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 | ₩177,402 | ₩177,816 | ₩177,295 | ₩177,816 | +0.23% | 1천 |
| 2026.10.08 | ₩178,843 | ₩178,843 | ₩176,455 | ₩176,508 | -1.31% | 2.3천 |
| 2026.10.07 | ₩178,416 | ₩179,670 | ₩178,363 | ₩179,670 | +0.70% | 2천 |
| 2026.10.06 | ₩180,617 | ₩180,724 | ₩180,164 | ₩180,164 | -0.25% | 2.3천 |
| 2026.10.05 | ₩178,910 | ₩180,137 | ₩178,816 | ₩179,563 | +0.37% | 5.1천 |
| 2026.10.02 | ₩178,309 | ₩178,616 | ₩177,655 | ₩177,922 | -0.22% | 4.3천 |
| 2026.10.01 | ₩176,295 | ₩176,295 | ₩174,680 | ₩175,801 | -0.28% | 3천 |
| 2026.09.30 | ₩175,934 | ₩176,428 | ₩175,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,374 |
| -0.32% |
| 3.5천 |
| 2026.09.29 | ₩175,374 | ₩175,374 | ₩174,147 | ₩174,440 | -0.53% | 2.6천 |
|---|
| 2026.09.28 | ₩175,427 | ₩175,427 | ₩174,067 | ₩174,173 | -0.71% | 1.8천 |
|---|
| 2026.09.25 | ₩176,308 | ₩176,388 | ₩175,080 | ₩176,321 | +0.01% | 2.3천 |
|---|
| 2026.09.24 | ₩173,720 | ₩175,481 | ₩173,720 | ₩175,481 | +1.01% | 1.8천 |
|---|
| 2026.09.23 | ₩175,121 | ₩175,614 | ₩174,507 | ₩174,947 | -0.10% | 3.3천 |
|---|
| 2026.09.22 | ₩177,188 | ₩177,188 | ₩176,575 | ₩177,095 | -0.05% | 5.5천 |
|---|
| 2026.09.21 | ₩175,454 | ₩176,268 | ₩175,374 | ₩176,268 | +0.46% | 1.2천 |
|---|
| 2026.09.18 | ₩170,651 | ₩171,545 | ₩170,318 | ₩171,545 | +0.52% | 1.3천 |
|---|
| 2026.09.17 | ₩170,224 | ₩170,491 | ₩170,104 | ₩170,384 | +0.09% | 1천 |
|---|
| 2026.09.16 | ₩168,263 | ₩168,263 | ₩166,302 | ₩166,902 | -0.81% | 1.4천 |
|---|
| 2026.09.15 | ₩166,956 | ₩167,169 | ₩166,769 | ₩166,862 | -0.06% | 1.6천 |
|---|
| 2026.09.14 | ₩167,716 | ₩168,250 | ₩167,716 | ₩167,996 | +0.17% | 800 |
|---|
| 2026.09.11 | ₩170,531 | ₩170,531 | ₩169,891 | ₩170,131 | -0.23% | 2.1천 |
|---|
| 2026.09.10 | ₩167,609 | ₩168,850 | ₩167,609 | ₩168,250 | +0.38% | 1.4천 |
|---|
| 2026.09.09 | ₩170,131 | ₩170,144 | ₩170,104 | ₩170,104 | -0.02% | 800 |
|---|
| 2026.09.08 | ₩170,024 | ₩170,945 | ₩169,877 | ₩170,171 | +0.09% | 2천 |
|---|
| 2026.09.04 | ₩169,891 | ₩170,064 | ₩169,731 | ₩169,784 | -0.06% | 1.2천 |
|---|
| 2026.09.03 | ₩167,609 | ₩169,157 | ₩167,289 | ₩168,890 | +0.76% | 1.6천 |
|---|
| 2026.09.02 | ₩166,208 | ₩166,715 | ₩165,835 | ₩166,715 | +0.31% | 2천 |
|---|
| 2026.09.01 | ₩166,662 | ₩166,662 | ₩166,142 | ₩166,155 | -0.30% | 1.7천 |
|---|
| 2026.08.31 | ₩168,623 | ₩168,743 | ₩168,156 | ₩168,650 | +0.02% | 5.6천 |
|---|
| 2026.08.28 | ₩169,691 | ₩169,824 | ₩168,717 | ₩168,717 | -0.57% | 1천 |
|---|
| 2026.08.27 | ₩168,490 | ₩169,864 | ₩168,490 | ₩169,864 | +0.82% | 1.7천 |
|---|
| 2026.08.26 | ₩166,542 | ₩166,609 | ₩166,382 | ₩166,609 | +0.04% | 500 |
|---|
| 2026.08.25 | ₩165,928 | ₩166,435 | ₩165,648 | ₩166,435 | +0.31% | 800 |
|---|
| 2026.08.24 | ₩165,274 | ₩165,274 | ₩164,981 | ₩164,981 | -0.18% | 700 |
|---|
| 2026.08.21 | ₩166,622 | ₩166,942 | ₩166,622 | ₩166,942 | +0.19% | 600 |
|---|
| 2026.08.20 | ₩166,409 | ₩167,236 | ₩166,342 | ₩166,342 | -0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩166,956 | ₩167,169 | ₩166,502 | ₩166,755 | -0.12% | 1.6천 |
|---|
| 2026.08.18 | ₩167,436 | ₩167,436 | ₩167,316 | ₩167,316 | -0.07% | 300 |
|---|
| 2026.08.17 | ₩172,212 | ₩172,212 | ₩171,118 | ₩171,118 | -0.64% | 800 |
|---|
| 2026.08.14 | ₩172,119 | ₩172,119 | ₩171,171 | ₩171,171 | -0.55% | 400 |
|---|
| 2026.08.13 | ₩171,945 | ₩171,945 | ₩171,532 | ₩171,585 | -0.21% | 1.6천 |
|---|
| 2026.08.12 | ₩169,811 | ₩170,198 | ₩169,504 | ₩169,504 | -0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩168,223 | ₩169,144 | ₩167,569 | ₩168,196 | -0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩169,544 | ₩169,957 | ₩168,637 | ₩168,637 | -0.54% | 2.6천 |
|---|
| 2026.08.07 | ₩169,063 | ₩169,397 | ₩168,570 | ₩169,397 | +0.20% | 1.4천 |
|---|
| 2026.08.06 | ₩167,849 | ₩168,143 | ₩167,596 | ₩167,596 | -0.15% | 2천 |
|---|
| 2026.08.05 | ₩170,865 | ₩170,865 | ₩168,116 | ₩168,116 | -1.61% | 11만 |
|---|
| 2026.08.04 | ₩167,823 | ₩169,984 | ₩167,823 | ₩169,410 | +0.95% | 1.5천 |
|---|
| 2026.08.03 | ₩163,740 | ₩163,900 | ₩163,740 | ₩163,900 | +0.10% | 500 |
|---|
| 2026.07.31 | ₩160,231 | ₩160,805 | ₩158,657 | ₩160,805 | +0.36% | 1.3천 |
|---|
| 2026.07.30 | ₩157,657 | ₩159,137 | ₩157,657 | ₩158,951 | +0.82% | 1.5천 |
|---|
| 2026.07.29 | ₩155,762 | ₩157,123 | ₩152,427 | ₩152,427 | -2.14% | 1.6천 |
|---|
| 2026.07.28 | ₩154,628 | ₩157,763 | ₩154,615 | ₩155,789 | +0.75% | 6.5천 |
|---|
| 2026.07.27 | ₩160,191 | ₩160,191 | ₩156,109 | ₩157,630 | -1.60% | 2.4천 |
|---|
| 2026.07.24 | ₩159,698 | ₩159,698 | ₩158,377 | ₩158,457 | -0.78% | 600 |
|---|
| 2026.07.23 | ₩162,073 | ₩162,073 | ₩160,472 | ₩160,685 | -0.86% | 1.6천 |
|---|
| 2026.07.22 | ₩164,834 | ₩164,928 | ₩164,461 | ₩164,461 | -0.23% | 2.1천 |
|---|
| 2026.07.21 | ₩164,914 | ₩165,541 | ₩164,848 | ₩165,541 | +0.38% | 1.3천 |
|---|
| 2026.07.20 | ₩162,313 | ₩162,766 | ₩162,313 | ₩162,766 | +0.28% | 1.2천 |
|---|
| 2026.07.17 | ₩160,992 | ₩163,100 | ₩160,992 | ₩162,033 | +0.65% | 2.7천 |
|---|
| 2026.07.16 | ₩165,168 | ₩165,168 | ₩163,660 | ₩163,980 | -0.72% | 700 |
|---|
| 2026.07.15 | ₩168,463 | ₩168,463 | ₩166,595 | ₩167,849 | -0.36% | 2천 |
|---|
| 2026.07.14 | ₩167,596 | ₩167,929 | ₩167,596 | ₩167,929 | +0.20% | 400 |
|---|
| 2026.07.13 | ₩166,769 | ₩166,769 | ₩165,741 | ₩166,222 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩168,196 | ₩169,437 | ₩168,196 | ₩169,437 | +0.74% | 700 |
|---|
| 2026.07.09 | ₩167,156 | ₩169,023 | ₩167,156 | ₩168,890 | +1.04% | 2.4천 |
|---|
| 2026.07.08 | ₩164,554 | ₩166,102 | ₩164,554 | ₩166,088 | +0.93% | 700 |
|---|
| 2026.07.07 | ₩166,008 | ₩166,008 | ₩163,980 | ₩164,941 | -0.64% | 1.5천 |
|---|
| 2026.07.06 | ₩167,396 | ₩169,050 | ₩167,396 | ₩168,130 | +0.44% | 1.6천 |
|---|
| 2026.07.02 | ₩166,008 | ₩166,515 | ₩164,207 | ₩165,368 | -0.39% | 2.8천 |
|---|
| 2026.07.01 | ₩169,904 | ₩169,904 | ₩168,863 | ₩168,863 | -0.61% | 600 |
|---|
| 2026.06.30 | ₩168,810 | ₩171,758 | ₩168,810 | ₩171,758 | +1.75% | 3.9천 |
|---|
| 2026.06.29 | ₩164,581 | ₩167,943 | ₩162,820 | ₩167,943 | +2.04% | 7.9천 |
|---|
| 2026.06.26 | ₩161,819 | ₩163,887 | ₩161,819 | ₩163,033 | +0.75% | 2.2천 |
|---|
| 2026.06.25 | ₩163,834 | ₩164,834 | ₩163,834 | ₩164,407 | +0.35% | 1.2천 |
|---|
| 2026.06.24 | ₩165,221 | ₩165,461 | ₩163,940 | ₩163,940 | -0.78% | 1천 |
|---|
| 2026.06.23 | ₩166,342 | ₩166,355 | ₩165,221 | ₩165,221 | -0.67% | 600 |
|---|
| 2026.06.22 | ₩172,812 | ₩172,812 | ₩170,691 | ₩171,105 | -0.99% | 1천 |
|---|
| 2026.06.18 | ₩170,931 | ₩172,105 | ₩170,931 | ₩172,105 | +0.69% | 9.4만 |
|---|
| 2026.06.17 | ₩169,037 | ₩170,291 | ₩167,222 | ₩167,302 | -1.03% | 1.1천 |
|---|
| 2026.06.16 | ₩170,424 | ₩170,424 | ₩168,730 | ₩168,730 | -0.99% | 1.2만 |
|---|
| 2026.06.15 | ₩172,025 | ₩172,345 | ₩171,799 | ₩171,825 | -0.12% | 3.7천 |
|---|
| 2026.06.12 | ₩165,675 | ₩166,248 | ₩165,675 | ₩166,248 | +0.35% | 400 |
|---|
| 2026.06.11 | ₩160,738 | ₩165,475 | ₩160,738 | ₩165,475 | +2.95% | 700 |
|---|
| 2026.06.10 | ₩164,768 | ₩164,768 | ₩160,725 | ₩160,725 | -2.45% | 500 |
|---|
| 2026.06.09 | ₩168,263 | ₩168,263 | ₩159,338 | ₩164,194 | -2.42% | 600 |
|---|
| 2026.06.08 | ₩166,715 | ₩166,715 | ₩166,635 | ₩166,635 | -0.05% | 400 |
|---|
| 2026.06.05 | ₩166,369 | ₩166,435 | ₩164,541 | ₩164,541 | -1.10% | 1.7천 |
|---|
| 2026.06.04 | ₩171,638 | ₩173,987 | ₩171,638 | ₩173,773 | +1.24% | 1.2천 |
|---|
| 2026.06.03 | ₩174,720 | ₩174,720 | ₩174,400 | ₩174,400 | -0.18% | 900 |
|---|
| 2026.06.02 | ₩176,014 | ₩176,188 | ₩175,908 | ₩176,188 | +0.10% | 7.4천 |
|---|
| 2026.06.01 | ₩174,440 | ₩175,587 | ₩174,440 | ₩175,054 | +0.35% | 6.9천 |
|---|
| 2026.05.29 | ₩171,985 | ₩172,599 | ₩171,985 | ₩172,506 | +0.30% | 1.5천 |
|---|
| 2026.05.28 | ₩170,571 | ₩170,571 | ₩170,571 | ₩170,571 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩169,290 | ₩169,290 | ₩167,609 | ₩168,717 | -0.34% | 500 |
|---|
| 2026.05.26 | ₩169,077 | ₩169,170 | ₩168,090 | ₩168,850 | -0.13% | 4.4천 |
|---|
| 2026.05.22 | ₩166,355 | ₩166,355 | ₩165,661 | ₩165,661 | -0.42% | 800 |
|---|
| 2026.05.21 | ₩164,728 | ₩164,754 | ₩164,728 | ₩164,754 | +0.02% | 400 |
|---|
| 2026.05.20 | ₩163,567 | ₩163,633 | ₩163,046 | ₩163,633 | +0.04% | 1.3천 |
|---|
| 2026.05.19 | ₩160,271 | ₩160,512 | ₩160,271 | ₩160,512 | +0.15% | 400 |
|---|
| 2026.05.18 | ₩163,180 | ₩163,180 | ₩161,952 | ₩161,952 | -0.75% | 500 |
|---|
| 2026.05.15 | ₩163,300 | ₩163,380 | ₩163,060 | ₩163,380 | +0.05% | 1.3천 |
|---|
| 2026.05.14 | ₩165,408 | ₩166,755 | ₩165,408 | ₩166,275 | +0.52% | 4.8천 |
|---|
| 2026.05.13 | ₩162,940 | ₩164,687 | ₩162,073 | ₩164,687 | +1.07% | 5.3천 |
|---|
| 2026.05.12 | ₩163,313 | ₩163,313 | ₩160,645 | ₩161,926 | -0.85% | 5.7천 |
|---|
| 2026.05.11 | ₩163,473 | ₩164,421 | ₩162,553 | ₩163,967 | +0.30% | 3.4천 |
|---|
| 2026.05.08 | ₩162,660 | ₩163,940 | ₩162,660 | ₩163,940 | +0.79% | 1천 |
|---|
| 2026.05.07 | ₩161,339 | ₩161,339 | ₩159,698 | ₩160,111 | -0.76% | 1.9천 |
|---|
| 2026.05.06 | ₩158,470 | ₩160,378 | ₩158,377 | ₩160,378 | +1.20% | 1.6천 |
|---|
| 2026.05.05 | ₩156,069 | ₩156,616 | ₩156,069 | ₩156,229 | +0.10% | 5.3천 |
|---|
| 2026.05.04 | ₩155,108 | ₩155,108 | ₩154,228 | ₩154,401 | -0.46% | 2.8천 |
|---|
| 2026.05.01 | ₩154,134 | ₩154,615 | ₩154,134 | ₩154,535 | +0.26% | 3천 |
|---|
| 2026.04.30 | ₩150,412 | ₩152,667 | ₩150,092 | ₩152,667 | +1.50% | 5.2천 |
|---|
| 2026.04.29 | ₩151,306 | ₩151,306 | ₩151,266 | ₩151,266 | -0.03% | 800 |
|---|
| 2026.04.28 | ₩150,505 | ₩150,732 | ₩149,745 | ₩150,545 | +0.03% | 2.6천 |
|---|
| 2026.04.27 | ₩152,733 | ₩152,907 | ₩151,680 | ₩152,894 | +0.10% | 4.1천 |
|---|
| 2026.04.24 | ₩151,306 | ₩152,667 | ₩150,972 | ₩152,667 | +0.90% | 500 |
|---|
| 2026.04.23 | ₩148,584 | ₩148,945 | ₩148,584 | ₩148,945 | +0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩150,692 | ₩151,133 | ₩150,692 | ₩151,133 | +0.29% | 600 |
|---|
| 2026.04.21 | ₩149,171 | ₩149,171 | ₩148,878 | ₩148,878 | -0.20% | 700 |
|---|
| 2026.04.20 | ₩148,878 | ₩148,878 | ₩148,878 | ₩148,878 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩148,678 | ₩149,438 | ₩148,678 | ₩149,238 | +0.38% | 4천 |
|---|
| 2026.04.16 | ₩147,157 | ₩147,157 | ₩147,157 | ₩147,157 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩144,715 | ₩146,570 | ₩144,715 | ₩146,570 | +1.28% | 1천 |
|---|
| 2026.04.14 | ₩143,688 | ₩144,128 | ₩143,688 | ₩144,128 | +0.31% | 700 |
|---|
| 2026.04.13 | ₩138,418 | ₩141,193 | ₩138,418 | ₩141,193 | +2.00% | 800 |
|---|
| 2026.04.10 | ₩139,259 | ₩139,579 | ₩138,725 | ₩138,725 | -0.38% | 700 |
|---|
| 2026.04.09 | ₩137,751 | ₩138,151 | ₩137,231 | ₩138,151 | +0.29% | 600 |
|---|
| 2026.04.08 | ₩138,645 | ₩138,645 | ₩136,764 | ₩137,191 | -1.05% | 1.3천 |
|---|
| 2026.04.07 | ₩131,587 | ₩132,801 | ₩131,587 | ₩132,801 | +0.92% | 400 |
|---|
| 2026.04.06 | ₩132,268 | ₩132,441 | ₩132,268 | ₩132,388 | +0.09% | 2.4천 |
|---|
| 2026.04.02 | ₩131,254 | ₩131,734 | ₩131,240 | ₩131,734 | +0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩131,147 | ₩131,667 | ₩131,147 | ₩131,467 | +0.24% | 2천 |
|---|
| 2026.03.31 | ₩126,384 | ₩129,693 | ₩126,384 | ₩129,693 | +2.62% | 1.2천 |
|---|
| 2026.03.30 | ₩125,450 | ₩125,797 | ₩124,423 | ₩124,423 | -0.82% | 700 |
|---|
| 2026.03.27 | ₩127,665 | ₩127,825 | ₩126,064 | ₩126,077 | -1.24% | 5.1천 |
|---|
| 2026.03.26 | ₩129,212 | ₩129,386 | ₩128,852 | ₩128,852 | -0.28% | 1.3천 |
|---|