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 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 200 |
| 2026.10.08 | ₩33,081 | ₩33,081 | ₩32,908 | ₩32,926 | -0.47% | 400 |
| 2026.10.07 | ₩33,268 | ₩33,327 | ₩33,241 | ₩33,327 | +0.18% | 2.1만 |
| 2026.10.06 | ₩34,082 | ₩34,095 | ₩34,002 | ₩34,002 | -0.23% | 500 |
| 2026.10.05 | ₩33,762 | ₩34,082 | ₩33,762 | ₩34,077 | +0.93% | 1.9천 |
| 2026.10.02 | ₩33,788 | ₩33,788 | ₩33,615 | ₩33,625 | -0.48% | 600 |
| 2026.10.01 | ₩33,268 | ₩33,268 | ₩33,016 | ₩33,134 | -0.40% | 2.7천 |
| 2026.09.30 | ₩33,375 | ₩33,375 | ₩33,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,293 |
| -0.24% |
| 2.7만 |
| 2026.09.29 | ₩32,948 | ₩33,101 | ₩32,948 | ₩33,101 | +0.47% | 300 |
|---|
| 2026.09.28 | ₩32,968 | ₩32,968 | ₩32,910 | ₩32,910 | -0.17% | 2천 |
|---|
| 2026.09.25 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,174 | ₩33,333 | ₩33,174 | ₩33,333 | +0.48% | 1.4천 |
|---|
| 2026.09.23 | ₩33,455 | ₩33,455 | ₩33,361 | ₩33,401 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩33,521 | ₩33,792 | ₩33,521 | ₩33,792 | +0.81% | 600 |
|---|
| 2026.09.21 | ₩33,401 | ₩33,427 | ₩33,388 | ₩33,427 | +0.08% | 500 |
|---|
| 2026.09.18 | ₩32,641 | ₩32,794 | ₩32,641 | ₩32,794 | +0.47% | 600 |
|---|
| 2026.09.17 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩32,440 | ₩32,440 | ₩32,234 | ₩32,234 | -0.64% | 200 |
|---|
| 2026.09.15 | ₩32,278 | ₩32,278 | ₩32,278 | ₩32,278 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,453 | ₩32,131 | ₩31,453 | ₩32,131 | +2.16% | 400 |
|---|
| 2026.09.11 | ₩31,853 | ₩31,853 | ₩31,787 | ₩31,787 | -0.21% | 300 |
|---|
| 2026.09.10 | ₩31,847 | ₩31,847 | ₩31,671 | ₩31,671 | -0.55% | 200 |
|---|
| 2026.09.09 | ₩32,494 | ₩32,494 | ₩32,388 | ₩32,388 | -0.32% | 600 |
|---|
| 2026.09.08 | ₩32,448 | ₩32,448 | ₩32,448 | ₩32,448 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,240 | ₩32,348 | ₩32,240 | ₩32,348 | +0.34% | 200 |
|---|
| 2026.09.03 | ₩31,867 | ₩32,160 | ₩31,867 | ₩32,140 | +0.86% | 3.8천 |
|---|
| 2026.09.02 | ₩31,586 | ₩31,616 | ₩31,586 | ₩31,616 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,601 | ₩32,682 | ₩32,601 | ₩32,682 | +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 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,947 | ₩31,952 | ₩31,867 | ₩31,952 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩31,747 | ₩31,783 | ₩31,747 | ₩31,783 | +0.11% | 2천 |
|---|
| 2026.08.21 | ₩32,080 | ₩32,112 | ₩32,060 | ₩32,112 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩31,973 | ₩31,973 | ₩31,760 | ₩31,809 | -0.51% | 2.4천 |
|---|
| 2026.08.19 | ₩32,267 | ₩32,267 | ₩32,156 | ₩32,156 | -0.34% | 100 |
|---|
| 2026.08.18 | ₩32,280 | ₩32,280 | ₩32,098 | ₩32,098 | -0.57% | 400 |
|---|
| 2026.08.17 | ₩33,094 | ₩33,148 | ₩32,974 | ₩32,976 | -0.36% | 1.5천 |
|---|
| 2026.08.14 | ₩33,321 | ₩33,321 | ₩33,149 | ₩33,149 | -0.52% | 600 |
|---|
| 2026.08.13 | ₩33,428 | ₩33,455 | ₩33,214 | ₩33,455 | +0.08% | 1.3천 |
|---|
| 2026.08.12 | ₩33,148 | ₩33,154 | ₩33,094 | ₩33,154 | +0.02% | 500 |
|---|
| 2026.08.11 | ₩32,801 | ₩32,801 | ₩32,614 | ₩32,629 | -0.52% | 400 |
|---|
| 2026.08.10 | ₩32,734 | ₩32,734 | ₩32,641 | ₩32,662 | -0.22% | 700 |
|---|
| 2026.08.07 | ₩32,147 | ₩32,471 | ₩32,147 | ₩32,471 | +1.01% | 300 |
|---|
| 2026.08.06 | ₩32,067 | ₩32,067 | ₩31,868 | ₩31,868 | -0.62% | 200 |
|---|
| 2026.08.05 | ₩32,320 | ₩32,320 | ₩32,206 | ₩32,206 | -0.36% | 600 |
|---|
| 2026.08.04 | ₩32,053 | ₩32,561 | ₩32,053 | ₩32,455 | +1.25% | 4.4천 |
|---|
| 2026.08.03 | ₩30,759 | ₩31,472 | ₩30,759 | ₩31,472 | +2.32% | 2.1만 |
|---|
| 2026.07.31 | ₩31,640 | ₩31,640 | ₩30,806 | ₩30,806 | -2.64% | 9.8천 |
|---|
| 2026.07.30 | ₩30,612 | ₩31,127 | ₩30,612 | ₩31,127 | +1.68% | 1.2만 |
|---|
| 2026.07.29 | ₩29,373 | ₩29,373 | ₩28,966 | ₩28,966 | -1.39% | 200 |
|---|
| 2026.07.28 | ₩30,105 | ₩30,105 | ₩30,040 | ₩30,040 | -0.22% | 400 |
|---|
| 2026.07.27 | ₩30,666 | ₩30,995 | ₩30,652 | ₩30,995 | +1.07% | 700 |
|---|
| 2026.07.24 | ₩32,053 | ₩32,053 | ₩31,173 | ₩31,173 | -2.75% | 3.4천 |
|---|
| 2026.07.23 | ₩31,920 | ₩32,127 | ₩31,920 | ₩32,127 | +0.65% | 200 |
|---|
| 2026.07.22 | ₩32,561 | ₩32,561 | ₩32,240 | ₩32,275 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩31,893 | ₩32,387 | ₩31,893 | ₩32,347 | +1.42% | 300 |
|---|
| 2026.07.20 | ₩31,173 | ₩31,173 | ₩31,035 | ₩31,035 | -0.44% | 700 |
|---|
| 2026.07.17 | ₩30,185 | ₩30,666 | ₩29,812 | ₩30,666 | +1.59% | 900 |
|---|
| 2026.07.16 | ₩31,360 | ₩31,360 | ₩30,860 | ₩30,860 | -1.59% | 400 |
|---|
| 2026.07.15 | ₩32,184 | ₩32,316 | ₩31,787 | ₩32,316 | +0.41% | 9.8천 |
|---|
| 2026.07.14 | ₩32,587 | ₩32,587 | ₩32,400 | ₩32,422 | -0.51% | 1.5천 |
|---|
| 2026.07.13 | ₩32,574 | ₩32,574 | ₩31,920 | ₩32,044 | -1.63% | 1.8천 |
|---|
| 2026.07.10 | ₩33,468 | ₩33,468 | ₩33,094 | ₩33,136 | -0.99% | 1.8천 |
|---|
| 2026.07.09 | ₩33,521 | ₩33,521 | ₩33,444 | ₩33,444 | -0.23% | 9.8천 |
|---|
| 2026.07.08 | ₩32,827 | ₩32,988 | ₩32,187 | ₩32,982 | +0.47% | 1.1만 |
|---|
| 2026.07.07 | ₩33,348 | ₩33,361 | ₩33,066 | ₩33,066 | -0.84% | 6.4천 |
|---|
| 2026.07.06 | ₩34,295 | ₩34,609 | ₩34,295 | ₩34,609 | +0.91% | 400 |
|---|
| 2026.07.02 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,383 | ₩35,383 | ₩34,909 | ₩34,909 | -1.34% | 1.3천 |
|---|
| 2026.06.30 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,949 | ₩35,071 | ₩34,322 | ₩35,071 | +0.35% | 3.8천 |
|---|
| 2026.06.26 | ₩34,335 | ₩34,822 | ₩34,162 | ₩34,630 | +0.86% | 1.3만 |
|---|
| 2026.06.25 | ₩35,456 | ₩35,456 | ₩35,003 | ₩35,237 | -0.62% | 1.6만 |
|---|
| 2026.06.24 | ₩35,216 | ₩35,540 | ₩35,216 | ₩35,540 | +0.92% | 1만 |
|---|
| 2026.06.23 | ₩36,804 | ₩36,831 | ₩36,177 | ₩36,201 | -1.64% | 1.8만 |
|---|
| 2026.06.22 | ₩38,325 | ₩38,325 | ₩38,005 | ₩38,021 | -0.79% | 8.1천 |
|---|
| 2026.06.18 | ₩37,551 | ₩37,926 | ₩37,498 | ₩37,926 | +1.00% | 3만 |
|---|
| 2026.06.17 | ₩37,698 | ₩38,059 | ₩37,231 | ₩37,231 | -1.24% | 1.5만 |
|---|
| 2026.06.16 | ₩37,912 | ₩37,912 | ₩37,511 | ₩37,539 | -0.98% | 800 |
|---|
| 2026.06.15 | ₩38,165 | ₩38,165 | ₩38,072 | ₩38,144 | -0.06% | 2천 |
|---|
| 2026.06.12 | ₩36,911 | ₩37,111 | ₩36,791 | ₩36,936 | +0.07% | 1.5만 |
|---|
| 2026.06.11 | ₩35,043 | ₩36,485 | ₩35,043 | ₩36,485 | +4.12% | 2.6만 |
|---|
| 2026.06.10 | ₩35,583 | ₩35,583 | ₩34,729 | ₩34,749 | -2.34% | 1.3만 |
|---|
| 2026.06.09 | ₩37,285 | ₩37,618 | ₩34,642 | ₩35,983 | -3.49% | 6.1천 |
|---|
| 2026.06.08 | ₩36,577 | ₩36,978 | ₩36,577 | ₩36,715 | +0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩38,566 | ₩38,566 | ₩36,112 | ₩36,112 | -6.36% | 6.3천 |
|---|
| 2026.06.04 | ₩39,219 | ₩39,580 | ₩38,913 | ₩39,477 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩40,501 | ₩40,501 | ₩40,047 | ₩40,047 | -1.12% | 2.5천 |
|---|
| 2026.06.02 | ₩40,447 | ₩41,008 | ₩40,447 | ₩41,008 | +1.39% | 1.8천 |
|---|
| 2026.06.01 | ₩39,767 | ₩40,854 | ₩39,767 | ₩40,685 | +2.31% | 1.2만 |
|---|
| 2026.05.29 | ₩40,848 | ₩40,848 | ₩40,314 | ₩40,594 | -0.62% | 1만 |
|---|
| 2026.05.28 | ₩40,140 | ₩40,889 | ₩40,140 | ₩40,889 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩40,220 | ₩40,330 | ₩39,727 | ₩40,330 | +0.27% | 1.6천 |
|---|
| 2026.05.26 | ₩39,940 | ₩40,267 | ₩39,940 | ₩40,091 | +0.38% | 1.6천 |
|---|
| 2026.05.22 | ₩39,300 | ₩39,380 | ₩39,149 | ₩39,149 | -0.38% | 2.8천 |
|---|
| 2026.05.21 | ₩37,498 | ₩38,744 | ₩37,498 | ₩38,744 | +3.32% | 2.1천 |
|---|
| 2026.05.20 | ₩37,378 | ₩37,418 | ₩37,345 | ₩37,381 | +0.01% | 7.2천 |
|---|
| 2026.05.19 | ₩36,190 | ₩36,617 | ₩35,737 | ₩36,460 | +0.74% | 3.2만 |
|---|
| 2026.05.18 | ₩37,044 | ₩37,044 | ₩36,337 | ₩36,900 | -0.39% | 4.2천 |
|---|
| 2026.05.15 | ₩37,498 | ₩37,661 | ₩37,498 | ₩37,661 | +0.43% | 1.1천 |
|---|
| 2026.05.14 | ₩38,846 | ₩39,217 | ₩38,846 | ₩39,217 | +0.95% | 4.2천 |
|---|
| 2026.05.13 | ₩38,832 | ₩39,219 | ₩38,806 | ₩39,095 | +0.68% | 3.5만 |
|---|
| 2026.05.12 | ₩38,873 | ₩38,873 | ₩37,672 | ₩38,482 | -1.01% | 2.3천 |
|---|
| 2026.05.11 | ₩38,405 | ₩39,693 | ₩38,405 | ₩39,446 | +2.71% | 7.8천 |
|---|
| 2026.05.08 | ₩38,152 | ₩38,539 | ₩38,125 | ₩38,502 | +0.92% | 6.3천 |
|---|
| 2026.05.07 | ₩38,699 | ₩38,699 | ₩37,538 | ₩37,670 | -2.66% | 800 |
|---|
| 2026.05.06 | ₩38,539 | ₩38,933 | ₩38,539 | ₩38,933 | +1.02% | 6.5천 |
|---|
| 2026.05.05 | ₩37,471 | ₩37,793 | ₩37,471 | ₩37,793 | +0.86% | 6천 |
|---|
| 2026.05.04 | ₩37,218 | ₩37,218 | ₩36,825 | ₩36,825 | -1.05% | 1천 |
|---|
| 2026.05.01 | ₩36,784 | ₩37,018 | ₩36,784 | ₩36,990 | +0.56% | 500 |
|---|
| 2026.04.30 | ₩36,297 | ₩36,777 | ₩36,297 | ₩36,733 | +1.20% | 800 |
|---|
| 2026.04.29 | ₩35,563 | ₩35,873 | ₩35,563 | ₩35,873 | +0.87% | 500 |
|---|
| 2026.04.28 | ₩34,301 | ₩34,640 | ₩34,282 | ₩34,596 | +0.86% | 700 |
|---|
| 2026.04.27 | ₩35,136 | ₩35,216 | ₩35,073 | ₩35,073 | -0.18% | 7.4천 |
|---|
| 2026.04.24 | ₩35,149 | ₩35,149 | ₩35,121 | ₩35,121 | -0.08% | 500 |
|---|
| 2026.04.23 | ₩34,749 | ₩34,749 | ₩34,525 | ₩34,666 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩34,963 | ₩35,171 | ₩34,963 | ₩35,171 | +0.60% | 700 |
|---|
| 2026.04.21 | ₩34,609 | ₩34,609 | ₩34,307 | ₩34,307 | -0.87% | 300 |
|---|
| 2026.04.20 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,696 | ₩34,696 | ₩34,458 | ₩34,458 | -0.68% | 2.3천 |
|---|
| 2026.04.16 | ₩33,948 | ₩33,971 | ₩33,948 | ₩33,971 | +0.07% | 800 |
|---|
| 2026.04.15 | ₩33,655 | ₩33,735 | ₩33,548 | ₩33,706 | +0.15% | 2.5천 |
|---|
| 2026.04.14 | ₩32,974 | ₩33,635 | ₩32,974 | ₩33,635 | +2.00% | 400 |
|---|
| 2026.04.13 | ₩31,626 | ₩32,587 | ₩31,626 | ₩32,587 | +3.04% | 3.5천 |
|---|
| 2026.04.10 | ₩31,733 | ₩31,761 | ₩31,707 | ₩31,733 | 0.00% | 900 |
|---|
| 2026.04.09 | ₩31,506 | ₩31,620 | ₩31,453 | ₩31,609 | +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 | ₩30,465 | ₩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 | ₩30,277 | ₩30,277 | -0.14% | 1.1천 |
|---|
| 2026.03.31 | ₩29,131 | ₩29,805 | ₩29,078 | ₩29,805 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩28,687 | ₩28,687 | ₩28,687 | ₩28,687 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩29,331 | ₩29,331 | ₩29,131 | ₩29,180 | -0.51% | 2.1천 |
|---|
| 2026.03.26 | ₩29,892 | ₩29,905 | ₩29,438 | ₩29,458 | -1.45% | 1.9천 |
|---|
| 2026.03.25 | ₩30,372 | ₩30,425 | ₩30,281 | ₩30,281 | -0.30% | 1.6천 |
|---|
| 2026.03.24 | ₩29,865 | ₩29,958 | ₩29,758 | ₩29,936 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩30,372 | ₩30,492 | ₩30,239 | ₩30,281 | -0.30% | 1.6천 |
|---|
| 2026.03.20 | ₩30,112 | ₩30,112 | ₩29,689 | ₩29,689 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩30,292 | ₩31,039 | ₩30,292 | ₩30,974 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩31,199 | ₩31,199 | ₩30,879 | ₩30,891 | -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 | ₩31,151 | ₩31,326 | -0.36% | 1.5천 |
|---|
| 2026.03.13 | ₩30,946 | ₩30,946 | ₩30,827 | ₩30,827 | -0.38% | 400 |
|---|
| 2026.03.12 | ₩31,226 | ₩31,266 | ₩30,999 | ₩31,021 | -0.66% | 2.3천 |
|---|
| 2026.03.11 | ₩31,386 | ₩31,408 | ₩31,306 | ₩31,408 | +0.07% | 300 |
|---|
| 2026.03.10 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩30,279 | ₩31,333 | ₩30,212 | ₩31,293 | +3.35% | 1.5만 |
|---|
| 2026.03.06 | ₩30,639 | ₩31,082 | ₩30,639 | ₩30,722 | +0.27% | 3.5만 |
|---|
| 2026.03.05 | ₩30,579 | ₩30,795 | ₩30,579 | ₩30,795 | +0.71% | 300 |
|---|
| 2026.03.04 | ₩30,692 | ₩31,093 | ₩30,692 | ₩31,007 | +1.03% | 800 |
|---|
| 2026.03.03 | ₩30,199 | ₩30,572 | ₩29,958 | ₩30,572 | +1.24% | 1.9천 |
|---|
| 2026.03.02 | ₩31,293 | ₩31,593 | ₩31,293 | ₩31,550 | +0.82% | 2.3천 |
|---|
| 2026.02.27 | ₩31,533 | ₩31,763 | ₩31,533 | ₩31,763 | +0.73% | 2천 |
|---|
| 2026.02.26 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,853 | ₩31,881 | ₩31,853 | ₩31,881 | +0.09% | 200 |
|---|
| 2026.02.24 | ₩31,546 | ₩31,586 | ₩31,546 | ₩31,564 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩31,426 | ₩31,426 | ₩31,079 | ₩31,110 | -1.01% | 600 |
|---|
| 2026.02.20 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩31,458 | ₩31,458 | ₩31,306 | ₩31,448 | -0.03% | 3.3천 |
|---|
| 2026.02.18 | ₩31,800 | ₩31,800 | ₩31,586 | ₩31,656 | -0.45% | 2.4천 |
|---|
| 2026.02.17 | ₩31,159 | ₩31,177 | ₩31,159 | ₩31,177 | +0.06% | 400 |
|---|
| 2026.02.13 | ₩31,173 | ₩31,373 | ₩31,039 | ₩31,263 | +0.29% | 1.4천 |
|---|
| 2026.02.12 | ₩32,294 | ₩32,294 | ₩31,174 | ₩31,174 | -3.47% | 500 |
|---|
| 2026.02.11 | ₩32,080 | ₩32,192 | ₩32,040 | ₩32,192 | +0.35% | 6천 |
|---|
| 2026.02.10 | ₩32,374 | ₩32,416 | ₩32,359 | ₩32,359 | -0.05% | 300 |
|---|
| 2026.02.09 | ₩32,342 | ₩32,342 | ₩32,319 | ₩32,319 | -0.07% | 800 |
|---|
| 2026.02.06 | ₩31,253 | ₩32,102 | ₩31,253 | ₩32,102 | +2.72% | 4.6천 |
|---|
| 2026.02.05 | ₩31,352 | ₩31,352 | ₩31,320 | ₩31,350 | -0.00% | 700 |
|---|
| 2026.02.04 | ₩32,267 | ₩32,267 | ₩31,760 | ₩32,000 | -0.83% | 1.7천 |
|---|
| 2026.02.03 | ₩33,174 | ₩33,174 | ₩32,587 | ₩32,679 | -1.49% | 900 |
|---|
| 2026.02.02 | ₩32,961 | ₩33,388 | ₩32,961 | ₩33,300 | +1.03% | 5.7천 |
|---|
| 2026.01.30 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩34,696 | ₩34,696 | ₩34,375 | ₩34,379 | -0.91% | 700 |
|---|
| 2026.01.27 | ₩34,496 | ₩34,560 | ₩34,437 | ₩34,560 | +0.19% | 600 |
|---|
| 2026.01.26 | ₩34,439 | ₩34,439 | ₩34,417 | ₩34,417 | -0.07% | 400 |
|---|
| 2026.01.23 | ₩34,429 | ₩34,429 | ₩34,389 | ₩34,422 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩33,922 | ₩34,195 | ₩33,922 | ₩34,195 | +0.81% | 500 |
|---|
| 2026.01.21 | ₩33,615 | ₩33,802 | ₩33,615 | ₩33,802 | +0.56% | 700 |
|---|
| 2026.01.20 | ₩32,961 | ₩33,188 | ₩32,961 | ₩33,188 | +0.69% | 400 |
|---|
| 2026.01.16 | ₩33,788 | ₩33,788 | ₩33,770 | ₩33,770 | -0.06% | 300 |
|---|
| 2026.01.15 | ₩34,203 | ₩34,203 | ₩34,109 | ₩34,109 | -0.28% | 300 |
|---|
| 2026.01.14 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩34,426 | ₩34,462 | ₩34,426 | ₩34,462 | +0.10% | 800 |
|---|
| 2026.01.12 | ₩33,948 | ₩34,536 | ₩33,948 | ₩34,533 | +1.72% | 1.1천 |
|---|
| 2026.01.09 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩33,855 | ₩34,004 | ₩33,855 | ₩34,004 | +0.44% | 1.4천 |
|---|
| 2026.01.07 | ₩34,442 | ₩34,442 | ₩34,127 | ₩34,127 | -0.91% | 2.7천 |
|---|
| 2026.01.06 | ₩34,455 | ₩34,530 | ₩34,375 | ₩34,530 | +0.22% | 500 |
|---|
| 2026.01.05 | ₩33,388 | ₩34,135 | ₩33,388 | ₩34,135 | +2.24% | 500 |
|---|
| 2026.01.02 | ₩32,387 | ₩33,077 | ₩32,387 | ₩33,077 | +2.13% | 600 |
|---|
| 2025.12.31 | ₩32,134 | ₩32,134 | ₩31,983 | ₩31,983 | -0.47% | 300 |
|---|
| 2025.12.30 | ₩32,523 | ₩32,523 | ₩32,332 | ₩32,332 | -0.59% | 400 |
|---|
| 2025.12.29 | ₩32,908 | ₩32,940 | ₩32,908 | ₩32,940 | +0.10% | 400 |
|---|
| 2025.12.26 | ₩33,361 | ₩33,361 | ₩33,281 | ₩33,299 | -0.19% | 900 |
|---|
| 2025.12.24 | ₩33,081 | ₩33,409 | ₩33,081 | ₩33,409 | +0.99% | 800 |
|---|
| 2025.12.23 | ₩33,174 | ₩33,361 | ₩33,174 | ₩33,312 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩33,188 | ₩33,349 | ₩33,188 | ₩33,349 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩32,882 | ₩32,966 | ₩32,868 | ₩32,938 | +0.17% | 2천 |
|---|
| 2025.12.18 | ₩32,627 | ₩32,627 | ₩32,296 | ₩32,296 | -1.01% | 300 |
|---|
| 2025.12.17 | ₩32,614 | ₩32,614 | ₩31,857 | ₩31,857 | -2.32% | 600 |
|---|
| 2025.12.16 | ₩32,454 | ₩32,507 | ₩32,280 | ₩32,460 | +0.02% | 900 |
|---|
| 2025.12.15 | ₩33,321 | ₩33,321 | ₩32,579 | ₩32,579 | -2.23% | 5.7천 |
|---|
| 2025.12.12 | ₩33,475 | ₩33,475 | ₩33,456 | ₩33,456 | -0.06% | 1천 |
|---|
| 2025.12.11 | ₩34,069 | ₩34,303 | ₩34,069 | ₩34,303 | +0.69% | 500 |
|---|
| 2025.12.10 | ₩34,189 | ₩34,415 | ₩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 | ₩33,948 | ₩34,006 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩34,307 | ₩34,309 | ₩34,016 | ₩34,016 | -0.85% | 700 |
|---|
| 2025.12.04 | ₩33,878 | ₩33,899 | ₩33,878 | ₩33,899 | +0.06% | 400 |
|---|
| 2025.12.03 | ₩33,321 | ₩33,716 | ₩33,321 | ₩33,716 | +1.19% | 600 |
|---|
| 2025.12.02 | ₩33,601 | ₩33,601 | ₩33,355 | ₩33,355 | -0.73% | 600 |
|---|
| 2025.12.01 | ₩33,321 | ₩33,375 | ₩33,321 | ₩33,332 | +0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,295 | ₩33,308 | ₩33,295 | ₩33,308 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩32,147 | ₩32,658 | ₩32,147 | ₩32,658 | +1.59% | 400 |
|---|
| 2025.11.24 | ₩31,947 | ₩32,376 | ₩31,947 | ₩32,376 | +1.35% | 400 |
|---|
| 2025.11.21 | ₩31,506 | ₩31,506 | ₩31,013 | ₩31,368 | -0.44% | 1천 |
|---|
| 2025.11.20 | ₩33,094 | ₩33,094 | ₩31,546 | ₩31,546 | -4.68% | 1.2천 |
|---|
| 2025.11.19 | ₩32,721 | ₩32,770 | ₩32,721 | ₩32,770 | +0.15% | 600 |
|---|
| 2025.11.18 | ₩32,894 | ₩33,352 | ₩32,894 | ₩33,040 | +0.44% | 1.3천 |
|---|
| 2025.11.17 | ₩33,908 | ₩33,908 | ₩33,188 | ₩33,324 | -1.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,535 | ₩34,162 | ₩33,081 | ₩33,880 | +1.03% | 3.1천 |
|---|
| 2025.11.13 | ₩35,523 | ₩35,523 | ₩34,055 | ₩34,194 | -3.74% | 8.6천 |
|---|
| 2025.11.12 | ₩35,443 | ₩35,738 | ₩35,443 | ₩35,705 | +0.74% | 2천 |
|---|
| 2025.11.11 | ₩36,564 | ₩36,564 | ₩35,843 | ₩35,870 | -1.90% | 2.6천 |
|---|
| 2025.11.10 | ₩36,938 | ₩37,258 | ₩36,757 | ₩36,757 | -0.49% | 1.4천 |
|---|
| 2025.11.07 | ₩35,790 | ₩36,074 | ₩34,923 | ₩36,074 | +0.79% | 1.8천 |
|---|
| 2025.11.06 | ₩36,831 | ₩36,831 | ₩36,058 | ₩36,112 | -1.95% | 1.7천 |
|---|
| 2025.11.05 | ₩36,524 | ₩37,505 | ₩36,524 | ₩37,474 | +2.60% | 2.4천 |
|---|
| 2025.11.04 | ₩37,351 | ₩37,351 | ₩36,382 | ₩36,382 | -2.59% | 1.1천 |
|---|
| 2025.11.03 | ₩37,752 | ₩38,012 | ₩37,752 | ₩38,012 | +0.69% | 900 |
|---|
| 2025.10.31 | ₩37,365 | ₩37,445 | ₩37,295 | ₩37,295 | -0.19% | 900 |
|---|
| 2025.10.30 | ₩37,578 | ₩37,578 | ₩37,042 | ₩37,042 | -1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩37,885 | ₩38,144 | ₩37,885 | ₩38,144 | +0.68% | 400 |
|---|
| 2025.10.28 | ₩37,845 | ₩38,163 | ₩37,692 | ₩37,692 | -0.41% | 3.1천 |
|---|
| 2025.10.27 | ₩37,505 | ₩37,668 | ₩37,505 | ₩37,668 | +0.43% | 300 |
|---|
| 2025.10.24 | ₩36,471 | ₩37,078 | ₩36,471 | ₩37,078 | +1.66% | 1.1천 |
|---|
| 2025.10.23 | ₩35,430 | ₩36,030 | ₩35,336 | ₩35,841 | +1.16% | 1.7천 |
|---|
| 2025.10.22 | ₩36,377 | ₩36,377 | ₩34,696 | ₩35,112 | -3.48% | 2.7천 |
|---|
| 2025.10.21 | ₩37,325 | ₩37,325 | ₩36,404 | ₩36,457 | -2.32% | 9.7천 |
|---|
| 2025.10.20 | ₩37,178 | ₩37,858 | ₩37,178 | ₩37,325 | +0.39% | 2.1천 |
|---|
| 2025.10.17 | ₩36,070 | ₩36,604 | ₩36,070 | ₩36,604 | +1.48% | 4.3천 |
|---|
| 2025.10.16 | ₩38,699 | ₩38,699 | ₩37,166 | ₩37,166 | -3.96% | 1.7천 |
|---|
| 2025.10.15 | ₩38,405 | ₩39,033 | ₩38,405 | ₩38,500 | +0.25% | 4.5천 |
|---|
| 2025.10.14 | ₩36,764 | ₩37,988 | ₩36,390 | ₩37,988 | +3.33% | 1.3천 |
|---|
| 2025.10.13 | ₩36,097 | ₩37,483 | ₩36,097 | ₩37,483 | +3.84% | 1.9만 |
|---|
| 2025.10.10 | ₩37,298 | ₩38,045 | ₩35,504 | ₩35,504 | -4.81% | 1.4만 |
|---|