시장 데이터를 불러오는 중
전체 종목
Global X Dorsey Wright Thematic ETF 과거 주가
Global X Dorsey Wright Thematic ETF · GXDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Dorsey Wright Thematic ETF · GXDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 200 |
| 2026.10.08 | ₩33,219 | ₩33,219 | ₩33,045 | ₩33,064 | -0.47% | 400 |
| 2026.10.07 | ₩33,407 | ₩33,466 | ₩33,380 | ₩33,466 | +0.18% | 2.1만 |
| 2026.10.06 | ₩34,224 | ₩34,238 | ₩34,144 | ₩34,144 | -0.23% | 500 |
| 2026.10.05 | ₩33,903 | ₩34,224 | ₩33,903 | ₩34,219 | +0.93% | 1.9천 |
| 2026.10.02 | ₩33,929 | ₩33,929 | ₩33,755 | ₩33,766 | -0.48% | 600 |
| 2026.10.01 | ₩33,407 | ₩33,407 | ₩33,153 | ₩33,273 | -0.40% | 2.7천 |
| 2026.09.30 | ₩33,514 | ₩33,514 | ₩33,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,432 |
| -0.24% |
| 2.7만 |
| 2026.09.29 | ₩33,085 | ₩33,239 | ₩33,085 | ₩33,239 | +0.47% | 300 |
|---|
| 2026.09.28 | ₩33,105 | ₩33,105 | ₩33,048 | ₩33,048 | -0.17% | 2천 |
|---|
| 2026.09.25 | ₩33,392 | ₩33,392 | ₩33,392 | ₩33,392 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,313 | ₩33,472 | ₩33,313 | ₩33,472 | +0.48% | 1.4천 |
|---|
| 2026.09.23 | ₩33,594 | ₩33,594 | ₩33,501 | ₩33,541 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩33,661 | ₩33,933 | ₩33,661 | ₩33,933 | +0.81% | 600 |
|---|
| 2026.09.21 | ₩33,541 | ₩33,566 | ₩33,527 | ₩33,566 | +0.08% | 500 |
|---|
| 2026.09.18 | ₩32,777 | ₩32,931 | ₩32,777 | ₩32,931 | +0.47% | 600 |
|---|
| 2026.09.17 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩32,576 | ₩32,576 | ₩32,368 | ₩32,368 | -0.64% | 200 |
|---|
| 2026.09.15 | ₩32,412 | ₩32,412 | ₩32,412 | ₩32,412 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,584 | ₩32,265 | ₩31,584 | ₩32,265 | +2.16% | 400 |
|---|
| 2026.09.11 | ₩31,986 | ₩31,986 | ₩31,919 | ₩31,919 | -0.21% | 300 |
|---|
| 2026.09.10 | ₩31,980 | ₩31,980 | ₩31,803 | ₩31,803 | -0.55% | 200 |
|---|
| 2026.09.09 | ₩32,629 | ₩32,629 | ₩32,524 | ₩32,524 | -0.32% | 600 |
|---|
| 2026.09.08 | ₩32,584 | ₩32,584 | ₩32,584 | ₩32,584 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,375 | ₩32,483 | ₩32,375 | ₩32,483 | +0.34% | 200 |
|---|
| 2026.09.03 | ₩32,000 | ₩32,294 | ₩32,000 | ₩32,274 | +0.86% | 3.8천 |
|---|
| 2026.09.02 | ₩31,718 | ₩31,748 | ₩31,718 | ₩31,748 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,737 | ₩32,818 | ₩32,737 | ₩32,818 | +0.25% | 600 |
|---|
| 2026.08.28 | ₩33,206 | ₩33,206 | ₩32,729 | ₩32,729 | -1.44% | 600 |
|---|
| 2026.08.27 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,080 | ₩32,085 | ₩32,000 | ₩32,085 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩31,879 | ₩31,915 | ₩31,879 | ₩31,915 | +0.11% | 2천 |
|---|
| 2026.08.21 | ₩32,214 | ₩32,246 | ₩32,194 | ₩32,246 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩32,107 | ₩32,107 | ₩31,892 | ₩31,942 | -0.51% | 2.4천 |
|---|
| 2026.08.19 | ₩32,402 | ₩32,402 | ₩32,290 | ₩32,290 | -0.34% | 100 |
|---|
| 2026.08.18 | ₩32,415 | ₩32,415 | ₩32,232 | ₩32,232 | -0.57% | 400 |
|---|
| 2026.08.17 | ₩33,232 | ₩33,286 | ₩33,112 | ₩33,113 | -0.36% | 1.5천 |
|---|
| 2026.08.14 | ₩33,460 | ₩33,460 | ₩33,287 | ₩33,287 | -0.52% | 600 |
|---|
| 2026.08.13 | ₩33,567 | ₩33,594 | ₩33,353 | ₩33,594 | +0.08% | 1.3천 |
|---|
| 2026.08.12 | ₩33,286 | ₩33,293 | ₩33,232 | ₩33,293 | +0.02% | 500 |
|---|
| 2026.08.11 | ₩32,938 | ₩32,938 | ₩32,750 | ₩32,765 | -0.52% | 400 |
|---|
| 2026.08.10 | ₩32,871 | ₩32,871 | ₩32,777 | ₩32,798 | -0.22% | 700 |
|---|
| 2026.08.07 | ₩32,281 | ₩32,607 | ₩32,281 | ₩32,607 | +1.01% | 300 |
|---|
| 2026.08.06 | ₩32,201 | ₩32,201 | ₩32,001 | ₩32,001 | -0.62% | 200 |
|---|
| 2026.08.05 | ₩32,455 | ₩32,455 | ₩32,340 | ₩32,340 | -0.36% | 600 |
|---|
| 2026.08.04 | ₩32,187 | ₩32,696 | ₩32,187 | ₩32,591 | +1.25% | 4.4천 |
|---|
| 2026.08.03 | ₩30,887 | ₩31,603 | ₩30,887 | ₩31,603 | +2.32% | 2.1만 |
|---|
| 2026.07.31 | ₩31,772 | ₩31,772 | ₩30,934 | ₩30,934 | -2.64% | 9.8천 |
|---|
| 2026.07.30 | ₩30,740 | ₩31,257 | ₩30,740 | ₩31,257 | +1.68% | 1.2만 |
|---|
| 2026.07.29 | ₩29,495 | ₩29,495 | ₩29,086 | ₩29,086 | -1.39% | 200 |
|---|
| 2026.07.28 | ₩30,231 | ₩30,231 | ₩30,165 | ₩30,165 | -0.22% | 400 |
|---|
| 2026.07.27 | ₩30,794 | ₩31,125 | ₩30,780 | ₩31,125 | +1.07% | 700 |
|---|
| 2026.07.24 | ₩32,187 | ₩32,187 | ₩31,303 | ₩31,303 | -2.75% | 3.4천 |
|---|
| 2026.07.23 | ₩32,053 | ₩32,261 | ₩32,053 | ₩32,261 | +0.65% | 200 |
|---|
| 2026.07.22 | ₩32,696 | ₩32,696 | ₩32,375 | ₩32,410 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩32,026 | ₩32,522 | ₩32,026 | ₩32,482 | +1.42% | 300 |
|---|
| 2026.07.20 | ₩31,303 | ₩31,303 | ₩31,165 | ₩31,165 | -0.44% | 700 |
|---|
| 2026.07.17 | ₩30,311 | ₩30,794 | ₩29,936 | ₩30,794 | +1.59% | 900 |
|---|
| 2026.07.16 | ₩31,490 | ₩31,490 | ₩30,989 | ₩30,989 | -1.59% | 400 |
|---|
| 2026.07.15 | ₩32,319 | ₩32,451 | ₩31,919 | ₩32,451 | +0.41% | 9.8천 |
|---|
| 2026.07.14 | ₩32,723 | ₩32,723 | ₩32,536 | ₩32,557 | -0.51% | 1.5천 |
|---|
| 2026.07.13 | ₩32,710 | ₩32,710 | ₩32,053 | ₩32,178 | -1.63% | 1.8천 |
|---|
| 2026.07.10 | ₩33,608 | ₩33,608 | ₩33,232 | ₩33,274 | -0.99% | 1.8천 |
|---|
| 2026.07.09 | ₩33,661 | ₩33,661 | ₩33,584 | ₩33,584 | -0.23% | 9.8천 |
|---|
| 2026.07.08 | ₩32,964 | ₩33,125 | ₩32,321 | ₩33,120 | +0.47% | 1.1만 |
|---|
| 2026.07.07 | ₩33,487 | ₩33,501 | ₩33,204 | ₩33,204 | -0.84% | 6.4천 |
|---|
| 2026.07.06 | ₩34,439 | ₩34,753 | ₩34,439 | ₩34,753 | +0.91% | 400 |
|---|
| 2026.07.02 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,531 | ₩35,531 | ₩35,055 | ₩35,055 | -1.34% | 1.3천 |
|---|
| 2026.06.30 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,095 | ₩35,217 | ₩34,465 | ₩35,217 | +0.35% | 3.8천 |
|---|
| 2026.06.26 | ₩34,479 | ₩34,968 | ₩34,305 | ₩34,775 | +0.86% | 1.3만 |
|---|
| 2026.06.25 | ₩35,604 | ₩35,604 | ₩35,149 | ₩35,385 | -0.62% | 1.6만 |
|---|
| 2026.06.24 | ₩35,363 | ₩35,689 | ₩35,363 | ₩35,689 | +0.92% | 1만 |
|---|
| 2026.06.23 | ₩36,958 | ₩36,985 | ₩36,328 | ₩36,352 | -1.64% | 1.8만 |
|---|
| 2026.06.22 | ₩38,485 | ₩38,485 | ₩38,164 | ₩38,180 | -0.79% | 8.1천 |
|---|
| 2026.06.18 | ₩37,708 | ₩38,085 | ₩37,655 | ₩38,085 | +1.00% | 3만 |
|---|
| 2026.06.17 | ₩37,856 | ₩38,217 | ₩37,387 | ₩37,387 | -1.24% | 1.5만 |
|---|
| 2026.06.16 | ₩38,070 | ₩38,070 | ₩37,668 | ₩37,696 | -0.98% | 800 |
|---|
| 2026.06.15 | ₩38,325 | ₩38,325 | ₩38,231 | ₩38,303 | -0.06% | 2천 |
|---|
| 2026.06.12 | ₩37,065 | ₩37,266 | ₩36,944 | ₩37,090 | +0.07% | 1.5만 |
|---|
| 2026.06.11 | ₩35,189 | ₩36,637 | ₩35,189 | ₩36,637 | +4.12% | 2.6만 |
|---|
| 2026.06.10 | ₩35,732 | ₩35,732 | ₩34,874 | ₩34,894 | -2.34% | 1.3만 |
|---|
| 2026.06.09 | ₩37,440 | ₩37,775 | ₩34,787 | ₩36,134 | -3.49% | 6.1천 |
|---|
| 2026.06.08 | ₩36,730 | ₩37,132 | ₩36,730 | ₩36,868 | +0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩38,727 | ₩38,727 | ₩36,262 | ₩36,262 | -6.36% | 6.3천 |
|---|
| 2026.06.04 | ₩39,383 | ₩39,745 | ₩39,075 | ₩39,642 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩40,670 | ₩40,670 | ₩40,214 | ₩40,214 | -1.12% | 2.5천 |
|---|
| 2026.06.02 | ₩40,616 | ₩41,179 | ₩40,616 | ₩41,179 | +1.39% | 1.8천 |
|---|
| 2026.06.01 | ₩39,933 | ₩41,025 | ₩39,933 | ₩40,855 | +2.31% | 1.2만 |
|---|
| 2026.05.29 | ₩41,018 | ₩41,018 | ₩40,482 | ₩40,763 | -0.62% | 1만 |
|---|
| 2026.05.28 | ₩40,308 | ₩41,060 | ₩40,308 | ₩41,060 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩40,388 | ₩40,498 | ₩39,892 | ₩40,498 | +0.27% | 1.6천 |
|---|
| 2026.05.26 | ₩40,107 | ₩40,435 | ₩40,107 | ₩40,258 | +0.38% | 1.6천 |
|---|
| 2026.05.22 | ₩39,464 | ₩39,544 | ₩39,312 | ₩39,312 | -0.38% | 2.8천 |
|---|
| 2026.05.21 | ₩37,655 | ₩38,906 | ₩37,655 | ₩38,906 | +3.32% | 2.1천 |
|---|
| 2026.05.20 | ₩37,534 | ₩37,574 | ₩37,500 | ₩37,537 | +0.01% | 7.2천 |
|---|
| 2026.05.19 | ₩36,341 | ₩36,770 | ₩35,886 | ₩36,612 | +0.74% | 3.2만 |
|---|
| 2026.05.18 | ₩37,199 | ₩37,199 | ₩36,489 | ₩37,054 | -0.39% | 4.2천 |
|---|
| 2026.05.15 | ₩37,655 | ₩37,818 | ₩37,655 | ₩37,818 | +0.43% | 1.1천 |
|---|
| 2026.05.14 | ₩39,008 | ₩39,381 | ₩39,008 | ₩39,381 | +0.95% | 4.2천 |
|---|
| 2026.05.13 | ₩38,995 | ₩39,383 | ₩38,968 | ₩39,259 | +0.68% | 3.5만 |
|---|
| 2026.05.12 | ₩39,035 | ₩39,035 | ₩37,829 | ₩38,642 | -1.01% | 2.3천 |
|---|
| 2026.05.11 | ₩38,566 | ₩39,859 | ₩38,566 | ₩39,611 | +2.71% | 7.8천 |
|---|
| 2026.05.08 | ₩38,311 | ₩38,700 | ₩38,284 | ₩38,662 | +0.92% | 6.3천 |
|---|
| 2026.05.07 | ₩38,861 | ₩38,861 | ₩37,695 | ₩37,827 | -2.66% | 800 |
|---|
| 2026.05.06 | ₩38,700 | ₩39,095 | ₩38,700 | ₩39,095 | +1.02% | 6.5천 |
|---|
| 2026.05.05 | ₩37,628 | ₩37,951 | ₩37,628 | ₩37,951 | +0.86% | 6천 |
|---|
| 2026.05.04 | ₩37,373 | ₩37,373 | ₩36,979 | ₩36,979 | -1.05% | 1천 |
|---|
| 2026.05.01 | ₩36,938 | ₩37,172 | ₩36,938 | ₩37,144 | +0.56% | 500 |
|---|
| 2026.04.30 | ₩36,449 | ₩36,931 | ₩36,449 | ₩36,887 | +1.20% | 800 |
|---|
| 2026.04.29 | ₩35,712 | ₩36,022 | ₩35,712 | ₩36,022 | +0.87% | 500 |
|---|
| 2026.04.28 | ₩34,444 | ₩34,784 | ₩34,425 | ₩34,740 | +0.86% | 700 |
|---|
| 2026.04.27 | ₩35,283 | ₩35,363 | ₩35,220 | ₩35,220 | -0.18% | 7.4천 |
|---|
| 2026.04.24 | ₩35,296 | ₩35,296 | ₩35,268 | ₩35,268 | -0.08% | 500 |
|---|
| 2026.04.23 | ₩34,894 | ₩34,894 | ₩34,669 | ₩34,811 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩35,109 | ₩35,318 | ₩35,109 | ₩35,318 | +0.60% | 700 |
|---|
| 2026.04.21 | ₩34,753 | ₩34,753 | ₩34,451 | ₩34,451 | -0.87% | 300 |
|---|
| 2026.04.20 | ₩34,749 | ₩34,749 | ₩34,749 | ₩34,749 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,841 | ₩34,841 | ₩34,602 | ₩34,602 | -0.68% | 2.3천 |
|---|
| 2026.04.16 | ₩34,090 | ₩34,113 | ₩34,090 | ₩34,113 | +0.07% | 800 |
|---|
| 2026.04.15 | ₩33,795 | ₩33,876 | ₩33,688 | ₩33,846 | +0.15% | 2.5천 |
|---|
| 2026.04.14 | ₩33,112 | ₩33,775 | ₩33,112 | ₩33,775 | +2.00% | 400 |
|---|
| 2026.04.13 | ₩31,758 | ₩32,723 | ₩31,758 | ₩32,723 | +3.04% | 3.5천 |
|---|
| 2026.04.10 | ₩31,866 | ₩31,894 | ₩31,839 | ₩31,866 | 0.00% | 900 |
|---|
| 2026.04.09 | ₩31,638 | ₩31,752 | ₩31,584 | ₩31,741 | +0.33% | 1.8천 |
|---|
| 2026.04.08 | ₩31,663 | ₩31,663 | ₩31,663 | ₩31,663 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩30,526 | ₩30,526 | ₩30,526 | ₩30,526 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩30,673 | ₩30,753 | ₩30,593 | ₩30,753 | +0.26% | 6.1천 |
|---|
| 2026.04.02 | ₩30,097 | ₩30,538 | ₩30,097 | ₩30,538 | +1.46% | 1.6천 |
|---|
| 2026.04.01 | ₩30,445 | ₩30,445 | ₩30,404 | ₩30,404 | -0.14% | 1.1천 |
|---|
| 2026.03.31 | ₩29,253 | ₩29,929 | ₩29,199 | ₩29,929 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩28,806 | ₩28,806 | ₩28,806 | ₩28,806 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩29,454 | ₩29,454 | ₩29,253 | ₩29,302 | -0.51% | 2.1천 |
|---|
| 2026.03.26 | ₩30,016 | ₩30,030 | ₩29,561 | ₩29,581 | -1.45% | 1.9천 |
|---|
| 2026.03.25 | ₩30,499 | ₩30,552 | ₩30,408 | ₩30,408 | -0.30% | 1.6천 |
|---|
| 2026.03.24 | ₩29,990 | ₩30,083 | ₩29,882 | ₩30,061 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩30,499 | ₩30,619 | ₩30,365 | ₩30,408 | -0.30% | 1.6천 |
|---|
| 2026.03.20 | ₩30,238 | ₩30,238 | ₩29,813 | ₩29,813 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩30,418 | ₩31,169 | ₩30,418 | ₩31,103 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩31,330 | ₩31,330 | ₩31,008 | ₩31,020 | -0.99% | 1.6천 |
|---|
| 2026.03.17 | ₩31,571 | ₩31,571 | ₩31,563 | ₩31,563 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩31,571 | ₩31,571 | ₩31,281 | ₩31,457 | -0.36% | 1.5천 |
|---|
| 2026.03.13 | ₩31,075 | ₩31,075 | ₩30,956 | ₩30,956 | -0.38% | 400 |
|---|
| 2026.03.12 | ₩31,356 | ₩31,397 | ₩31,129 | ₩31,150 | -0.66% | 2.3천 |
|---|
| 2026.03.11 | ₩31,517 | ₩31,539 | ₩31,437 | ₩31,539 | +0.07% | 300 |
|---|
| 2026.03.10 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩30,405 | ₩31,464 | ₩30,338 | ₩31,423 | +3.35% | 1.5만 |
|---|
| 2026.03.06 | ₩30,767 | ₩31,212 | ₩30,767 | ₩30,850 | +0.27% | 3.5만 |
|---|
| 2026.03.05 | ₩30,707 | ₩30,924 | ₩30,707 | ₩30,924 | +0.71% | 300 |
|---|
| 2026.03.04 | ₩30,820 | ₩31,222 | ₩30,820 | ₩31,137 | +1.03% | 800 |
|---|
| 2026.03.03 | ₩30,325 | ₩30,700 | ₩30,083 | ₩30,700 | +1.24% | 1.9천 |
|---|
| 2026.03.02 | ₩31,423 | ₩31,725 | ₩31,423 | ₩31,682 | +0.82% | 2.3천 |
|---|
| 2026.02.27 | ₩31,665 | ₩31,895 | ₩31,665 | ₩31,895 | +0.73% | 2천 |
|---|
| 2026.02.26 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,986 | ₩32,014 | ₩31,986 | ₩32,014 | +0.09% | 200 |
|---|
| 2026.02.24 | ₩31,678 | ₩31,718 | ₩31,678 | ₩31,695 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩31,557 | ₩31,557 | ₩31,209 | ₩31,240 | -1.01% | 600 |
|---|
| 2026.02.20 | ₩31,843 | ₩31,843 | ₩31,843 | ₩31,843 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩31,590 | ₩31,590 | ₩31,437 | ₩31,579 | -0.03% | 3.3천 |
|---|
| 2026.02.18 | ₩31,933 | ₩31,933 | ₩31,718 | ₩31,788 | -0.45% | 2.4천 |
|---|
| 2026.02.17 | ₩31,289 | ₩31,307 | ₩31,289 | ₩31,307 | +0.06% | 400 |
|---|
| 2026.02.13 | ₩31,303 | ₩31,504 | ₩31,169 | ₩31,394 | +0.29% | 1.4천 |
|---|
| 2026.02.12 | ₩32,428 | ₩32,428 | ₩31,304 | ₩31,304 | -3.47% | 500 |
|---|
| 2026.02.11 | ₩32,214 | ₩32,327 | ₩32,174 | ₩32,327 | +0.35% | 6천 |
|---|
| 2026.02.10 | ₩32,509 | ₩32,552 | ₩32,494 | ₩32,494 | -0.05% | 300 |
|---|
| 2026.02.09 | ₩32,477 | ₩32,477 | ₩32,454 | ₩32,454 | -0.07% | 800 |
|---|
| 2026.02.06 | ₩31,383 | ₩32,236 | ₩31,383 | ₩32,236 | +2.72% | 4.6천 |
|---|
| 2026.02.05 | ₩31,482 | ₩31,482 | ₩31,450 | ₩31,481 | -0.00% | 700 |
|---|
| 2026.02.04 | ₩32,402 | ₩32,402 | ₩31,892 | ₩32,134 | -0.83% | 1.7천 |
|---|
| 2026.02.03 | ₩33,313 | ₩33,313 | ₩32,723 | ₩32,816 | -1.49% | 900 |
|---|
| 2026.02.02 | ₩33,098 | ₩33,527 | ₩33,098 | ₩33,439 | +1.03% | 5.7천 |
|---|
| 2026.01.30 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩34,841 | ₩34,841 | ₩34,519 | ₩34,523 | -0.91% | 700 |
|---|
| 2026.01.27 | ₩34,640 | ₩34,704 | ₩34,581 | ₩34,704 | +0.19% | 600 |
|---|
| 2026.01.26 | ₩34,583 | ₩34,583 | ₩34,560 | ₩34,560 | -0.07% | 400 |
|---|
| 2026.01.23 | ₩34,573 | ₩34,573 | ₩34,532 | ₩34,566 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩34,063 | ₩34,338 | ₩34,063 | ₩34,338 | +0.81% | 500 |
|---|
| 2026.01.21 | ₩33,755 | ₩33,943 | ₩33,755 | ₩33,943 | +0.56% | 700 |
|---|
| 2026.01.20 | ₩33,098 | ₩33,326 | ₩33,098 | ₩33,326 | +0.69% | 400 |
|---|
| 2026.01.16 | ₩33,929 | ₩33,929 | ₩33,911 | ₩33,911 | -0.06% | 300 |
|---|
| 2026.01.15 | ₩34,346 | ₩34,346 | ₩34,251 | ₩34,251 | -0.28% | 300 |
|---|
| 2026.01.14 | ₩34,382 | ₩34,382 | ₩34,382 | ₩34,382 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩34,570 | ₩34,606 | ₩34,570 | ₩34,606 | +0.10% | 800 |
|---|
| 2026.01.12 | ₩34,090 | ₩34,680 | ₩34,090 | ₩34,677 | +1.72% | 1.1천 |
|---|
| 2026.01.09 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩33,996 | ₩34,146 | ₩33,996 | ₩34,146 | +0.44% | 1.4천 |
|---|
| 2026.01.07 | ₩34,586 | ₩34,586 | ₩34,270 | ₩34,270 | -0.91% | 2.7천 |
|---|
| 2026.01.06 | ₩34,599 | ₩34,674 | ₩34,519 | ₩34,674 | +0.22% | 500 |
|---|
| 2026.01.05 | ₩33,527 | ₩34,278 | ₩33,527 | ₩34,278 | +2.24% | 500 |
|---|
| 2026.01.02 | ₩32,522 | ₩33,215 | ₩32,522 | ₩33,215 | +2.13% | 600 |
|---|
| 2025.12.31 | ₩32,268 | ₩32,268 | ₩32,116 | ₩32,116 | -0.47% | 300 |
|---|
| 2025.12.30 | ₩32,659 | ₩32,659 | ₩32,467 | ₩32,467 | -0.59% | 400 |
|---|
| 2025.12.29 | ₩33,045 | ₩33,077 | ₩33,045 | ₩33,077 | +0.10% | 400 |
|---|
| 2025.12.26 | ₩33,501 | ₩33,501 | ₩33,420 | ₩33,438 | -0.19% | 900 |
|---|
| 2025.12.24 | ₩33,219 | ₩33,549 | ₩33,219 | ₩33,549 | +0.99% | 800 |
|---|
| 2025.12.23 | ₩33,313 | ₩33,501 | ₩33,313 | ₩33,451 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩33,326 | ₩33,488 | ₩33,326 | ₩33,488 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩33,019 | ₩33,104 | ₩33,005 | ₩33,076 | +0.17% | 2천 |
|---|
| 2025.12.18 | ₩32,763 | ₩32,763 | ₩32,431 | ₩32,431 | -1.01% | 300 |
|---|
| 2025.12.17 | ₩32,750 | ₩32,750 | ₩31,990 | ₩31,990 | -2.32% | 600 |
|---|
| 2025.12.16 | ₩32,589 | ₩32,643 | ₩32,415 | ₩32,596 | +0.02% | 900 |
|---|
| 2025.12.15 | ₩33,460 | ₩33,460 | ₩32,715 | ₩32,715 | -2.23% | 5.7천 |
|---|
| 2025.12.12 | ₩33,614 | ₩33,614 | ₩33,596 | ₩33,596 | -0.06% | 1천 |
|---|
| 2025.12.11 | ₩34,211 | ₩34,447 | ₩34,211 | ₩34,447 | +0.69% | 500 |
|---|
| 2025.12.10 | ₩34,331 | ₩34,559 | ₩34,331 | ₩34,472 | +0.41% | 800 |
|---|
| 2025.12.09 | ₩34,359 | ₩34,359 | ₩34,359 | ₩34,359 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,251 | ₩34,251 | ₩34,090 | ₩34,148 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩34,451 | ₩34,452 | ₩34,158 | ₩34,158 | -0.85% | 700 |
|---|
| 2025.12.04 | ₩34,019 | ₩34,041 | ₩34,019 | ₩34,041 | +0.06% | 400 |
|---|
| 2025.12.03 | ₩33,460 | ₩33,857 | ₩33,460 | ₩33,857 | +1.19% | 600 |
|---|
| 2025.12.02 | ₩33,742 | ₩33,742 | ₩33,494 | ₩33,494 | -0.73% | 600 |
|---|
| 2025.12.01 | ₩33,460 | ₩33,514 | ₩33,460 | ₩33,471 | +0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,434 | ₩33,447 | ₩33,434 | ₩33,447 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩32,281 | ₩32,794 | ₩32,281 | ₩32,794 | +1.59% | 400 |
|---|
| 2025.11.24 | ₩32,080 | ₩32,512 | ₩32,080 | ₩32,512 | +1.35% | 400 |
|---|
| 2025.11.21 | ₩31,638 | ₩31,638 | ₩31,142 | ₩31,499 | -0.44% | 1천 |
|---|
| 2025.11.20 | ₩33,232 | ₩33,232 | ₩31,678 | ₩31,678 | -4.68% | 1.2천 |
|---|
| 2025.11.19 | ₩32,857 | ₩32,907 | ₩32,857 | ₩32,907 | +0.15% | 600 |
|---|
| 2025.11.18 | ₩33,031 | ₩33,491 | ₩33,031 | ₩33,178 | +0.44% | 1.3천 |
|---|
| 2025.11.17 | ₩34,050 | ₩34,050 | ₩33,326 | ₩33,463 | -1.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,675 | ₩34,305 | ₩33,219 | ₩34,022 | +1.03% | 3.1천 |
|---|
| 2025.11.13 | ₩35,671 | ₩35,671 | ₩34,197 | ₩34,337 | -3.74% | 8.6천 |
|---|
| 2025.11.12 | ₩35,591 | ₩35,887 | ₩35,591 | ₩35,854 | +0.74% | 2천 |
|---|
| 2025.11.11 | ₩36,717 | ₩36,717 | ₩35,993 | ₩36,020 | -1.90% | 2.6천 |
|---|
| 2025.11.10 | ₩37,092 | ₩37,413 | ₩36,911 | ₩36,911 | -0.49% | 1.4천 |
|---|
| 2025.11.07 | ₩35,939 | ₩36,225 | ₩35,068 | ₩36,225 | +0.79% | 1.8천 |
|---|
| 2025.11.06 | ₩36,985 | ₩36,985 | ₩36,209 | ₩36,262 | -1.95% | 1.7천 |
|---|
| 2025.11.05 | ₩36,676 | ₩37,661 | ₩36,676 | ₩37,630 | +2.60% | 2.4천 |
|---|
| 2025.11.04 | ₩37,507 | ₩37,507 | ₩36,534 | ₩36,534 | -2.59% | 1.1천 |
|---|
| 2025.11.03 | ₩37,909 | ₩38,170 | ₩37,909 | ₩38,170 | +0.69% | 900 |
|---|
| 2025.10.31 | ₩37,521 | ₩37,601 | ₩37,451 | ₩37,451 | -0.19% | 900 |
|---|
| 2025.10.30 | ₩37,735 | ₩37,735 | ₩37,196 | ₩37,196 | -1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩38,043 | ₩38,303 | ₩38,043 | ₩38,303 | +0.68% | 400 |
|---|
| 2025.10.28 | ₩38,003 | ₩38,322 | ₩37,849 | ₩37,849 | -0.41% | 3.1천 |
|---|
| 2025.10.27 | ₩37,661 | ₩37,825 | ₩37,661 | ₩37,825 | +0.43% | 300 |
|---|
| 2025.10.24 | ₩36,623 | ₩37,232 | ₩36,623 | ₩37,232 | +1.66% | 1.1천 |
|---|
| 2025.10.23 | ₩35,578 | ₩36,181 | ₩35,484 | ₩35,990 | +1.16% | 1.7천 |
|---|
| 2025.10.22 | ₩36,529 | ₩36,529 | ₩34,841 | ₩35,259 | -3.48% | 2.7천 |
|---|
| 2025.10.21 | ₩37,480 | ₩37,480 | ₩36,556 | ₩36,609 | -2.32% | 9.7천 |
|---|
| 2025.10.20 | ₩37,333 | ₩38,016 | ₩37,333 | ₩37,480 | +0.39% | 2.1천 |
|---|
| 2025.10.17 | ₩36,221 | ₩36,757 | ₩36,221 | ₩36,757 | +1.48% | 4.3천 |
|---|
| 2025.10.16 | ₩38,861 | ₩38,861 | ₩37,321 | ₩37,321 | -3.96% | 1.7천 |
|---|
| 2025.10.15 | ₩38,566 | ₩39,196 | ₩38,566 | ₩38,661 | +0.25% | 4.5천 |
|---|
| 2025.10.14 | ₩36,918 | ₩38,146 | ₩36,542 | ₩38,146 | +3.33% | 1.3천 |
|---|
| 2025.10.13 | ₩36,248 | ₩37,640 | ₩36,248 | ₩37,640 | +3.84% | 1.9만 |
|---|
| 2025.10.10 | ₩37,454 | ₩38,204 | ₩35,653 | ₩35,653 | -4.81% | 1.4만 |
|---|