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 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 200 |
| 2026.10.08 | ₩33,082 | ₩33,082 | ₩32,908 | ₩32,927 | -0.47% | 400 |
| 2026.10.07 | ₩33,269 | ₩33,327 | ₩33,242 | ₩33,327 | +0.18% | 2.1만 |
| 2026.10.06 | ₩34,083 | ₩34,096 | ₩34,003 | ₩34,003 | -0.23% | 500 |
| 2026.10.05 | ₩33,762 | ₩34,083 | ₩33,762 | ₩34,077 | +0.93% | 1.9천 |
| 2026.10.02 | ₩33,789 | ₩33,789 | ₩33,616 | ₩33,626 | -0.48% | 600 |
| 2026.10.01 | ₩33,269 | ₩33,269 | ₩33,016 | ₩33,135 | -0.40% | 2.7천 |
| 2026.09.30 | ₩33,375 | ₩33,375 | ₩33,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,294 |
| -0.24% |
| 2.7만 |
| 2026.09.29 | ₩32,948 | ₩33,102 | ₩32,948 | ₩33,102 | +0.47% | 300 |
|---|
| 2026.09.28 | ₩32,968 | ₩32,968 | ₩32,911 | ₩32,911 | -0.17% | 2천 |
|---|
| 2026.09.25 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,175 | ₩33,334 | ₩33,175 | ₩33,334 | +0.48% | 1.4천 |
|---|
| 2026.09.23 | ₩33,455 | ₩33,455 | ₩33,362 | ₩33,402 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩33,522 | ₩33,793 | ₩33,522 | ₩33,793 | +0.81% | 600 |
|---|
| 2026.09.21 | ₩33,402 | ₩33,427 | ₩33,389 | ₩33,427 | +0.08% | 500 |
|---|
| 2026.09.18 | ₩32,641 | ₩32,795 | ₩32,641 | ₩32,795 | +0.47% | 600 |
|---|
| 2026.09.17 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩32,441 | ₩32,441 | ₩32,234 | ₩32,234 | -0.64% | 200 |
|---|
| 2026.09.15 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,454 | ₩32,132 | ₩31,454 | ₩32,132 | +2.16% | 400 |
|---|
| 2026.09.11 | ₩31,854 | ₩31,854 | ₩31,787 | ₩31,787 | -0.21% | 300 |
|---|
| 2026.09.10 | ₩31,847 | ₩31,847 | ₩31,671 | ₩31,671 | -0.55% | 200 |
|---|
| 2026.09.09 | ₩32,495 | ₩32,495 | ₩32,389 | ₩32,389 | -0.32% | 600 |
|---|
| 2026.09.08 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,241 | ₩32,349 | ₩32,241 | ₩32,349 | +0.34% | 200 |
|---|
| 2026.09.03 | ₩31,867 | ₩32,161 | ₩31,867 | ₩32,141 | +0.86% | 3.8천 |
|---|
| 2026.09.02 | ₩31,587 | ₩31,616 | ₩31,587 | ₩31,616 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,601 | ₩32,683 | ₩32,601 | ₩32,683 | +0.25% | 600 |
|---|
| 2026.08.28 | ₩33,068 | ₩33,068 | ₩32,593 | ₩32,593 | -1.44% | 600 |
|---|
| 2026.08.27 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,057 | ₩32,057 | ₩32,057 | ₩32,057 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,947 | ₩31,953 | ₩31,867 | ₩31,953 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩31,747 | ₩31,783 | ₩31,747 | ₩31,783 | +0.11% | 2천 |
|---|
| 2026.08.21 | ₩32,081 | ₩32,113 | ₩32,061 | ₩32,113 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩31,974 | ₩31,974 | ₩31,761 | ₩31,810 | -0.51% | 2.4천 |
|---|
| 2026.08.19 | ₩32,268 | ₩32,268 | ₩32,157 | ₩32,157 | -0.34% | 100 |
|---|
| 2026.08.18 | ₩32,281 | ₩32,281 | ₩32,098 | ₩32,098 | -0.57% | 400 |
|---|
| 2026.08.17 | ₩33,095 | ₩33,148 | ₩32,975 | ₩32,976 | -0.36% | 1.5천 |
|---|
| 2026.08.14 | ₩33,322 | ₩33,322 | ₩33,150 | ₩33,150 | -0.52% | 600 |
|---|
| 2026.08.13 | ₩33,429 | ₩33,455 | ₩33,215 | ₩33,455 | +0.08% | 1.3천 |
|---|
| 2026.08.12 | ₩33,148 | ₩33,155 | ₩33,095 | ₩33,155 | +0.02% | 500 |
|---|
| 2026.08.11 | ₩32,802 | ₩32,802 | ₩32,615 | ₩32,629 | -0.52% | 400 |
|---|
| 2026.08.10 | ₩32,735 | ₩32,735 | ₩32,641 | ₩32,663 | -0.22% | 700 |
|---|
| 2026.08.07 | ₩32,148 | ₩32,472 | ₩32,148 | ₩32,472 | +1.01% | 300 |
|---|
| 2026.08.06 | ₩32,068 | ₩32,068 | ₩31,869 | ₩31,869 | -0.62% | 200 |
|---|
| 2026.08.05 | ₩32,321 | ₩32,321 | ₩32,206 | ₩32,206 | -0.36% | 600 |
|---|
| 2026.08.04 | ₩32,054 | ₩32,561 | ₩32,054 | ₩32,456 | +1.25% | 4.4천 |
|---|
| 2026.08.03 | ₩30,760 | ₩31,472 | ₩30,760 | ₩31,472 | +2.32% | 2.1만 |
|---|
| 2026.07.31 | ₩31,641 | ₩31,641 | ₩30,806 | ₩30,806 | -2.64% | 9.8천 |
|---|
| 2026.07.30 | ₩30,613 | ₩31,128 | ₩30,613 | ₩31,128 | +1.68% | 1.2만 |
|---|
| 2026.07.29 | ₩29,373 | ₩29,373 | ₩28,966 | ₩28,966 | -1.39% | 200 |
|---|
| 2026.07.28 | ₩30,106 | ₩30,106 | ₩30,040 | ₩30,040 | -0.22% | 400 |
|---|
| 2026.07.27 | ₩30,666 | ₩30,996 | ₩30,653 | ₩30,996 | +1.07% | 700 |
|---|
| 2026.07.24 | ₩32,054 | ₩32,054 | ₩31,173 | ₩31,173 | -2.75% | 3.4천 |
|---|
| 2026.07.23 | ₩31,921 | ₩32,128 | ₩31,921 | ₩32,128 | +0.65% | 200 |
|---|
| 2026.07.22 | ₩32,561 | ₩32,561 | ₩32,241 | ₩32,276 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩31,894 | ₩32,388 | ₩31,894 | ₩32,348 | +1.42% | 300 |
|---|
| 2026.07.20 | ₩31,173 | ₩31,173 | ₩31,036 | ₩31,036 | -0.44% | 700 |
|---|
| 2026.07.17 | ₩30,186 | ₩30,666 | ₩29,812 | ₩30,666 | +1.59% | 900 |
|---|
| 2026.07.16 | ₩31,360 | ₩31,360 | ₩30,861 | ₩30,861 | -1.59% | 400 |
|---|
| 2026.07.15 | ₩32,185 | ₩32,317 | ₩31,787 | ₩32,317 | +0.41% | 9.8천 |
|---|
| 2026.07.14 | ₩32,588 | ₩32,588 | ₩32,401 | ₩32,423 | -0.51% | 1.5천 |
|---|
| 2026.07.13 | ₩32,575 | ₩32,575 | ₩31,921 | ₩32,045 | -1.63% | 1.8천 |
|---|
| 2026.07.10 | ₩33,469 | ₩33,469 | ₩33,095 | ₩33,136 | -0.99% | 1.8천 |
|---|
| 2026.07.09 | ₩33,522 | ₩33,522 | ₩33,445 | ₩33,445 | -0.23% | 9.8천 |
|---|
| 2026.07.08 | ₩32,828 | ₩32,988 | ₩32,188 | ₩32,983 | +0.47% | 1.1만 |
|---|
| 2026.07.07 | ₩33,349 | ₩33,362 | ₩33,067 | ₩33,067 | -0.84% | 6.4천 |
|---|
| 2026.07.06 | ₩34,296 | ₩34,610 | ₩34,296 | ₩34,610 | +0.91% | 400 |
|---|
| 2026.07.02 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,384 | ₩35,384 | ₩34,910 | ₩34,910 | -1.34% | 1.3천 |
|---|
| 2026.06.30 | ₩35,616 | ₩35,616 | ₩35,616 | ₩35,616 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,950 | ₩35,071 | ₩34,323 | ₩35,071 | +0.35% | 3.8천 |
|---|
| 2026.06.26 | ₩34,336 | ₩34,823 | ₩34,163 | ₩34,631 | +0.86% | 1.3만 |
|---|
| 2026.06.25 | ₩35,457 | ₩35,457 | ₩35,003 | ₩35,238 | -0.62% | 1.6만 |
|---|
| 2026.06.24 | ₩35,217 | ₩35,541 | ₩35,217 | ₩35,541 | +0.92% | 1만 |
|---|
| 2026.06.23 | ₩36,805 | ₩36,832 | ₩36,178 | ₩36,202 | -1.64% | 1.8만 |
|---|
| 2026.06.22 | ₩38,326 | ₩38,326 | ₩38,006 | ₩38,022 | -0.79% | 8.1천 |
|---|
| 2026.06.18 | ₩37,552 | ₩37,927 | ₩37,499 | ₩37,927 | +1.00% | 3만 |
|---|
| 2026.06.17 | ₩37,699 | ₩38,059 | ₩37,232 | ₩37,232 | -1.24% | 1.5만 |
|---|
| 2026.06.16 | ₩37,913 | ₩37,913 | ₩37,512 | ₩37,540 | -0.98% | 800 |
|---|
| 2026.06.15 | ₩38,166 | ₩38,166 | ₩38,073 | ₩38,145 | -0.06% | 2천 |
|---|
| 2026.06.12 | ₩36,912 | ₩37,112 | ₩36,792 | ₩36,937 | +0.07% | 1.5만 |
|---|
| 2026.06.11 | ₩35,043 | ₩36,486 | ₩35,043 | ₩36,486 | +4.12% | 2.6만 |
|---|
| 2026.06.10 | ₩35,584 | ₩35,584 | ₩34,730 | ₩34,750 | -2.34% | 1.3만 |
|---|
| 2026.06.09 | ₩37,285 | ₩37,619 | ₩34,643 | ₩35,984 | -3.49% | 6.1천 |
|---|
| 2026.06.08 | ₩36,578 | ₩36,978 | ₩36,578 | ₩36,716 | +0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩38,566 | ₩38,566 | ₩36,112 | ₩36,112 | -6.36% | 6.3천 |
|---|
| 2026.06.04 | ₩39,220 | ₩39,581 | ₩38,913 | ₩39,478 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩40,501 | ₩40,501 | ₩40,048 | ₩40,048 | -1.12% | 2.5천 |
|---|
| 2026.06.02 | ₩40,448 | ₩41,009 | ₩40,448 | ₩41,009 | +1.39% | 1.8천 |
|---|
| 2026.06.01 | ₩39,768 | ₩40,855 | ₩39,768 | ₩40,686 | +2.31% | 1.2만 |
|---|
| 2026.05.29 | ₩40,848 | ₩40,848 | ₩40,315 | ₩40,595 | -0.62% | 1만 |
|---|
| 2026.05.28 | ₩40,141 | ₩40,890 | ₩40,141 | ₩40,890 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩40,221 | ₩40,331 | ₩39,727 | ₩40,331 | +0.27% | 1.6천 |
|---|
| 2026.05.26 | ₩39,941 | ₩40,268 | ₩39,941 | ₩40,092 | +0.38% | 1.6천 |
|---|
| 2026.05.22 | ₩39,300 | ₩39,381 | ₩39,150 | ₩39,150 | -0.38% | 2.8천 |
|---|
| 2026.05.21 | ₩37,499 | ₩38,745 | ₩37,499 | ₩38,745 | +3.32% | 2.1천 |
|---|
| 2026.05.20 | ₩37,379 | ₩37,419 | ₩37,345 | ₩37,381 | +0.01% | 7.2천 |
|---|
| 2026.05.19 | ₩36,191 | ₩36,618 | ₩35,737 | ₩36,461 | +0.74% | 3.2만 |
|---|
| 2026.05.18 | ₩37,045 | ₩37,045 | ₩36,338 | ₩36,901 | -0.39% | 4.2천 |
|---|
| 2026.05.15 | ₩37,499 | ₩37,662 | ₩37,499 | ₩37,662 | +0.43% | 1.1천 |
|---|
| 2026.05.14 | ₩38,847 | ₩39,218 | ₩38,847 | ₩39,218 | +0.95% | 4.2천 |
|---|
| 2026.05.13 | ₩38,833 | ₩39,220 | ₩38,807 | ₩39,096 | +0.68% | 3.5만 |
|---|
| 2026.05.12 | ₩38,873 | ₩38,873 | ₩37,672 | ₩38,482 | -1.01% | 2.3천 |
|---|
| 2026.05.11 | ₩38,406 | ₩39,694 | ₩38,406 | ₩39,447 | +2.71% | 7.8천 |
|---|
| 2026.05.08 | ₩38,153 | ₩38,540 | ₩38,126 | ₩38,502 | +0.92% | 6.3천 |
|---|
| 2026.05.07 | ₩38,700 | ₩38,700 | ₩37,539 | ₩37,671 | -2.66% | 800 |
|---|
| 2026.05.06 | ₩38,540 | ₩38,933 | ₩38,540 | ₩38,933 | +1.02% | 6.5천 |
|---|
| 2026.05.05 | ₩37,472 | ₩37,794 | ₩37,472 | ₩37,794 | +0.86% | 6천 |
|---|
| 2026.05.04 | ₩37,219 | ₩37,219 | ₩36,826 | ₩36,826 | -1.05% | 1천 |
|---|
| 2026.05.01 | ₩36,785 | ₩37,018 | ₩36,785 | ₩36,990 | +0.56% | 500 |
|---|
| 2026.04.30 | ₩36,298 | ₩36,778 | ₩36,298 | ₩36,734 | +1.20% | 800 |
|---|
| 2026.04.29 | ₩35,564 | ₩35,873 | ₩35,564 | ₩35,873 | +0.87% | 500 |
|---|
| 2026.04.28 | ₩34,301 | ₩34,640 | ₩34,283 | ₩34,596 | +0.86% | 700 |
|---|
| 2026.04.27 | ₩35,137 | ₩35,217 | ₩35,074 | ₩35,074 | -0.18% | 7.4천 |
|---|
| 2026.04.24 | ₩35,150 | ₩35,150 | ₩35,122 | ₩35,122 | -0.08% | 500 |
|---|
| 2026.04.23 | ₩34,750 | ₩34,750 | ₩34,526 | ₩34,667 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩34,963 | ₩35,172 | ₩34,963 | ₩35,172 | +0.60% | 700 |
|---|
| 2026.04.21 | ₩34,610 | ₩34,610 | ₩34,308 | ₩34,308 | -0.87% | 300 |
|---|
| 2026.04.20 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,696 | ₩34,696 | ₩34,459 | ₩34,459 | -0.68% | 2.3천 |
|---|
| 2026.04.16 | ₩33,949 | ₩33,972 | ₩33,949 | ₩33,972 | +0.07% | 800 |
|---|
| 2026.04.15 | ₩33,656 | ₩33,736 | ₩33,549 | ₩33,706 | +0.15% | 2.5천 |
|---|
| 2026.04.14 | ₩32,975 | ₩33,636 | ₩32,975 | ₩33,636 | +2.00% | 400 |
|---|
| 2026.04.13 | ₩31,627 | ₩32,588 | ₩31,627 | ₩32,588 | +3.04% | 3.5천 |
|---|
| 2026.04.10 | ₩31,734 | ₩31,762 | ₩31,707 | ₩31,734 | 0.00% | 900 |
|---|
| 2026.04.09 | ₩31,507 | ₩31,621 | ₩31,454 | ₩31,610 | +0.33% | 1.8천 |
|---|
| 2026.04.08 | ₩31,532 | ₩31,532 | ₩31,532 | ₩31,532 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩30,399 | ₩30,399 | ₩30,399 | ₩30,399 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩30,546 | ₩30,626 | ₩30,466 | ₩30,626 | +0.26% | 6.1천 |
|---|
| 2026.04.02 | ₩29,972 | ₩30,411 | ₩29,972 | ₩30,411 | +1.46% | 1.6천 |
|---|
| 2026.04.01 | ₩30,319 | ₩30,319 | ₩30,278 | ₩30,278 | -0.14% | 1.1천 |
|---|
| 2026.03.31 | ₩29,132 | ₩29,806 | ₩29,078 | ₩29,806 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩28,687 | ₩28,687 | ₩28,687 | ₩28,687 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩29,332 | ₩29,332 | ₩29,132 | ₩29,181 | -0.51% | 2.1천 |
|---|
| 2026.03.26 | ₩29,892 | ₩29,906 | ₩29,439 | ₩29,459 | -1.45% | 1.9천 |
|---|
| 2026.03.25 | ₩30,373 | ₩30,426 | ₩30,282 | ₩30,282 | -0.30% | 1.6천 |
|---|
| 2026.03.24 | ₩29,866 | ₩29,959 | ₩29,759 | ₩29,936 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩30,373 | ₩30,493 | ₩30,239 | ₩30,282 | -0.30% | 1.6천 |
|---|
| 2026.03.20 | ₩30,113 | ₩30,113 | ₩29,690 | ₩29,690 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩30,293 | ₩31,040 | ₩30,293 | ₩30,975 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩31,200 | ₩31,200 | ₩30,880 | ₩30,892 | -0.99% | 1.6천 |
|---|
| 2026.03.17 | ₩31,440 | ₩31,440 | ₩31,432 | ₩31,432 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩31,440 | ₩31,440 | ₩31,152 | ₩31,327 | -0.36% | 1.5천 |
|---|
| 2026.03.13 | ₩30,947 | ₩30,947 | ₩30,828 | ₩30,828 | -0.38% | 400 |
|---|
| 2026.03.12 | ₩31,227 | ₩31,267 | ₩31,000 | ₩31,021 | -0.66% | 2.3천 |
|---|
| 2026.03.11 | ₩31,387 | ₩31,408 | ₩31,307 | ₩31,408 | +0.07% | 300 |
|---|
| 2026.03.10 | ₩31,244 | ₩31,244 | ₩31,244 | ₩31,244 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩30,279 | ₩31,334 | ₩30,213 | ₩31,294 | +3.35% | 1.5만 |
|---|
| 2026.03.06 | ₩30,640 | ₩31,083 | ₩30,640 | ₩30,722 | +0.27% | 3.5만 |
|---|
| 2026.03.05 | ₩30,580 | ₩30,796 | ₩30,580 | ₩30,796 | +0.71% | 300 |
|---|
| 2026.03.04 | ₩30,693 | ₩31,093 | ₩30,693 | ₩31,008 | +1.03% | 800 |
|---|
| 2026.03.03 | ₩30,199 | ₩30,573 | ₩29,959 | ₩30,573 | +1.24% | 1.9천 |
|---|
| 2026.03.02 | ₩31,294 | ₩31,594 | ₩31,294 | ₩31,551 | +0.82% | 2.3천 |
|---|
| 2026.02.27 | ₩31,534 | ₩31,763 | ₩31,534 | ₩31,763 | +0.73% | 2천 |
|---|
| 2026.02.26 | ₩31,925 | ₩31,925 | ₩31,925 | ₩31,925 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,854 | ₩31,882 | ₩31,854 | ₩31,882 | +0.09% | 200 |
|---|
| 2026.02.24 | ₩31,547 | ₩31,587 | ₩31,547 | ₩31,564 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩31,427 | ₩31,427 | ₩31,080 | ₩31,111 | -1.01% | 600 |
|---|
| 2026.02.20 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩31,459 | ₩31,459 | ₩31,307 | ₩31,448 | -0.03% | 3.3천 |
|---|
| 2026.02.18 | ₩31,801 | ₩31,801 | ₩31,587 | ₩31,657 | -0.45% | 2.4천 |
|---|
| 2026.02.17 | ₩31,160 | ₩31,177 | ₩31,160 | ₩31,177 | +0.06% | 400 |
|---|
| 2026.02.13 | ₩31,173 | ₩31,374 | ₩31,040 | ₩31,264 | +0.29% | 1.4천 |
|---|
| 2026.02.12 | ₩32,294 | ₩32,294 | ₩31,175 | ₩31,175 | -3.47% | 500 |
|---|
| 2026.02.11 | ₩32,081 | ₩32,193 | ₩32,041 | ₩32,193 | +0.35% | 6천 |
|---|
| 2026.02.10 | ₩32,374 | ₩32,417 | ₩32,360 | ₩32,360 | -0.05% | 300 |
|---|
| 2026.02.09 | ₩32,342 | ₩32,342 | ₩32,320 | ₩32,320 | -0.07% | 800 |
|---|
| 2026.02.06 | ₩31,254 | ₩32,102 | ₩31,254 | ₩32,102 | +2.72% | 4.6천 |
|---|
| 2026.02.05 | ₩31,352 | ₩31,352 | ₩31,320 | ₩31,351 | -0.00% | 700 |
|---|
| 2026.02.04 | ₩32,268 | ₩32,268 | ₩31,761 | ₩32,001 | -0.83% | 1.7천 |
|---|
| 2026.02.03 | ₩33,175 | ₩33,175 | ₩32,588 | ₩32,680 | -1.49% | 900 |
|---|
| 2026.02.02 | ₩32,962 | ₩33,389 | ₩32,962 | ₩33,301 | +1.03% | 5.7천 |
|---|
| 2026.01.30 | ₩33,235 | ₩33,235 | ₩33,235 | ₩33,235 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩34,696 | ₩34,696 | ₩34,376 | ₩34,380 | -0.91% | 700 |
|---|
| 2026.01.27 | ₩34,496 | ₩34,560 | ₩34,438 | ₩34,560 | +0.19% | 600 |
|---|
| 2026.01.26 | ₩34,440 | ₩34,440 | ₩34,418 | ₩34,418 | -0.07% | 400 |
|---|
| 2026.01.23 | ₩34,430 | ₩34,430 | ₩34,390 | ₩34,423 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩33,922 | ₩34,196 | ₩33,922 | ₩34,196 | +0.81% | 500 |
|---|
| 2026.01.21 | ₩33,616 | ₩33,802 | ₩33,616 | ₩33,802 | +0.56% | 700 |
|---|
| 2026.01.20 | ₩32,962 | ₩33,189 | ₩32,962 | ₩33,189 | +0.69% | 400 |
|---|
| 2026.01.16 | ₩33,789 | ₩33,789 | ₩33,770 | ₩33,770 | -0.06% | 300 |
|---|
| 2026.01.15 | ₩34,204 | ₩34,204 | ₩34,109 | ₩34,109 | -0.28% | 300 |
|---|
| 2026.01.14 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩34,427 | ₩34,463 | ₩34,427 | ₩34,463 | +0.10% | 800 |
|---|
| 2026.01.12 | ₩33,949 | ₩34,536 | ₩33,949 | ₩34,534 | +1.72% | 1.1천 |
|---|
| 2026.01.09 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩33,856 | ₩34,005 | ₩33,856 | ₩34,005 | +0.44% | 1.4천 |
|---|
| 2026.01.07 | ₩34,443 | ₩34,443 | ₩34,128 | ₩34,128 | -0.91% | 2.7천 |
|---|
| 2026.01.06 | ₩34,456 | ₩34,531 | ₩34,376 | ₩34,531 | +0.22% | 500 |
|---|
| 2026.01.05 | ₩33,389 | ₩34,136 | ₩33,389 | ₩34,136 | +2.24% | 500 |
|---|
| 2026.01.02 | ₩32,388 | ₩33,078 | ₩32,388 | ₩33,078 | +2.13% | 600 |
|---|
| 2025.12.31 | ₩32,134 | ₩32,134 | ₩31,983 | ₩31,983 | -0.47% | 300 |
|---|
| 2025.12.30 | ₩32,524 | ₩32,524 | ₩32,333 | ₩32,333 | -0.59% | 400 |
|---|
| 2025.12.29 | ₩32,908 | ₩32,940 | ₩32,908 | ₩32,940 | +0.10% | 400 |
|---|
| 2025.12.26 | ₩33,362 | ₩33,362 | ₩33,282 | ₩33,299 | -0.19% | 900 |
|---|
| 2025.12.24 | ₩33,082 | ₩33,410 | ₩33,082 | ₩33,410 | +0.99% | 800 |
|---|
| 2025.12.23 | ₩33,175 | ₩33,362 | ₩33,175 | ₩33,313 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩33,189 | ₩33,350 | ₩33,189 | ₩33,350 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩32,883 | ₩32,967 | ₩32,868 | ₩32,939 | +0.17% | 2천 |
|---|
| 2025.12.18 | ₩32,628 | ₩32,628 | ₩32,297 | ₩32,297 | -1.01% | 300 |
|---|
| 2025.12.17 | ₩32,615 | ₩32,615 | ₩31,858 | ₩31,858 | -2.32% | 600 |
|---|
| 2025.12.16 | ₩32,455 | ₩32,508 | ₩32,281 | ₩32,461 | +0.02% | 900 |
|---|
| 2025.12.15 | ₩33,322 | ₩33,322 | ₩32,580 | ₩32,580 | -2.23% | 5.7천 |
|---|
| 2025.12.12 | ₩33,475 | ₩33,475 | ₩33,457 | ₩33,457 | -0.06% | 1천 |
|---|
| 2025.12.11 | ₩34,069 | ₩34,304 | ₩34,069 | ₩34,304 | +0.69% | 500 |
|---|
| 2025.12.10 | ₩34,189 | ₩34,416 | ₩34,189 | ₩34,329 | +0.41% | 800 |
|---|
| 2025.12.09 | ₩34,217 | ₩34,217 | ₩34,217 | ₩34,217 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,109 | ₩34,109 | ₩33,949 | ₩34,007 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩34,308 | ₩34,309 | ₩34,017 | ₩34,017 | -0.85% | 700 |
|---|
| 2025.12.04 | ₩33,878 | ₩33,900 | ₩33,878 | ₩33,900 | +0.06% | 400 |
|---|
| 2025.12.03 | ₩33,322 | ₩33,717 | ₩33,322 | ₩33,717 | +1.19% | 600 |
|---|
| 2025.12.02 | ₩33,602 | ₩33,602 | ₩33,355 | ₩33,355 | -0.73% | 600 |
|---|
| 2025.12.01 | ₩33,322 | ₩33,375 | ₩33,322 | ₩33,333 | +0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,295 | ₩33,309 | ₩33,295 | ₩33,309 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩32,148 | ₩32,659 | ₩32,148 | ₩32,659 | +1.59% | 400 |
|---|
| 2025.11.24 | ₩31,947 | ₩32,377 | ₩31,947 | ₩32,377 | +1.35% | 400 |
|---|
| 2025.11.21 | ₩31,507 | ₩31,507 | ₩31,013 | ₩31,368 | -0.44% | 1천 |
|---|
| 2025.11.20 | ₩33,095 | ₩33,095 | ₩31,547 | ₩31,547 | -4.68% | 1.2천 |
|---|
| 2025.11.19 | ₩32,721 | ₩32,771 | ₩32,721 | ₩32,771 | +0.15% | 600 |
|---|
| 2025.11.18 | ₩32,895 | ₩33,353 | ₩32,895 | ₩33,040 | +0.44% | 1.3천 |
|---|
| 2025.11.17 | ₩33,909 | ₩33,909 | ₩33,189 | ₩33,325 | -1.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,535 | ₩34,163 | ₩33,082 | ₩33,881 | +1.03% | 3.1천 |
|---|
| 2025.11.13 | ₩35,524 | ₩35,524 | ₩34,056 | ₩34,195 | -3.74% | 8.6천 |
|---|
| 2025.11.12 | ₩35,444 | ₩35,739 | ₩35,444 | ₩35,705 | +0.74% | 2천 |
|---|
| 2025.11.11 | ₩36,565 | ₩36,565 | ₩35,844 | ₩35,871 | -1.90% | 2.6천 |
|---|
| 2025.11.10 | ₩36,938 | ₩37,259 | ₩36,758 | ₩36,758 | -0.49% | 1.4천 |
|---|
| 2025.11.07 | ₩35,791 | ₩36,075 | ₩34,923 | ₩36,075 | +0.79% | 1.8천 |
|---|
| 2025.11.06 | ₩36,832 | ₩36,832 | ₩36,059 | ₩36,112 | -1.95% | 1.7천 |
|---|
| 2025.11.05 | ₩36,525 | ₩37,506 | ₩36,525 | ₩37,475 | +2.60% | 2.4천 |
|---|
| 2025.11.04 | ₩37,352 | ₩37,352 | ₩36,383 | ₩36,383 | -2.59% | 1.1천 |
|---|
| 2025.11.03 | ₩37,752 | ₩38,013 | ₩37,752 | ₩38,013 | +0.69% | 900 |
|---|
| 2025.10.31 | ₩37,365 | ₩37,446 | ₩37,296 | ₩37,296 | -0.19% | 900 |
|---|
| 2025.10.30 | ₩37,579 | ₩37,579 | ₩37,042 | ₩37,042 | -1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩37,886 | ₩38,145 | ₩37,886 | ₩38,145 | +0.68% | 400 |
|---|
| 2025.10.28 | ₩37,846 | ₩38,163 | ₩37,692 | ₩37,692 | -0.41% | 3.1천 |
|---|
| 2025.10.27 | ₩37,506 | ₩37,668 | ₩37,506 | ₩37,668 | +0.43% | 300 |
|---|
| 2025.10.24 | ₩36,471 | ₩37,079 | ₩36,471 | ₩37,079 | +1.66% | 1.1천 |
|---|
| 2025.10.23 | ₩35,430 | ₩36,031 | ₩35,337 | ₩35,841 | +1.16% | 1.7천 |
|---|
| 2025.10.22 | ₩36,378 | ₩36,378 | ₩34,696 | ₩35,113 | -3.48% | 2.7천 |
|---|
| 2025.10.21 | ₩37,325 | ₩37,325 | ₩36,405 | ₩36,458 | -2.32% | 9.7천 |
|---|
| 2025.10.20 | ₩37,179 | ₩37,859 | ₩37,179 | ₩37,325 | +0.39% | 2.1천 |
|---|
| 2025.10.17 | ₩36,071 | ₩36,605 | ₩36,071 | ₩36,605 | +1.48% | 4.3천 |
|---|
| 2025.10.16 | ₩38,700 | ₩38,700 | ₩37,167 | ₩37,167 | -3.96% | 1.7천 |
|---|
| 2025.10.15 | ₩38,406 | ₩39,034 | ₩38,406 | ₩38,501 | +0.25% | 4.5천 |
|---|
| 2025.10.14 | ₩36,765 | ₩37,989 | ₩36,391 | ₩37,989 | +3.33% | 1.3천 |
|---|
| 2025.10.13 | ₩36,098 | ₩37,484 | ₩36,098 | ₩37,484 | +3.84% | 1.9만 |
|---|
| 2025.10.10 | ₩37,299 | ₩38,046 | ₩35,505 | ₩35,505 | -4.81% | 1.4만 |
|---|