | 1천 |
|---|
| 2026.05.07 | ₩162,049 | ₩162,049 | ₩160,400 | ₩160,816 | -0.76% | 1.9천 |
|---|
| 2026.05.06 | ₩159,168 | ₩161,084 | ₩159,074 | ₩161,084 | +1.20% | 1.6천 |
|---|
| 2026.05.05 | ₩156,756 | ₩157,305 | ₩156,756 | ₩156,916 | +0.10% | 5.3천 |
|---|
| 2026.05.04 | ₩155,791 | ₩155,791 | ₩154,906 | ₩155,081 | -0.46% | 2.8천 |
|---|
| 2026.05.01 | ₩154,813 | ₩155,295 | ₩154,813 | ₩155,215 | +0.26% | 3천 |
|---|
| 2026.04.30 | ₩151,074 | ₩153,338 | ₩150,752 | ₩153,338 | +1.50% | 5.2천 |
|---|
| 2026.04.29 | ₩151,972 | ₩151,972 | ₩151,931 | ₩151,931 | -0.03% | 800 |
|---|
| 2026.04.28 | ₩151,168 | ₩151,395 | ₩150,404 | ₩151,208 | +0.03% | 2.6천 |
|---|
| 2026.04.27 | ₩153,405 | ₩153,580 | ₩152,347 | ₩153,566 | +0.10% | 4.1천 |
|---|
| 2026.04.24 | ₩151,972 | ₩153,338 | ₩151,637 | ₩153,338 | +0.90% | 500 |
|---|
| 2026.04.23 | ₩149,238 | ₩149,600 | ₩149,238 | ₩149,600 | +0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩151,355 | ₩151,797 | ₩151,355 | ₩151,797 | +0.29% | 600 |
|---|
| 2026.04.21 | ₩149,828 | ₩149,828 | ₩149,533 | ₩149,533 | -0.20% | 700 |
|---|
| 2026.04.20 | ₩149,533 | ₩149,533 | ₩149,533 | ₩149,533 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩149,332 | ₩150,096 | ₩149,332 | ₩149,895 | +0.38% | 4천 |
|---|
| 2026.04.16 | ₩147,804 | ₩147,804 | ₩147,804 | ₩147,804 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩145,352 | ₩147,215 | ₩145,352 | ₩147,215 | +1.28% | 1천 |
|---|
| 2026.04.14 | ₩144,320 | ₩144,762 | ₩144,320 | ₩144,762 | +0.31% | 700 |
|---|
| 2026.04.13 | ₩139,027 | ₩141,814 | ₩139,027 | ₩141,814 | +2.00% | 800 |
|---|
| 2026.04.10 | ₩139,871 | ₩140,193 | ₩139,335 | ₩139,335 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩138,357 | ₩138,759 | ₩137,834 | ₩138,759 | +0.29% | 600 |
|---|
| 2026.04.08 | ₩139,255 | ₩139,255 | ₩137,365 | ₩137,794 | -1.05% | 1.3천 |
|---|
| 2026.04.07 | ₩132,166 | ₩133,386 | ₩132,166 | ₩133,386 | +0.92% | 400 |
|---|
| 2026.04.06 | ₩132,850 | ₩133,024 | ₩132,850 | ₩132,970 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩131,831 | ₩132,314 | ₩131,818 | ₩132,314 | +0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩131,724 | ₩132,247 | ₩131,724 | ₩132,046 | +0.24% | 2천 |
|---|
| 2026.03.31 | ₩126,940 | ₩130,263 | ₩126,940 | ₩130,263 | +2.62% | 1.2천 |
|---|
| 2026.03.30 | ₩126,002 | ₩126,350 | ₩124,970 | ₩124,970 | -0.82% | 700 |
|---|
| 2026.03.27 | ₩128,227 | ₩128,387 | ₩126,618 | ₩126,632 | -1.24% | 5.1천 |
|---|
| 2026.03.26 | ₩129,781 | ₩129,955 | ₩129,419 | ₩129,419 | -0.28% | 1.3천 |
|---|