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 | ₩177,712 | ₩178,126 | ₩177,605 | ₩178,126 | +0.23% | 1천 |
| 2026.10.08 | ₩179,155 | ₩179,155 | ₩176,763 | ₩176,816 | -1.31% | 2.3천 |
| 2026.10.07 | ₩178,727 | ₩179,984 | ₩178,674 | ₩179,984 | +0.70% | 2천 |
| 2026.10.06 | ₩180,933 | ₩181,040 | ₩180,478 | ₩180,478 | -0.25% | 2.3천 |
| 2026.10.05 | ₩179,222 | ₩180,452 | ₩179,128 | ₩179,877 | +0.37% | 5.1천 |
| 2026.10.02 | ₩178,621 | ₩178,928 | ₩177,966 | ₩178,233 | -0.22% | 4.3천 |
| 2026.10.01 | ₩176,602 | ₩176,602 | ₩174,985 | ₩176,108 | -0.28% | 3천 |
| 2026.09.30 | ₩176,242 | ₩176,736 | ₩175,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,680 |
| -0.32% |
| 3.5천 |
| 2026.09.29 | ₩175,680 | ₩175,680 | ₩174,451 | ₩174,745 | -0.53% | 2.6천 |
|---|
| 2026.09.28 | ₩175,734 | ₩175,734 | ₩174,371 | ₩174,477 | -0.71% | 1.8천 |
|---|
| 2026.09.25 | ₩176,616 | ₩176,696 | ₩175,386 | ₩176,629 | +0.01% | 2.3천 |
|---|
| 2026.09.24 | ₩174,023 | ₩175,787 | ₩174,023 | ₩175,787 | +1.01% | 1.8천 |
|---|
| 2026.09.23 | ₩175,426 | ₩175,921 | ₩174,812 | ₩175,253 | -0.10% | 3.3천 |
|---|
| 2026.09.22 | ₩177,498 | ₩177,498 | ₩176,883 | ₩177,404 | -0.05% | 5.5천 |
|---|
| 2026.09.21 | ₩175,760 | ₩176,576 | ₩175,680 | ₩176,576 | +0.46% | 1.2천 |
|---|
| 2026.09.18 | ₩170,949 | ₩171,845 | ₩170,615 | ₩171,845 | +0.52% | 1.3천 |
|---|
| 2026.09.17 | ₩170,521 | ₩170,789 | ₩170,401 | ₩170,682 | +0.09% | 1천 |
|---|
| 2026.09.16 | ₩168,557 | ₩168,557 | ₩166,592 | ₩167,194 | -0.81% | 1.4천 |
|---|
| 2026.09.15 | ₩167,247 | ₩167,461 | ₩167,060 | ₩167,154 | -0.06% | 1.6천 |
|---|
| 2026.09.14 | ₩168,009 | ₩168,543 | ₩168,009 | ₩168,290 | +0.17% | 800 |
|---|
| 2026.09.11 | ₩170,829 | ₩170,829 | ₩170,187 | ₩170,428 | -0.23% | 2.1천 |
|---|
| 2026.09.10 | ₩167,902 | ₩169,145 | ₩167,902 | ₩168,543 | +0.38% | 1.4천 |
|---|
| 2026.09.09 | ₩170,428 | ₩170,441 | ₩170,401 | ₩170,401 | -0.02% | 800 |
|---|
| 2026.09.08 | ₩170,321 | ₩171,243 | ₩170,174 | ₩170,468 | +0.09% | 2천 |
|---|
| 2026.09.04 | ₩170,187 | ₩170,361 | ₩170,027 | ₩170,080 | -0.06% | 1.2천 |
|---|
| 2026.09.03 | ₩167,902 | ₩169,452 | ₩167,581 | ₩169,185 | +0.76% | 1.6천 |
|---|
| 2026.09.02 | ₩166,499 | ₩167,007 | ₩166,124 | ₩167,007 | +0.31% | 2천 |
|---|
| 2026.09.01 | ₩166,953 | ₩166,953 | ₩166,432 | ₩166,445 | -0.30% | 1.7천 |
|---|
| 2026.08.31 | ₩168,918 | ₩169,038 | ₩168,450 | ₩168,944 | +0.02% | 5.6천 |
|---|
| 2026.08.28 | ₩169,987 | ₩170,121 | ₩169,011 | ₩169,011 | -0.57% | 1천 |
|---|
| 2026.08.27 | ₩168,784 | ₩170,161 | ₩168,784 | ₩170,161 | +0.82% | 1.7천 |
|---|
| 2026.08.26 | ₩166,833 | ₩166,900 | ₩166,672 | ₩166,900 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩166,218 | ₩166,726 | ₩165,937 | ₩166,726 | +0.31% | 800 |
|---|
| 2026.08.24 | ₩165,563 | ₩165,563 | ₩165,269 | ₩165,269 | -0.18% | 700 |
|---|
| 2026.08.21 | ₩166,913 | ₩167,234 | ₩166,913 | ₩167,234 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩166,699 | ₩167,528 | ₩166,632 | ₩166,632 | -0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩167,247 | ₩167,461 | ₩166,793 | ₩167,047 | -0.12% | 1.6천 |
|---|
| 2026.08.18 | ₩167,728 | ₩167,728 | ₩167,608 | ₩167,608 | -0.07% | 300 |
|---|
| 2026.08.17 | ₩172,513 | ₩172,513 | ₩171,417 | ₩171,417 | -0.64% | 800 |
|---|
| 2026.08.14 | ₩172,419 | ₩172,419 | ₩171,470 | ₩171,470 | -0.55% | 400 |
|---|
| 2026.08.13 | ₩172,246 | ₩172,246 | ₩171,831 | ₩171,885 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩170,107 | ₩170,495 | ₩169,800 | ₩169,800 | -0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩168,517 | ₩169,439 | ₩167,862 | ₩168,490 | -0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩169,840 | ₩170,254 | ₩168,931 | ₩168,931 | -0.54% | 2.6천 |
|---|
| 2026.08.07 | ₩169,359 | ₩169,693 | ₩168,864 | ₩169,693 | +0.20% | 1.4천 |
|---|
| 2026.08.06 | ₩168,143 | ₩168,437 | ₩167,889 | ₩167,889 | -0.15% | 2천 |
|---|
| 2026.08.05 | ₩171,163 | ₩171,163 | ₩168,410 | ₩168,410 | -1.61% | 11만 |
|---|
| 2026.08.04 | ₩168,116 | ₩170,281 | ₩168,116 | ₩169,706 | +0.95% | 1.5천 |
|---|
| 2026.08.03 | ₩164,026 | ₩164,187 | ₩164,026 | ₩164,187 | +0.10% | 500 |
|---|
| 2026.07.31 | ₩160,511 | ₩161,086 | ₩158,934 | ₩161,086 | +0.36% | 1.3천 |
|---|
| 2026.07.30 | ₩157,932 | ₩159,415 | ₩157,932 | ₩159,228 | +0.82% | 1.5천 |
|---|
| 2026.07.29 | ₩156,034 | ₩157,397 | ₩152,693 | ₩152,693 | -2.14% | 1.6천 |
|---|
| 2026.07.28 | ₩154,898 | ₩158,039 | ₩154,885 | ₩156,061 | +0.75% | 6.5천 |
|---|
| 2026.07.27 | ₩160,471 | ₩160,471 | ₩156,382 | ₩157,905 | -1.60% | 2.4천 |
|---|
| 2026.07.24 | ₩159,977 | ₩159,977 | ₩158,654 | ₩158,734 | -0.78% | 600 |
|---|
| 2026.07.23 | ₩162,356 | ₩162,356 | ₩160,752 | ₩160,966 | -0.86% | 1.6천 |
|---|
| 2026.07.22 | ₩165,122 | ₩165,216 | ₩164,748 | ₩164,748 | -0.23% | 2.1천 |
|---|
| 2026.07.21 | ₩165,202 | ₩165,830 | ₩165,135 | ₩165,830 | +0.38% | 1.3천 |
|---|
| 2026.07.20 | ₩162,596 | ₩163,051 | ₩162,596 | ₩163,051 | +0.28% | 1.2천 |
|---|
| 2026.07.17 | ₩161,273 | ₩163,385 | ₩161,273 | ₩162,315 | +0.65% | 2.7천 |
|---|
| 2026.07.16 | ₩165,456 | ₩165,456 | ₩163,946 | ₩164,267 | -0.72% | 700 |
|---|
| 2026.07.15 | ₩168,757 | ₩168,757 | ₩166,886 | ₩168,143 | -0.36% | 2천 |
|---|
| 2026.07.14 | ₩167,889 | ₩168,223 | ₩167,889 | ₩168,223 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩167,060 | ₩167,060 | ₩166,031 | ₩166,512 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩168,490 | ₩169,733 | ₩168,490 | ₩169,733 | +0.74% | 700 |
|---|
| 2026.07.09 | ₩167,448 | ₩169,319 | ₩167,448 | ₩169,185 | +1.04% | 2.4천 |
|---|
| 2026.07.08 | ₩164,841 | ₩166,392 | ₩164,841 | ₩166,378 | +0.93% | 700 |
|---|
| 2026.07.07 | ₩166,298 | ₩166,298 | ₩164,267 | ₩165,229 | -0.64% | 1.5천 |
|---|
| 2026.07.06 | ₩167,688 | ₩169,345 | ₩167,688 | ₩168,423 | +0.44% | 1.6천 |
|---|
| 2026.07.02 | ₩166,298 | ₩166,806 | ₩164,494 | ₩165,657 | -0.39% | 2.8천 |
|---|
| 2026.07.01 | ₩170,201 | ₩170,201 | ₩169,158 | ₩169,158 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩169,105 | ₩172,058 | ₩169,105 | ₩172,058 | +1.75% | 3.9천 |
|---|
| 2026.06.29 | ₩164,868 | ₩168,236 | ₩163,104 | ₩168,236 | +2.04% | 7.9천 |
|---|
| 2026.06.26 | ₩162,102 | ₩164,173 | ₩162,102 | ₩163,318 | +0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩164,120 | ₩165,122 | ₩164,120 | ₩164,694 | +0.35% | 1.2천 |
|---|
| 2026.06.24 | ₩165,510 | ₩165,750 | ₩164,227 | ₩164,227 | -0.78% | 1천 |
|---|
| 2026.06.23 | ₩166,632 | ₩166,646 | ₩165,510 | ₩165,510 | -0.67% | 600 |
|---|
| 2026.06.22 | ₩173,114 | ₩173,114 | ₩170,989 | ₩171,404 | -0.99% | 1천 |
|---|
| 2026.06.18 | ₩171,230 | ₩172,406 | ₩171,230 | ₩172,406 | +0.69% | 9.4만 |
|---|
| 2026.06.17 | ₩169,332 | ₩170,588 | ₩167,514 | ₩167,595 | -1.03% | 1.1천 |
|---|
| 2026.06.16 | ₩170,722 | ₩170,722 | ₩169,025 | ₩169,025 | -0.99% | 1.2만 |
|---|
| 2026.06.15 | ₩172,326 | ₩172,646 | ₩172,099 | ₩172,125 | -0.12% | 3.7천 |
|---|
| 2026.06.12 | ₩165,964 | ₩166,539 | ₩165,964 | ₩166,539 | +0.35% | 400 |
|---|
| 2026.06.11 | ₩161,019 | ₩165,764 | ₩161,019 | ₩165,764 | +2.95% | 700 |
|---|
| 2026.06.10 | ₩165,055 | ₩165,055 | ₩161,006 | ₩161,006 | -2.45% | 500 |
|---|
| 2026.06.09 | ₩168,557 | ₩168,557 | ₩159,616 | ₩164,481 | -2.42% | 600 |
|---|
| 2026.06.08 | ₩167,007 | ₩167,007 | ₩166,926 | ₩166,926 | -0.05% | 400 |
|---|
| 2026.06.05 | ₩166,659 | ₩166,726 | ₩164,828 | ₩164,828 | -1.10% | 1.7천 |
|---|
| 2026.06.04 | ₩171,938 | ₩174,290 | ₩171,938 | ₩174,077 | +1.24% | 1.2천 |
|---|
| 2026.06.03 | ₩175,025 | ₩175,025 | ₩174,705 | ₩174,705 | -0.18% | 900 |
|---|
| 2026.06.02 | ₩176,322 | ₩176,496 | ₩176,215 | ₩176,496 | +0.10% | 7.4천 |
|---|
| 2026.06.01 | ₩174,745 | ₩175,894 | ₩174,745 | ₩175,360 | +0.35% | 6.9천 |
|---|
| 2026.05.29 | ₩172,286 | ₩172,900 | ₩172,286 | ₩172,807 | +0.30% | 1.5천 |
|---|
| 2026.05.28 | ₩170,869 | ₩170,869 | ₩170,869 | ₩170,869 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩169,586 | ₩169,586 | ₩167,902 | ₩169,011 | -0.34% | 500 |
|---|
| 2026.05.26 | ₩169,372 | ₩169,466 | ₩168,383 | ₩169,145 | -0.13% | 4.4천 |
|---|
| 2026.05.22 | ₩166,646 | ₩166,646 | ₩165,951 | ₩165,951 | -0.42% | 800 |
|---|
| 2026.05.21 | ₩165,015 | ₩165,042 | ₩165,015 | ₩165,042 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩163,852 | ₩163,919 | ₩163,331 | ₩163,919 | +0.04% | 1.3천 |
|---|
| 2026.05.19 | ₩160,551 | ₩160,792 | ₩160,551 | ₩160,792 | +0.15% | 400 |
|---|
| 2026.05.18 | ₩163,465 | ₩163,465 | ₩162,235 | ₩162,235 | -0.75% | 500 |
|---|
| 2026.05.15 | ₩163,585 | ₩163,665 | ₩163,345 | ₩163,665 | +0.05% | 1.3천 |
|---|
| 2026.05.14 | ₩165,697 | ₩167,047 | ₩165,697 | ₩166,565 | +0.52% | 4.8천 |
|---|
| 2026.05.13 | ₩163,224 | ₩164,975 | ₩162,356 | ₩164,975 | +1.07% | 5.3천 |
|---|
| 2026.05.12 | ₩163,599 | ₩163,599 | ₩160,926 | ₩162,209 | -0.85% | 5.7천 |
|---|
| 2026.05.11 | ₩163,759 | ₩164,708 | ₩162,837 | ₩164,253 | +0.30% | 3.4천 |
|---|
| 2026.05.08 | ₩162,944 | ₩164,227 | ₩162,944 | ₩164,227 | +0.79% | 1천 |
|---|
| 2026.05.07 | ₩161,621 | ₩161,621 | ₩159,977 | ₩160,391 | -0.76% | 1.9천 |
|---|
| 2026.05.06 | ₩158,747 | ₩160,658 | ₩158,654 | ₩160,658 | +1.20% | 1.6천 |
|---|
| 2026.05.05 | ₩156,341 | ₩156,889 | ₩156,341 | ₩156,502 | +0.10% | 5.3천 |
|---|
| 2026.05.04 | ₩155,379 | ₩155,379 | ₩154,497 | ₩154,671 | -0.46% | 2.8천 |
|---|
| 2026.05.01 | ₩154,404 | ₩154,885 | ₩154,404 | ₩154,804 | +0.26% | 3천 |
|---|
| 2026.04.30 | ₩150,675 | ₩152,933 | ₩150,354 | ₩152,933 | +1.50% | 5.2천 |
|---|
| 2026.04.29 | ₩151,570 | ₩151,570 | ₩151,530 | ₩151,530 | -0.03% | 800 |
|---|
| 2026.04.28 | ₩150,768 | ₩150,996 | ₩150,007 | ₩150,808 | +0.03% | 2.6천 |
|---|
| 2026.04.27 | ₩153,000 | ₩153,174 | ₩151,944 | ₩153,161 | +0.10% | 4.1천 |
|---|
| 2026.04.24 | ₩151,570 | ₩152,933 | ₩151,236 | ₩152,933 | +0.90% | 500 |
|---|
| 2026.04.23 | ₩148,844 | ₩149,205 | ₩148,844 | ₩149,205 | +0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩150,955 | ₩151,396 | ₩150,955 | ₩151,396 | +0.29% | 600 |
|---|
| 2026.04.21 | ₩149,432 | ₩149,432 | ₩149,138 | ₩149,138 | -0.20% | 700 |
|---|
| 2026.04.20 | ₩149,138 | ₩149,138 | ₩149,138 | ₩149,138 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩148,937 | ₩149,699 | ₩148,937 | ₩149,499 | +0.38% | 4천 |
|---|
| 2026.04.16 | ₩147,414 | ₩147,414 | ₩147,414 | ₩147,414 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩144,968 | ₩146,826 | ₩144,968 | ₩146,826 | +1.28% | 1천 |
|---|
| 2026.04.14 | ₩143,939 | ₩144,380 | ₩143,939 | ₩144,380 | +0.31% | 700 |
|---|
| 2026.04.13 | ₩138,660 | ₩141,440 | ₩138,660 | ₩141,440 | +2.00% | 800 |
|---|
| 2026.04.10 | ₩139,502 | ₩139,823 | ₩138,967 | ₩138,967 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩137,992 | ₩138,393 | ₩137,470 | ₩138,393 | +0.29% | 600 |
|---|
| 2026.04.08 | ₩138,887 | ₩138,887 | ₩137,003 | ₩137,430 | -1.05% | 1.3천 |
|---|
| 2026.04.07 | ₩131,817 | ₩133,033 | ₩131,817 | ₩133,033 | +0.92% | 400 |
|---|
| 2026.04.06 | ₩132,499 | ₩132,672 | ₩132,499 | ₩132,619 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩131,483 | ₩131,964 | ₩131,470 | ₩131,964 | +0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩131,376 | ₩131,897 | ₩131,376 | ₩131,697 | +0.24% | 2천 |
|---|
| 2026.03.31 | ₩126,605 | ₩129,919 | ₩126,605 | ₩129,919 | +2.62% | 1.2천 |
|---|
| 2026.03.30 | ₩125,669 | ₩126,017 | ₩124,640 | ₩124,640 | -0.82% | 700 |
|---|
| 2026.03.27 | ₩127,888 | ₩128,048 | ₩126,284 | ₩126,297 | -1.24% | 5.1천 |
|---|
| 2026.03.26 | ₩129,438 | ₩129,612 | ₩129,077 | ₩129,077 | -0.28% | 1.3천 |
|---|