Global X S

CEFA
🏛️ 미국 →
35.77
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 30.07 30.07 30.07 30.07 0.0M
2024-12-30 29.80 30.19 29.80 30.05 0.0M
2024-12-27 30.48 30.48 30.48 30.48 0.0M
2024-12-26 30.36 30.53 30.36 30.53 0.0M
2024-12-24 30.21 30.32 30.21 30.32 0.0M
2024-12-23 30.08 30.33 30.08 30.33 0.0M
2024-12-20 29.96 30.27 29.96 30.15 0.0M
2024-12-19 30.22 30.22 30.12 30.12 0.0M
2024-12-18 30.92 30.92 30.21 30.21 0.0M
2024-12-17 30.86 30.95 30.86 30.95 0.0M
2024-12-16 30.96 31.07 30.96 31.03 0.0M
2024-12-13 31.21 31.22 31.07 31.07 0.0M
2024-12-12 31.28 31.28 31.19 31.25 0.0M
2024-12-11 31.29 31.38 31.24 31.38 0.0M
2024-12-10 31.38 31.38 31.19 31.22 0.0M
2024-12-09 31.66 31.68 31.52 31.52 0.0M
2024-12-06 31.55 31.55 31.39 31.46 0.1M
2024-12-05 31.52 31.58 31.49 31.57 0.0M
2024-12-04 31.41 31.41 31.31 31.31 0.0M
2024-12-03 31.26 32.52 31.24 32.52 0.0M
2024-12-02 31.16 31.16 31.16 31.16 0.0M
2024-11-29 31.05 31.05 31.05 31.05 0.0M
2024-11-27 30.64 30.64 30.64 30.64 0.0M
2024-11-26 30.76 30.77 30.51 30.51 0.0M
2024-11-25 30.74 30.74 30.74 30.74 0.0M
2024-11-22 30.47 30.47 30.47 30.47 0.0M
2024-11-21 30.28 30.44 30.28 30.44 0.0M
2024-11-20 30.22 30.31 30.22 30.31 0.0M
2024-11-19 30.49 30.50 30.45 30.47 0.0M
2024-11-18 30.33 30.52 30.33 30.49 0.0M
2024-11-15 30.28 30.32 30.28 30.32 0.0M
2024-11-14 30.45 30.45 30.45 30.45 0.0M
2024-11-13 30.31 30.47 30.31 30.37 0.0M
2024-11-12 30.55 30.55 30.55 30.55 0.0M
2024-11-11 31.22 31.22 31.09 31.09 0.0M
2024-11-08 31.37 31.71 31.11 31.11 0.0M
2024-11-07 31.60 31.60 31.60 31.60 0.0M
2024-11-06 31.13 31.13 31.13 31.13 0.0M
2024-11-05 31.43 31.52 31.41 31.52 0.0M
2024-11-04 31.19 31.21 31.04 31.04 0.0M
2024-11-01 31.07 31.07 31.07 31.07 0.0M
2024-10-31 30.87 31.01 30.85 31.01 0.0M
2024-10-30 31.34 31.34 31.21 31.21 0.0M
2024-10-29 31.44 31.44 31.44 31.44 0.0M
2024-10-28 31.51 31.51 31.51 31.51 0.0M
2024-10-25 31.26 31.26 31.26 31.26 0.0M
2024-10-24 31.29 31.36 31.25 31.36 0.0M
2024-10-23 31.18 31.18 31.18 31.18 0.0M
2024-10-22 31.62 31.62 31.49 31.56 0.0M
2024-10-21 31.71 31.71 31.71 31.71 0.0M
2024-10-18 32.07 32.07 32.07 32.07 0.0M
2024-10-17 31.82 31.82 31.82 31.82 0.0M
2024-10-16 31.78 31.82 31.78 31.82 0.0M
2024-10-15 32.41 32.41 31.80 31.80 0.0M
2024-10-14 32.38 32.38 32.38 32.38 0.0M
2024-10-11 32.29 32.29 32.29 32.29 0.0M
2024-10-10 32.06 32.13 32.06 32.13 0.0M
2024-10-08 32.14 32.14 32.14 32.14 0.0M
2024-10-07 32.18 32.18 32.18 32.18 0.0M
2024-10-04 32.39 32.39 32.39 32.39 0.0M
2024-10-03 32.15 32.30 32.15 32.19 0.0M
2024-10-02 32.53 32.55 32.48 32.49 0.0M
2024-10-01 32.60 32.62 32.51 32.51 0.0M
2024-09-30 32.70 32.73 32.70 32.73 0.0M
2024-09-27 32.82 32.82 32.82 32.82 0.0M
2024-09-26 33.05 33.07 33.00 33.00 0.0M
2024-09-25 32.49 32.49 32.22 32.22 0.0M
2024-09-24 32.46 32.47 32.41 32.41 0.0M
2024-09-23 32.28 32.28 32.28 32.28 0.0M
2024-09-20 32.36 32.36 32.01 32.09 0.0M
2024-09-19 32.28 32.43 32.28 32.34 0.0M
2024-09-18 31.63 31.63 31.63 31.63 0.0M
2024-09-17 31.79 31.79 31.79 31.79 0.0M
2024-09-16 31.95 31.95 31.95 31.95 0.0M
2024-09-13 31.72 31.74 31.72 31.74 0.0M
2024-09-12 31.73 31.73 31.73 31.73 0.0M
2024-09-11 30.87 31.42 30.87 31.42 0.0M
2024-09-10 30.91 31.23 30.91 31.23 0.0M
2024-09-09 31.42 31.42 31.36 31.36 0.0M
2024-09-06 31.02 31.02 31.02 31.02 0.0M
2024-09-05 31.57 31.57 31.57 31.57 0.0M
2024-09-04 31.57 31.57 31.54 31.54 0.0M
2024-09-03 31.91 33.00 31.91 33.00 0.0M
2024-08-30 32.31 32.31 32.31 32.31 0.0M
2024-08-29 32.25 32.25 32.25 32.25 0.0M
2024-08-28 32.09 32.09 32.09 32.09 0.0M
2024-08-27 32.27 32.27 32.27 32.27 0.0M
2024-08-26 32.23 32.23 32.05 32.05 0.0M
2024-08-23 32.21 32.21 32.21 32.21 0.0M
2024-08-22 31.68 31.68 31.68 31.68 0.0M
2024-08-21 31.86 31.86 31.86 31.86 0.0M
2024-08-20 31.56 31.56 31.56 31.56 0.0M
2024-08-19 31.67 31.67 31.67 31.67 0.0M
2024-08-16 31.22 31.24 31.17 31.24 0.0M
2024-08-15 31.13 31.13 31.08 31.08 0.0M
2024-08-14 30.63 30.74 30.63 30.74 0.0M
2024-08-13 30.33 30.65 30.33 30.65 0.0M
2024-08-12 30.16 30.16 30.08 30.15 0.0M
2024-08-09 30.17 30.17 30.17 30.17 0.0M
2024-08-08 30.11 30.21 30.11 30.14 0.0M
2024-08-07 29.52 29.52 29.52 29.52 0.0M
2024-08-06 29.29 29.34 29.29 29.34 0.0M
2024-08-05 29.55 29.60 29.38 29.38 0.0M
2024-08-02 29.83 30.04 29.77 30.04 0.0M
2024-08-01 30.58 30.59 30.44 30.44 0.0M
2024-07-31 31.44 31.44 31.43 31.43 0.0M
2024-07-30 30.87 30.87 30.87 30.87 0.0M
2024-07-29 30.95 30.95 30.95 30.95 0.0M
2024-07-26 30.96 31.04 30.96 31.04 0.0M
2024-07-24 30.98 30.98 30.78 30.78 0.0M
2024-07-23 31.15 31.20 31.15 31.20 0.0M
2024-07-22 31.36 31.36 31.36 31.36 0.0M
2024-07-19 30.97 30.97 30.97 30.97 0.0M
2024-07-18 31.40 31.40 31.20 31.20 0.0M
2024-07-17 31.43 31.43 31.34 31.34 0.0M
2024-07-16 31.71 31.71 31.71 31.71 0.0M
2024-07-15 31.75 31.75 31.60 31.60 0.0M
2024-07-12 31.81 31.81 31.81 31.81 0.0M
2024-07-11 31.56 31.64 31.39 31.39 0.0M
2024-07-10 31.36 31.36 31.36 31.36 0.0M
2024-07-09 30.87 30.97 30.87 30.97 0.0M
2024-07-08 31.18 31.18 31.12 31.12 0.0M
2024-07-05 31.10 31.22 31.10 31.22 0.0M
2024-07-03 31.03 31.03 31.03 31.03 0.0M
2024-07-02 30.75 30.75 30.75 30.75 0.0M
2024-07-01 30.63 30.63 30.63 30.63 0.0M
2024-06-28 30.55 30.55 30.50 30.50 0.0M
2024-06-27 30.58 30.58 30.58 30.58 0.0M
2024-06-26 31.19 31.19 31.19 31.19 0.0M
2024-06-25 31.35 31.40 31.35 31.40 0.0M
2024-06-24 31.29 31.29 31.23 31.23 0.0M
2024-06-21 31.07 31.07 30.98 30.98 0.0M
2024-06-20 31.22 31.22 31.22 31.22 0.0M
2024-06-18 31.08 31.26 31.08 31.26 0.0M
2024-06-17 31.10 31.14 31.09 31.14 0.0M
2024-06-14 31.00 31.00 31.00 31.00 0.0M
2024-06-13 31.29 31.29 31.22 31.29 0.0M
2024-06-12 31.85 31.93 31.63 31.66 0.0M
2024-06-11 31.23 31.42 31.23 31.42 0.0M
2024-06-10 31.46 31.78 31.46 31.78 0.0M
2024-06-07 31.72 31.72 31.63 31.68 0.0M
2024-06-06 31.97 32.05 31.97 32.05 0.0M
2024-06-05 31.69 32.05 31.69 32.05 0.0M
2024-06-04 31.64 31.79 31.64 31.79 0.0M
2024-06-03 31.74 31.84 31.65 31.80 0.0M
2024-05-31 31.72 31.72 31.72 31.72 0.0M
2024-05-30 31.41 31.41 31.41 31.41 0.0M
2024-05-29 31.32 31.32 31.15 31.21 0.0M
2024-05-28 31.68 31.68 31.68 31.68 0.0M
2024-05-24 31.64 31.76 31.64 31.76 0.0M
2024-05-23 32.16 32.16 31.42 31.42 0.0M
2024-05-22 31.52 31.62 31.43 31.62 0.0M
2024-05-21 31.89 31.89 31.89 31.89 0.0M
2024-05-20 32.31 32.31 31.99 32.02 0.0M
2024-05-17 31.96 31.96 31.96 31.96 0.0M
2024-05-16 31.90 31.90 31.90 31.90 0.0M
2024-05-15 31.93 31.97 31.93 31.97 0.0M
2024-05-14 31.59 31.65 31.59 31.65 0.0M
2024-05-13 31.57 31.57 31.34 31.46 0.0M
2024-05-10 31.38 31.38 31.33 31.33 0.0M
2024-05-09 31.31 31.44 31.31 31.44 0.3M
2024-05-08 31.41 31.41 31.13 31.25 0.0M
2024-05-07 31.26 31.26 31.26 31.26 0.0M
2024-05-06 31.11 31.23 31.10 31.23 0.0M
2024-05-03 31.04 31.15 30.94 31.07 0.1M
2024-05-02 30.57 30.57 30.57 30.57 0.0M
2024-05-01 30.15 30.24 30.15 30.24 0.0M
2024-04-30 30.70 30.70 30.27 30.27 0.0M
2024-04-29 30.57 30.59 30.51 30.59 0.0M
2024-04-26 30.50 30.50 30.50 30.50 0.0M
2024-04-25 30.31 30.31 30.31 30.31 0.0M
2024-04-24 30.54 30.54 30.54 30.54 0.0M
2024-04-23 30.63 30.63 30.63 30.63 0.0M
2024-04-22 30.33 30.33 30.22 30.22 0.0M
2024-04-19 29.98 29.98 29.89 29.89 0.0M
2024-04-18 29.91 29.91 29.90 29.90 0.0M
2024-04-17 29.91 30.16 29.91 29.99 0.0M
2024-04-16 30.02 30.02 30.02 30.02 0.0M
2024-04-15 30.64 30.64 30.27 30.27 0.0M
2024-04-12 30.59 30.64 30.36 30.37 0.0M
2024-04-11 30.88 30.88 30.88 30.88 0.0M
2024-04-10 30.83 30.89 30.82 30.82 0.0M
2024-04-09 31.27 31.27 31.16 31.26 0.0M
2024-04-08 31.31 31.31 31.27 31.27 0.0M
2024-04-05 30.90 31.10 30.90 31.10 0.0M
2024-04-04 30.98 30.98 30.98 30.98 0.0M
2024-04-03 31.10 31.18 31.10 31.18 0.0M
2024-04-02 31.10 31.10 31.10 31.10 0.0M
2024-04-01 31.31 31.35 31.28 31.28 0.0M
2024-03-28 31.47 31.50 31.45 31.45 0.0M
2024-03-27 31.79 31.79 31.54 31.56 0.0M
2024-03-26 31.35 31.42 31.35 31.39 0.0M
2024-03-25 31.34 31.47 31.33 31.33 0.0M
2024-03-22 31.44 31.44 31.43 31.43 0.0M
2024-03-21 31.51 31.51 31.51 31.51 0.0M
2024-03-20 31.45 31.45 31.45 31.45 0.0M
2024-03-19 31.11 31.18 31.11 31.18 0.0M
2024-03-18 31.11 31.11 31.11 31.11 0.0M
2024-03-15 31.06 31.10 31.06 31.10 0.0M
2024-03-14 31.08 31.08 30.95 31.02 0.0M
2024-03-13 31.31 31.31 31.31 31.31 0.0M
2024-03-12 31.29 31.29 31.29 31.29 0.0M
2024-03-11 31.00 31.07 30.96 31.07 0.0M
2024-03-08 31.48 31.48 31.27 31.33 0.0M
2024-03-07 31.45 31.45 31.42 31.42 0.0M
2024-03-06 31.12 31.12 31.12 31.12 0.0M
2024-03-05 30.75 30.75 30.75 30.75 0.0M
2024-03-04 30.79 30.79 30.79 30.79 0.0M
2024-03-01 30.81 30.88 30.81 30.88 0.0M
2024-02-29 30.58 30.58 30.58 30.58 0.0M
2024-02-28 30.15 30.41 30.15 30.39 0.0M
2024-02-27 30.61 30.61 30.61 30.61 0.0M
2024-02-26 30.53 30.56 30.51 30.51 0.0M
2024-02-23 30.46 30.46 30.46 30.46 0.0M
2024-02-22 30.47 30.47 30.47 30.47 0.0M
2024-02-21 30.08 30.08 30.08 30.08 0.0M
2024-02-20 29.97 29.97 29.97 29.97 0.0M
2024-02-16 29.94 29.94 29.94 29.94 0.0M
2024-02-15 29.80 29.89 29.80 29.89 0.0M
2024-02-13 29.22 29.22 29.22 29.22 0.0M
2024-02-12 29.82 29.83 29.73 29.73 0.0M
2024-02-09 29.26 29.64 29.26 29.64 0.0M
2024-02-08 29.54 29.54 29.54 29.54 0.0M
2024-02-07 29.44 29.53 29.40 29.53 0.0M
2024-02-06 29.46 29.46 29.46 29.46 0.0M
2024-02-05 29.36 29.36 29.32 29.32 0.0M
2024-02-02 29.42 29.45 29.41 29.45 0.0M
2024-02-01 29.70 29.73 29.68 29.68 0.0M
2024-01-31 29.70 29.70 29.36 29.36 0.0M
2024-01-30 29.52 29.52 29.52 29.52 0.0M
2024-01-29 29.48 29.48 29.48 29.48 0.0M
2024-01-26 29.34 29.43 29.34 29.36 0.0M
2024-01-25 29.21 29.27 29.15 29.27 0.0M
2024-01-24 29.17 29.17 29.17 29.17 0.0M
2024-01-23 28.94 28.97 28.94 28.96 0.0M
2024-01-22 29.01 29.01 28.98 28.98 0.0M
2024-01-19 28.88 28.88 28.88 28.88 0.0M
2024-01-18 28.63 28.79 28.63 28.79 0.0M
2024-01-17 28.52 28.59 28.52 28.56 0.0M
2024-01-16 29.19 29.19 28.83 28.83 0.0M
2024-01-12 29.39 29.39 29.39 29.39 0.0M
2024-01-11 29.22 29.27 29.22 29.27 0.0M
2024-01-10 29.25 29.25 29.21 29.24 0.0M
2024-01-09 29.03 29.08 29.03 29.03 0.0M
2024-01-08 29.11 29.31 29.09 29.31 0.0M
2024-01-05 28.97 28.98 28.94 28.95 0.0M
2024-01-04 29.10 29.10 28.94 28.94 0.0M
2024-01-03 28.88 28.90 28.88 28.90 0.0M
2024-01-02 29.23 29.23 29.23 29.23 0.0M