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 | ₩177,639 | ₩178,053 | ₩177,532 | ₩178,053 | +0.23% | 1천 |
| 2026.10.08 | ₩179,081 | ₩179,081 | ₩176,690 | ₩176,744 | -1.31% | 2.3천 |
| 2026.10.07 | ₩178,654 | ₩179,910 | ₩178,600 | ₩179,910 | +0.70% | 2천 |
| 2026.10.06 | ₩180,858 | ₩180,965 | ₩180,404 | ₩180,404 | -0.25% | 2.3천 |
| 2026.10.05 | ₩179,148 | ₩180,377 | ₩179,055 | ₩179,803 | +0.37% | 5.1천 |
| 2026.10.02 | ₩178,547 | ₩178,854 | ₩177,892 | ₩178,160 | -0.22% | 4.3천 |
| 2026.10.01 | ₩176,530 | ₩176,530 | ₩174,913 | ₩176,036 | -0.28% | 3천 |
| 2026.09.30 | ₩176,169 | ₩176,663 | ₩175,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,608 |
| -0.32% |
| 3.5천 |
| 2026.09.29 | ₩175,608 | ₩175,608 | ₩174,379 | ₩174,673 | -0.53% | 2.6천 |
|---|
| 2026.09.28 | ₩175,661 | ₩175,661 | ₩174,299 | ₩174,406 | -0.71% | 1.8천 |
|---|
| 2026.09.25 | ₩176,543 | ₩176,623 | ₩175,314 | ₩176,557 | +0.01% | 2.3천 |
|---|
| 2026.09.24 | ₩173,951 | ₩175,715 | ₩173,951 | ₩175,715 | +1.01% | 1.8천 |
|---|
| 2026.09.23 | ₩175,354 | ₩175,848 | ₩174,740 | ₩175,181 | -0.10% | 3.3천 |
|---|
| 2026.09.22 | ₩177,425 | ₩177,425 | ₩176,810 | ₩177,331 | -0.05% | 5.5천 |
|---|
| 2026.09.21 | ₩175,688 | ₩176,503 | ₩175,608 | ₩176,503 | +0.46% | 1.2천 |
|---|
| 2026.09.18 | ₩170,879 | ₩171,774 | ₩170,545 | ₩171,774 | +0.52% | 1.3천 |
|---|
| 2026.09.17 | ₩170,451 | ₩170,718 | ₩170,331 | ₩170,612 | +0.09% | 1천 |
|---|
| 2026.09.16 | ₩168,487 | ₩168,487 | ₩166,524 | ₩167,125 | -0.81% | 1.4천 |
|---|
| 2026.09.15 | ₩167,178 | ₩167,392 | ₩166,991 | ₩167,085 | -0.06% | 1.6천 |
|---|
| 2026.09.14 | ₩167,940 | ₩168,474 | ₩167,940 | ₩168,220 | +0.17% | 800 |
|---|
| 2026.09.11 | ₩170,759 | ₩170,759 | ₩170,117 | ₩170,358 | -0.23% | 2.1천 |
|---|
| 2026.09.10 | ₩167,833 | ₩169,075 | ₩167,833 | ₩168,474 | +0.38% | 1.4천 |
|---|
| 2026.09.09 | ₩170,358 | ₩170,371 | ₩170,331 | ₩170,331 | -0.02% | 800 |
|---|
| 2026.09.08 | ₩170,251 | ₩171,173 | ₩170,104 | ₩170,398 | +0.09% | 2천 |
|---|
| 2026.09.04 | ₩170,117 | ₩170,291 | ₩169,957 | ₩170,010 | -0.06% | 1.2천 |
|---|
| 2026.09.03 | ₩167,833 | ₩169,383 | ₩167,512 | ₩169,115 | +0.76% | 1.6천 |
|---|
| 2026.09.02 | ₩166,430 | ₩166,938 | ₩166,056 | ₩166,938 | +0.31% | 2천 |
|---|
| 2026.09.01 | ₩166,884 | ₩166,884 | ₩166,363 | ₩166,377 | -0.30% | 1.7천 |
|---|
| 2026.08.31 | ₩168,848 | ₩168,968 | ₩168,381 | ₩168,875 | +0.02% | 5.6천 |
|---|
| 2026.08.28 | ₩169,917 | ₩170,051 | ₩168,942 | ₩168,942 | -0.57% | 1천 |
|---|
| 2026.08.27 | ₩168,715 | ₩170,091 | ₩168,715 | ₩170,091 | +0.82% | 1.7천 |
|---|
| 2026.08.26 | ₩166,764 | ₩166,831 | ₩166,604 | ₩166,831 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩166,150 | ₩166,657 | ₩165,869 | ₩166,657 | +0.31% | 800 |
|---|
| 2026.08.24 | ₩165,495 | ₩165,495 | ₩165,201 | ₩165,201 | -0.18% | 700 |
|---|
| 2026.08.21 | ₩166,844 | ₩167,165 | ₩166,844 | ₩167,165 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩166,631 | ₩167,459 | ₩166,564 | ₩166,564 | -0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩167,178 | ₩167,392 | ₩166,724 | ₩166,978 | -0.12% | 1.6천 |
|---|
| 2026.08.18 | ₩167,659 | ₩167,659 | ₩167,539 | ₩167,539 | -0.07% | 300 |
|---|
| 2026.08.17 | ₩172,442 | ₩172,442 | ₩171,346 | ₩171,346 | -0.64% | 800 |
|---|
| 2026.08.14 | ₩172,348 | ₩172,348 | ₩171,400 | ₩171,400 | -0.55% | 400 |
|---|
| 2026.08.13 | ₩172,175 | ₩172,175 | ₩171,761 | ₩171,814 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩170,037 | ₩170,425 | ₩169,730 | ₩169,730 | -0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩168,447 | ₩169,369 | ₩167,793 | ₩168,421 | -0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩169,770 | ₩170,184 | ₩168,862 | ₩168,862 | -0.54% | 2.6천 |
|---|
| 2026.08.07 | ₩169,289 | ₩169,623 | ₩168,795 | ₩169,623 | +0.20% | 1.4천 |
|---|
| 2026.08.06 | ₩168,073 | ₩168,367 | ₩167,820 | ₩167,820 | -0.15% | 2천 |
|---|
| 2026.08.05 | ₩171,093 | ₩171,093 | ₩168,341 | ₩168,341 | -1.61% | 11만 |
|---|
| 2026.08.04 | ₩168,047 | ₩170,211 | ₩168,047 | ₩169,636 | +0.95% | 1.5천 |
|---|
| 2026.08.03 | ₩163,959 | ₩164,119 | ₩163,959 | ₩164,119 | +0.10% | 500 |
|---|
| 2026.07.31 | ₩160,445 | ₩161,020 | ₩158,869 | ₩161,020 | +0.36% | 1.3천 |
|---|
| 2026.07.30 | ₩157,867 | ₩159,350 | ₩157,867 | ₩159,163 | +0.82% | 1.5천 |
|---|
| 2026.07.29 | ₩155,970 | ₩157,332 | ₩152,630 | ₩152,630 | -2.14% | 1.6천 |
|---|
| 2026.07.28 | ₩154,834 | ₩157,974 | ₩154,821 | ₩155,997 | +0.75% | 6.5천 |
|---|
| 2026.07.27 | ₩160,405 | ₩160,405 | ₩156,317 | ₩157,840 | -1.60% | 2.4천 |
|---|
| 2026.07.24 | ₩159,911 | ₩159,911 | ₩158,588 | ₩158,668 | -0.78% | 600 |
|---|
| 2026.07.23 | ₩162,289 | ₩162,289 | ₩160,686 | ₩160,899 | -0.86% | 1.6천 |
|---|
| 2026.07.22 | ₩165,054 | ₩165,148 | ₩164,680 | ₩164,680 | -0.23% | 2.1천 |
|---|
| 2026.07.21 | ₩165,134 | ₩165,762 | ₩165,068 | ₩165,762 | +0.38% | 1.3천 |
|---|
| 2026.07.20 | ₩162,529 | ₩162,983 | ₩162,529 | ₩162,983 | +0.28% | 1.2천 |
|---|
| 2026.07.17 | ₩161,207 | ₩163,317 | ₩161,207 | ₩162,249 | +0.65% | 2.7천 |
|---|
| 2026.07.16 | ₩165,388 | ₩165,388 | ₩163,879 | ₩164,199 | -0.72% | 700 |
|---|
| 2026.07.15 | ₩168,688 | ₩168,688 | ₩166,818 | ₩168,073 | -0.36% | 2천 |
|---|
| 2026.07.14 | ₩167,820 | ₩168,154 | ₩167,820 | ₩168,154 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩166,991 | ₩166,991 | ₩165,963 | ₩166,444 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩168,421 | ₩169,663 | ₩168,421 | ₩169,663 | +0.74% | 700 |
|---|
| 2026.07.09 | ₩167,379 | ₩169,249 | ₩167,379 | ₩169,115 | +1.04% | 2.4천 |
|---|
| 2026.07.08 | ₩164,774 | ₩166,323 | ₩164,774 | ₩166,310 | +0.93% | 700 |
|---|
| 2026.07.07 | ₩166,230 | ₩166,230 | ₩164,199 | ₩165,161 | -0.64% | 1.5천 |
|---|
| 2026.07.06 | ₩167,619 | ₩169,276 | ₩167,619 | ₩168,354 | +0.44% | 1.6천 |
|---|
| 2026.07.02 | ₩166,230 | ₩166,737 | ₩164,426 | ₩165,589 | -0.39% | 2.8천 |
|---|
| 2026.07.01 | ₩170,131 | ₩170,131 | ₩169,089 | ₩169,089 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩169,035 | ₩171,988 | ₩169,035 | ₩171,988 | +1.75% | 3.9천 |
|---|
| 2026.06.29 | ₩164,800 | ₩168,167 | ₩163,037 | ₩168,167 | +2.04% | 7.9천 |
|---|
| 2026.06.26 | ₩162,035 | ₩164,106 | ₩162,035 | ₩163,251 | +0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩164,052 | ₩165,054 | ₩164,052 | ₩164,627 | +0.35% | 1.2천 |
|---|
| 2026.06.24 | ₩165,442 | ₩165,682 | ₩164,159 | ₩164,159 | -0.78% | 1천 |
|---|
| 2026.06.23 | ₩166,564 | ₩166,577 | ₩165,442 | ₩165,442 | -0.67% | 600 |
|---|
| 2026.06.22 | ₩173,043 | ₩173,043 | ₩170,919 | ₩171,333 | -0.99% | 1천 |
|---|
| 2026.06.18 | ₩171,159 | ₩172,335 | ₩171,159 | ₩172,335 | +0.69% | 9.4만 |
|---|
| 2026.06.17 | ₩169,262 | ₩170,518 | ₩167,445 | ₩167,526 | -1.03% | 1.1천 |
|---|
| 2026.06.16 | ₩170,652 | ₩170,652 | ₩168,955 | ₩168,955 | -0.99% | 1.2만 |
|---|
| 2026.06.15 | ₩172,255 | ₩172,575 | ₩172,028 | ₩172,054 | -0.12% | 3.7천 |
|---|
| 2026.06.12 | ₩165,896 | ₩166,470 | ₩165,896 | ₩166,470 | +0.35% | 400 |
|---|
| 2026.06.11 | ₩160,953 | ₩165,695 | ₩160,953 | ₩165,695 | +2.95% | 700 |
|---|
| 2026.06.10 | ₩164,987 | ₩164,987 | ₩160,939 | ₩160,939 | -2.45% | 500 |
|---|
| 2026.06.09 | ₩168,487 | ₩168,487 | ₩159,550 | ₩164,413 | -2.42% | 600 |
|---|
| 2026.06.08 | ₩166,938 | ₩166,938 | ₩166,858 | ₩166,858 | -0.05% | 400 |
|---|
| 2026.06.05 | ₩166,590 | ₩166,657 | ₩164,760 | ₩164,760 | -1.10% | 1.7천 |
|---|
| 2026.06.04 | ₩171,867 | ₩174,219 | ₩171,867 | ₩174,005 | +1.24% | 1.2천 |
|---|
| 2026.06.03 | ₩174,953 | ₩174,953 | ₩174,633 | ₩174,633 | -0.18% | 900 |
|---|
| 2026.06.02 | ₩176,249 | ₩176,423 | ₩176,142 | ₩176,423 | +0.10% | 7.4천 |
|---|
| 2026.06.01 | ₩174,673 | ₩175,822 | ₩174,673 | ₩175,287 | +0.35% | 6.9천 |
|---|
| 2026.05.29 | ₩172,215 | ₩172,829 | ₩172,215 | ₩172,736 | +0.30% | 1.5천 |
|---|
| 2026.05.28 | ₩170,799 | ₩170,799 | ₩170,799 | ₩170,799 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩169,516 | ₩169,516 | ₩167,833 | ₩168,942 | -0.34% | 500 |
|---|
| 2026.05.26 | ₩169,302 | ₩169,396 | ₩168,314 | ₩169,075 | -0.13% | 4.4천 |
|---|
| 2026.05.22 | ₩166,577 | ₩166,577 | ₩165,882 | ₩165,882 | -0.42% | 800 |
|---|
| 2026.05.21 | ₩164,947 | ₩164,974 | ₩164,947 | ₩164,974 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩163,785 | ₩163,852 | ₩163,264 | ₩163,852 | +0.04% | 1.3천 |
|---|
| 2026.05.19 | ₩160,485 | ₩160,726 | ₩160,485 | ₩160,726 | +0.15% | 400 |
|---|
| 2026.05.18 | ₩163,398 | ₩163,398 | ₩162,169 | ₩162,169 | -0.75% | 500 |
|---|
| 2026.05.15 | ₩163,518 | ₩163,598 | ₩163,277 | ₩163,598 | +0.05% | 1.3천 |
|---|
| 2026.05.14 | ₩165,629 | ₩166,978 | ₩165,629 | ₩166,497 | +0.52% | 4.8천 |
|---|
| 2026.05.13 | ₩163,157 | ₩164,907 | ₩162,289 | ₩164,907 | +1.07% | 5.3천 |
|---|
| 2026.05.12 | ₩163,531 | ₩163,531 | ₩160,859 | ₩162,142 | -0.85% | 5.7천 |
|---|
| 2026.05.11 | ₩163,692 | ₩164,640 | ₩162,770 | ₩164,186 | +0.30% | 3.4천 |
|---|
| 2026.05.08 | ₩162,877 | ₩164,159 | ₩162,877 | ₩164,159 | +0.79% | 1천 |
|---|
| 2026.05.07 | ₩161,554 | ₩161,554 | ₩159,911 | ₩160,325 | -0.76% | 1.9천 |
|---|
| 2026.05.06 | ₩158,682 | ₩160,592 | ₩158,588 | ₩160,592 | +1.20% | 1.6천 |
|---|
| 2026.05.05 | ₩156,277 | ₩156,825 | ₩156,277 | ₩156,437 | +0.10% | 5.3천 |
|---|
| 2026.05.04 | ₩155,315 | ₩155,315 | ₩154,434 | ₩154,607 | -0.46% | 2.8천 |
|---|
| 2026.05.01 | ₩154,340 | ₩154,821 | ₩154,340 | ₩154,741 | +0.26% | 3천 |
|---|
| 2026.04.30 | ₩150,613 | ₩152,870 | ₩150,292 | ₩152,870 | +1.50% | 5.2천 |
|---|
| 2026.04.29 | ₩151,508 | ₩151,508 | ₩151,468 | ₩151,468 | -0.03% | 800 |
|---|
| 2026.04.28 | ₩150,706 | ₩150,933 | ₩149,945 | ₩150,746 | +0.03% | 2.6천 |
|---|
| 2026.04.27 | ₩152,937 | ₩153,111 | ₩151,882 | ₩153,098 | +0.10% | 4.1천 |
|---|
| 2026.04.24 | ₩151,508 | ₩152,870 | ₩151,174 | ₩152,870 | +0.90% | 500 |
|---|
| 2026.04.23 | ₩148,783 | ₩149,143 | ₩148,783 | ₩149,143 | +0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩150,893 | ₩151,334 | ₩150,893 | ₩151,334 | +0.29% | 600 |
|---|
| 2026.04.21 | ₩149,370 | ₩149,370 | ₩149,076 | ₩149,076 | -0.20% | 700 |
|---|
| 2026.04.20 | ₩149,076 | ₩149,076 | ₩149,076 | ₩149,076 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩148,876 | ₩149,638 | ₩148,876 | ₩149,437 | +0.38% | 4천 |
|---|
| 2026.04.16 | ₩147,353 | ₩147,353 | ₩147,353 | ₩147,353 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩144,908 | ₩146,765 | ₩144,908 | ₩146,765 | +1.28% | 1천 |
|---|
| 2026.04.14 | ₩143,880 | ₩144,321 | ₩143,880 | ₩144,321 | +0.31% | 700 |
|---|
| 2026.04.13 | ₩138,603 | ₩141,381 | ₩138,603 | ₩141,381 | +2.00% | 800 |
|---|
| 2026.04.10 | ₩139,444 | ₩139,765 | ₩138,910 | ₩138,910 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩137,935 | ₩138,336 | ₩137,414 | ₩138,336 | +0.29% | 600 |
|---|
| 2026.04.08 | ₩138,830 | ₩138,830 | ₩136,946 | ₩137,374 | -1.05% | 1.3천 |
|---|
| 2026.04.07 | ₩131,763 | ₩132,978 | ₩131,763 | ₩132,978 | +0.92% | 400 |
|---|
| 2026.04.06 | ₩132,444 | ₩132,618 | ₩132,444 | ₩132,564 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩131,429 | ₩131,910 | ₩131,415 | ₩131,910 | +0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩131,322 | ₩131,843 | ₩131,322 | ₩131,643 | +0.24% | 2천 |
|---|
| 2026.03.31 | ₩126,553 | ₩129,866 | ₩126,553 | ₩129,866 | +2.62% | 1.2천 |
|---|
| 2026.03.30 | ₩125,617 | ₩125,965 | ₩124,589 | ₩124,589 | -0.82% | 700 |
|---|
| 2026.03.27 | ₩127,835 | ₩127,995 | ₩126,232 | ₩126,245 | -1.24% | 5.1천 |
|---|
| 2026.03.26 | ₩129,385 | ₩129,558 | ₩129,024 | ₩129,024 | -0.28% | 1.3천 |
|---|