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 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 200 |
| 2026.10.08 | ₩33,079 | ₩33,079 | ₩32,906 | ₩32,924 | -0.47% | 400 |
| 2026.10.07 | ₩33,266 | ₩33,325 | ₩33,239 | ₩33,325 | +0.18% | 2.1만 |
| 2026.10.06 | ₩34,080 | ₩34,093 | ₩34,000 | ₩34,000 | -0.23% | 500 |
| 2026.10.05 | ₩33,760 | ₩34,080 | ₩33,760 | ₩34,075 | +0.93% | 1.9천 |
| 2026.10.02 | ₩33,787 | ₩33,787 | ₩33,613 | ₩33,624 | -0.48% | 600 |
| 2026.10.01 | ₩33,266 | ₩33,266 | ₩33,014 | ₩33,133 | -0.40% | 2.7천 |
| 2026.09.30 | ₩33,373 | ₩33,373 | ₩33,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,291 |
| -0.24% |
| 2.7만 |
| 2026.09.29 | ₩32,946 | ₩33,099 | ₩32,946 | ₩33,099 | +0.47% | 300 |
|---|
| 2026.09.28 | ₩32,966 | ₩32,966 | ₩32,908 | ₩32,908 | -0.17% | 2천 |
|---|
| 2026.09.25 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,173 | ₩33,331 | ₩33,173 | ₩33,331 | +0.48% | 1.4천 |
|---|
| 2026.09.23 | ₩33,453 | ₩33,453 | ₩33,360 | ₩33,400 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩33,520 | ₩33,791 | ₩33,520 | ₩33,791 | +0.81% | 600 |
|---|
| 2026.09.21 | ₩33,400 | ₩33,425 | ₩33,386 | ₩33,425 | +0.08% | 500 |
|---|
| 2026.09.18 | ₩32,639 | ₩32,792 | ₩32,639 | ₩32,792 | +0.47% | 600 |
|---|
| 2026.09.17 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩32,439 | ₩32,439 | ₩32,232 | ₩32,232 | -0.64% | 200 |
|---|
| 2026.09.15 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,451 | ₩32,129 | ₩31,451 | ₩32,129 | +2.16% | 400 |
|---|
| 2026.09.11 | ₩31,852 | ₩31,852 | ₩31,785 | ₩31,785 | -0.21% | 300 |
|---|
| 2026.09.10 | ₩31,845 | ₩31,845 | ₩31,669 | ₩31,669 | -0.55% | 200 |
|---|
| 2026.09.09 | ₩32,492 | ₩32,492 | ₩32,387 | ₩32,387 | -0.32% | 600 |
|---|
| 2026.09.08 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,239 | ₩32,347 | ₩32,239 | ₩32,347 | +0.34% | 200 |
|---|
| 2026.09.03 | ₩31,865 | ₩32,159 | ₩31,865 | ₩32,139 | +0.86% | 3.8천 |
|---|
| 2026.09.02 | ₩31,585 | ₩31,614 | ₩31,585 | ₩31,614 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩31,885 | ₩31,885 | ₩31,885 | ₩31,885 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,599 | ₩32,680 | ₩32,599 | ₩32,680 | +0.25% | 600 |
|---|
| 2026.08.28 | ₩33,066 | ₩33,066 | ₩32,591 | ₩32,591 | -1.44% | 600 |
|---|
| 2026.08.27 | ₩33,090 | ₩33,090 | ₩33,090 | ₩33,090 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,054 | ₩32,054 | ₩32,054 | ₩32,054 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,945 | ₩31,950 | ₩31,865 | ₩31,950 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩31,745 | ₩31,781 | ₩31,745 | ₩31,781 | +0.11% | 2천 |
|---|
| 2026.08.21 | ₩32,078 | ₩32,111 | ₩32,058 | ₩32,111 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩31,972 | ₩31,972 | ₩31,758 | ₩31,808 | -0.51% | 2.4천 |
|---|
| 2026.08.19 | ₩32,265 | ₩32,265 | ₩32,155 | ₩32,155 | -0.34% | 100 |
|---|
| 2026.08.18 | ₩32,279 | ₩32,279 | ₩32,096 | ₩32,096 | -0.57% | 400 |
|---|
| 2026.08.17 | ₩33,093 | ₩33,146 | ₩32,973 | ₩32,974 | -0.36% | 1.5천 |
|---|
| 2026.08.14 | ₩33,319 | ₩33,319 | ₩33,147 | ₩33,147 | -0.52% | 600 |
|---|
| 2026.08.13 | ₩33,426 | ₩33,453 | ₩33,213 | ₩33,453 | +0.08% | 1.3천 |
|---|
| 2026.08.12 | ₩33,146 | ₩33,153 | ₩33,093 | ₩33,153 | +0.02% | 500 |
|---|
| 2026.08.11 | ₩32,799 | ₩32,799 | ₩32,612 | ₩32,627 | -0.52% | 400 |
|---|
| 2026.08.10 | ₩32,732 | ₩32,732 | ₩32,639 | ₩32,660 | -0.22% | 700 |
|---|
| 2026.08.07 | ₩32,145 | ₩32,469 | ₩32,145 | ₩32,469 | +1.01% | 300 |
|---|
| 2026.08.06 | ₩32,065 | ₩32,065 | ₩31,866 | ₩31,866 | -0.62% | 200 |
|---|
| 2026.08.05 | ₩32,319 | ₩32,319 | ₩32,204 | ₩32,204 | -0.36% | 600 |
|---|
| 2026.08.04 | ₩32,052 | ₩32,559 | ₩32,052 | ₩32,453 | +1.25% | 4.4천 |
|---|
| 2026.08.03 | ₩30,757 | ₩31,470 | ₩30,757 | ₩31,470 | +2.32% | 2.1만 |
|---|
| 2026.07.31 | ₩31,638 | ₩31,638 | ₩30,804 | ₩30,804 | -2.64% | 9.8천 |
|---|
| 2026.07.30 | ₩30,611 | ₩31,126 | ₩30,611 | ₩31,126 | +1.68% | 1.2만 |
|---|
| 2026.07.29 | ₩29,371 | ₩29,371 | ₩28,964 | ₩28,964 | -1.39% | 200 |
|---|
| 2026.07.28 | ₩30,104 | ₩30,104 | ₩30,038 | ₩30,038 | -0.22% | 400 |
|---|
| 2026.07.27 | ₩30,664 | ₩30,994 | ₩30,651 | ₩30,994 | +1.07% | 700 |
|---|
| 2026.07.24 | ₩32,052 | ₩32,052 | ₩31,171 | ₩31,171 | -2.75% | 3.4천 |
|---|
| 2026.07.23 | ₩31,918 | ₩32,125 | ₩31,918 | ₩32,125 | +0.65% | 200 |
|---|
| 2026.07.22 | ₩32,559 | ₩32,559 | ₩32,239 | ₩32,273 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩31,892 | ₩32,385 | ₩31,892 | ₩32,345 | +1.42% | 300 |
|---|
| 2026.07.20 | ₩31,171 | ₩31,171 | ₩31,034 | ₩31,034 | -0.44% | 700 |
|---|
| 2026.07.17 | ₩30,184 | ₩30,664 | ₩29,810 | ₩30,664 | +1.59% | 900 |
|---|
| 2026.07.16 | ₩31,358 | ₩31,358 | ₩30,859 | ₩30,859 | -1.59% | 400 |
|---|
| 2026.07.15 | ₩32,183 | ₩32,315 | ₩31,785 | ₩32,315 | +0.41% | 9.8천 |
|---|
| 2026.07.14 | ₩32,586 | ₩32,586 | ₩32,399 | ₩32,420 | -0.51% | 1.5천 |
|---|
| 2026.07.13 | ₩32,572 | ₩32,572 | ₩31,918 | ₩32,042 | -1.63% | 1.8천 |
|---|
| 2026.07.10 | ₩33,466 | ₩33,466 | ₩33,093 | ₩33,134 | -0.99% | 1.8천 |
|---|
| 2026.07.09 | ₩33,520 | ₩33,520 | ₩33,442 | ₩33,442 | -0.23% | 9.8천 |
|---|
| 2026.07.08 | ₩32,826 | ₩32,986 | ₩32,185 | ₩32,981 | +0.47% | 1.1만 |
|---|
| 2026.07.07 | ₩33,346 | ₩33,360 | ₩33,065 | ₩33,065 | -0.84% | 6.4천 |
|---|
| 2026.07.06 | ₩34,294 | ₩34,607 | ₩34,294 | ₩34,607 | +0.91% | 400 |
|---|
| 2026.07.02 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,381 | ₩35,381 | ₩34,907 | ₩34,907 | -1.34% | 1.3천 |
|---|
| 2026.06.30 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,947 | ₩35,069 | ₩34,320 | ₩35,069 | +0.35% | 3.8천 |
|---|
| 2026.06.26 | ₩34,334 | ₩34,821 | ₩34,160 | ₩34,628 | +0.86% | 1.3만 |
|---|
| 2026.06.25 | ₩35,454 | ₩35,454 | ₩35,001 | ₩35,236 | -0.62% | 1.6만 |
|---|
| 2026.06.24 | ₩35,214 | ₩35,539 | ₩35,214 | ₩35,539 | +0.92% | 1만 |
|---|
| 2026.06.23 | ₩36,802 | ₩36,829 | ₩36,175 | ₩36,199 | -1.64% | 1.8만 |
|---|
| 2026.06.22 | ₩38,323 | ₩38,323 | ₩38,003 | ₩38,019 | -0.79% | 8.1천 |
|---|
| 2026.06.18 | ₩37,549 | ₩37,924 | ₩37,496 | ₩37,924 | +1.00% | 3만 |
|---|
| 2026.06.17 | ₩37,696 | ₩38,057 | ₩37,229 | ₩37,229 | -1.24% | 1.5만 |
|---|
| 2026.06.16 | ₩37,910 | ₩37,910 | ₩37,509 | ₩37,537 | -0.98% | 800 |
|---|
| 2026.06.15 | ₩38,163 | ₩38,163 | ₩38,070 | ₩38,142 | -0.06% | 2천 |
|---|
| 2026.06.12 | ₩36,909 | ₩37,109 | ₩36,789 | ₩36,934 | +0.07% | 1.5만 |
|---|
| 2026.06.11 | ₩35,041 | ₩36,483 | ₩35,041 | ₩36,483 | +4.12% | 2.6만 |
|---|
| 2026.06.10 | ₩35,581 | ₩35,581 | ₩34,727 | ₩34,747 | -2.34% | 1.3만 |
|---|
| 2026.06.09 | ₩37,283 | ₩37,616 | ₩34,641 | ₩35,982 | -3.49% | 6.1천 |
|---|
| 2026.06.08 | ₩36,575 | ₩36,976 | ₩36,575 | ₩36,713 | +0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩38,564 | ₩38,564 | ₩36,110 | ₩36,110 | -6.36% | 6.3천 |
|---|
| 2026.06.04 | ₩39,217 | ₩39,578 | ₩38,911 | ₩39,475 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩40,498 | ₩40,498 | ₩40,045 | ₩40,045 | -1.12% | 2.5천 |
|---|
| 2026.06.02 | ₩40,445 | ₩41,005 | ₩40,445 | ₩41,005 | +1.39% | 1.8천 |
|---|
| 2026.06.01 | ₩39,765 | ₩40,852 | ₩39,765 | ₩40,683 | +2.31% | 1.2만 |
|---|
| 2026.05.29 | ₩40,845 | ₩40,845 | ₩40,312 | ₩40,592 | -0.62% | 1만 |
|---|
| 2026.05.28 | ₩40,138 | ₩40,887 | ₩40,138 | ₩40,887 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩40,218 | ₩40,328 | ₩39,724 | ₩40,328 | +0.27% | 1.6천 |
|---|
| 2026.05.26 | ₩39,938 | ₩40,265 | ₩39,938 | ₩40,089 | +0.38% | 1.6천 |
|---|
| 2026.05.22 | ₩39,297 | ₩39,378 | ₩39,147 | ₩39,147 | -0.38% | 2.8천 |
|---|
| 2026.05.21 | ₩37,496 | ₩38,742 | ₩37,496 | ₩38,742 | +3.32% | 2.1천 |
|---|
| 2026.05.20 | ₩37,376 | ₩37,416 | ₩37,343 | ₩37,379 | +0.01% | 7.2천 |
|---|
| 2026.05.19 | ₩36,188 | ₩36,615 | ₩35,735 | ₩36,458 | +0.74% | 3.2만 |
|---|
| 2026.05.18 | ₩37,042 | ₩37,042 | ₩36,335 | ₩36,898 | -0.39% | 4.2천 |
|---|
| 2026.05.15 | ₩37,496 | ₩37,659 | ₩37,496 | ₩37,659 | +0.43% | 1.1천 |
|---|
| 2026.05.14 | ₩38,844 | ₩39,215 | ₩38,844 | ₩39,215 | +0.95% | 4.2천 |
|---|
| 2026.05.13 | ₩38,830 | ₩39,217 | ₩38,804 | ₩39,093 | +0.68% | 3.5만 |
|---|
| 2026.05.12 | ₩38,870 | ₩38,870 | ₩37,670 | ₩38,480 | -1.01% | 2.3천 |
|---|
| 2026.05.11 | ₩38,403 | ₩39,691 | ₩38,403 | ₩39,444 | +2.71% | 7.8천 |
|---|
| 2026.05.08 | ₩38,150 | ₩38,537 | ₩38,123 | ₩38,500 | +0.92% | 6.3천 |
|---|
| 2026.05.07 | ₩38,697 | ₩38,697 | ₩37,536 | ₩37,668 | -2.66% | 800 |
|---|
| 2026.05.06 | ₩38,537 | ₩38,931 | ₩38,537 | ₩38,931 | +1.02% | 6.5천 |
|---|
| 2026.05.05 | ₩37,469 | ₩37,791 | ₩37,469 | ₩37,791 | +0.86% | 6천 |
|---|
| 2026.05.04 | ₩37,216 | ₩37,216 | ₩36,824 | ₩36,824 | -1.05% | 1천 |
|---|
| 2026.05.01 | ₩36,782 | ₩37,016 | ₩36,782 | ₩36,988 | +0.56% | 500 |
|---|
| 2026.04.30 | ₩36,295 | ₩36,776 | ₩36,295 | ₩36,731 | +1.20% | 800 |
|---|
| 2026.04.29 | ₩35,561 | ₩35,871 | ₩35,561 | ₩35,871 | +0.87% | 500 |
|---|
| 2026.04.28 | ₩34,299 | ₩34,638 | ₩34,280 | ₩34,594 | +0.86% | 700 |
|---|
| 2026.04.27 | ₩35,134 | ₩35,214 | ₩35,072 | ₩35,072 | -0.18% | 7.4천 |
|---|
| 2026.04.24 | ₩35,148 | ₩35,148 | ₩35,120 | ₩35,120 | -0.08% | 500 |
|---|
| 2026.04.23 | ₩34,747 | ₩34,747 | ₩34,523 | ₩34,665 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩34,961 | ₩35,169 | ₩34,961 | ₩35,169 | +0.60% | 700 |
|---|
| 2026.04.21 | ₩34,607 | ₩34,607 | ₩34,306 | ₩34,306 | -0.87% | 300 |
|---|
| 2026.04.20 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,694 | ₩34,694 | ₩34,456 | ₩34,456 | -0.68% | 2.3천 |
|---|
| 2026.04.16 | ₩33,947 | ₩33,969 | ₩33,947 | ₩33,969 | +0.07% | 800 |
|---|
| 2026.04.15 | ₩33,653 | ₩33,733 | ₩33,546 | ₩33,704 | +0.15% | 2.5천 |
|---|
| 2026.04.14 | ₩32,973 | ₩33,633 | ₩32,973 | ₩33,633 | +2.00% | 400 |
|---|
| 2026.04.13 | ₩31,625 | ₩32,586 | ₩31,625 | ₩32,586 | +3.04% | 3.5천 |
|---|
| 2026.04.10 | ₩31,732 | ₩31,760 | ₩31,705 | ₩31,732 | 0.00% | 900 |
|---|
| 2026.04.09 | ₩31,505 | ₩31,618 | ₩31,451 | ₩31,607 | +0.33% | 1.8천 |
|---|
| 2026.04.08 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩30,397 | ₩30,397 | ₩30,397 | ₩30,397 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩30,544 | ₩30,624 | ₩30,464 | ₩30,624 | +0.26% | 6.1천 |
|---|
| 2026.04.02 | ₩29,970 | ₩30,409 | ₩29,970 | ₩30,409 | +1.46% | 1.6천 |
|---|
| 2026.04.01 | ₩30,317 | ₩30,317 | ₩30,276 | ₩30,276 | -0.14% | 1.1천 |
|---|
| 2026.03.31 | ₩29,130 | ₩29,803 | ₩29,076 | ₩29,803 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩28,685 | ₩28,685 | ₩28,685 | ₩28,685 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩29,330 | ₩29,330 | ₩29,130 | ₩29,179 | -0.51% | 2.1천 |
|---|
| 2026.03.26 | ₩29,890 | ₩29,903 | ₩29,436 | ₩29,456 | -1.45% | 1.9천 |
|---|
| 2026.03.25 | ₩30,370 | ₩30,424 | ₩30,280 | ₩30,280 | -0.30% | 1.6천 |
|---|
| 2026.03.24 | ₩29,863 | ₩29,957 | ₩29,757 | ₩29,934 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩30,370 | ₩30,491 | ₩30,237 | ₩30,280 | -0.30% | 1.6천 |
|---|
| 2026.03.20 | ₩30,110 | ₩30,110 | ₩29,687 | ₩29,687 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩30,290 | ₩31,038 | ₩30,290 | ₩30,972 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩31,198 | ₩31,198 | ₩30,878 | ₩30,890 | -0.99% | 1.6천 |
|---|
| 2026.03.17 | ₩31,438 | ₩31,438 | ₩31,430 | ₩31,430 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩31,438 | ₩31,438 | ₩31,150 | ₩31,325 | -0.36% | 1.5천 |
|---|
| 2026.03.13 | ₩30,944 | ₩30,944 | ₩30,826 | ₩30,826 | -0.38% | 400 |
|---|
| 2026.03.12 | ₩31,224 | ₩31,265 | ₩30,998 | ₩31,019 | -0.66% | 2.3천 |
|---|
| 2026.03.11 | ₩31,385 | ₩31,406 | ₩31,305 | ₩31,406 | +0.07% | 300 |
|---|
| 2026.03.10 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩30,277 | ₩31,331 | ₩30,210 | ₩31,291 | +3.35% | 1.5만 |
|---|
| 2026.03.06 | ₩30,637 | ₩31,080 | ₩30,637 | ₩30,720 | +0.27% | 3.5만 |
|---|
| 2026.03.05 | ₩30,577 | ₩30,793 | ₩30,577 | ₩30,793 | +0.71% | 300 |
|---|
| 2026.03.04 | ₩30,691 | ₩31,091 | ₩30,691 | ₩31,006 | +1.03% | 800 |
|---|
| 2026.03.03 | ₩30,197 | ₩30,571 | ₩29,957 | ₩30,571 | +1.24% | 1.9천 |
|---|
| 2026.03.02 | ₩31,291 | ₩31,591 | ₩31,291 | ₩31,549 | +0.82% | 2.3천 |
|---|
| 2026.02.27 | ₩31,531 | ₩31,761 | ₩31,531 | ₩31,761 | +0.73% | 2천 |
|---|
| 2026.02.26 | ₩31,922 | ₩31,922 | ₩31,922 | ₩31,922 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,852 | ₩31,880 | ₩31,852 | ₩31,880 | +0.09% | 200 |
|---|
| 2026.02.24 | ₩31,545 | ₩31,585 | ₩31,545 | ₩31,562 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩31,425 | ₩31,425 | ₩31,078 | ₩31,108 | -1.01% | 600 |
|---|
| 2026.02.20 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩31,457 | ₩31,457 | ₩31,305 | ₩31,446 | -0.03% | 3.3천 |
|---|
| 2026.02.18 | ₩31,798 | ₩31,798 | ₩31,585 | ₩31,654 | -0.45% | 2.4천 |
|---|
| 2026.02.17 | ₩31,158 | ₩31,175 | ₩31,158 | ₩31,175 | +0.06% | 400 |
|---|
| 2026.02.13 | ₩31,171 | ₩31,371 | ₩31,038 | ₩31,262 | +0.29% | 1.4천 |
|---|
| 2026.02.12 | ₩32,292 | ₩32,292 | ₩31,172 | ₩31,172 | -3.47% | 500 |
|---|
| 2026.02.11 | ₩32,078 | ₩32,191 | ₩32,038 | ₩32,191 | +0.35% | 6천 |
|---|
| 2026.02.10 | ₩32,372 | ₩32,415 | ₩32,357 | ₩32,357 | -0.05% | 300 |
|---|
| 2026.02.09 | ₩32,340 | ₩32,340 | ₩32,317 | ₩32,317 | -0.07% | 800 |
|---|
| 2026.02.06 | ₩31,251 | ₩32,100 | ₩31,251 | ₩32,100 | +2.72% | 4.6천 |
|---|
| 2026.02.05 | ₩31,350 | ₩31,350 | ₩31,318 | ₩31,349 | -0.00% | 700 |
|---|
| 2026.02.04 | ₩32,265 | ₩32,265 | ₩31,758 | ₩31,998 | -0.83% | 1.7천 |
|---|
| 2026.02.03 | ₩33,173 | ₩33,173 | ₩32,586 | ₩32,678 | -1.49% | 900 |
|---|
| 2026.02.02 | ₩32,959 | ₩33,386 | ₩32,959 | ₩33,298 | +1.03% | 5.7천 |
|---|
| 2026.01.30 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩34,694 | ₩34,694 | ₩34,374 | ₩34,378 | -0.91% | 700 |
|---|
| 2026.01.27 | ₩34,494 | ₩34,558 | ₩34,435 | ₩34,558 | +0.19% | 600 |
|---|
| 2026.01.26 | ₩34,438 | ₩34,438 | ₩34,415 | ₩34,415 | -0.07% | 400 |
|---|
| 2026.01.23 | ₩34,427 | ₩34,427 | ₩34,387 | ₩34,420 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩33,920 | ₩34,193 | ₩33,920 | ₩34,193 | +0.81% | 500 |
|---|
| 2026.01.21 | ₩33,613 | ₩33,800 | ₩33,613 | ₩33,800 | +0.56% | 700 |
|---|
| 2026.01.20 | ₩32,959 | ₩33,186 | ₩32,959 | ₩33,186 | +0.69% | 400 |
|---|
| 2026.01.16 | ₩33,787 | ₩33,787 | ₩33,768 | ₩33,768 | -0.06% | 300 |
|---|
| 2026.01.15 | ₩34,201 | ₩34,201 | ₩34,107 | ₩34,107 | -0.28% | 300 |
|---|
| 2026.01.14 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩34,424 | ₩34,460 | ₩34,424 | ₩34,460 | +0.10% | 800 |
|---|
| 2026.01.12 | ₩33,947 | ₩34,534 | ₩33,947 | ₩34,531 | +1.72% | 1.1천 |
|---|
| 2026.01.09 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩33,853 | ₩34,003 | ₩33,853 | ₩34,003 | +0.44% | 1.4천 |
|---|
| 2026.01.07 | ₩34,440 | ₩34,440 | ₩34,125 | ₩34,125 | -0.91% | 2.7천 |
|---|
| 2026.01.06 | ₩34,454 | ₩34,528 | ₩34,374 | ₩34,528 | +0.22% | 500 |
|---|
| 2026.01.05 | ₩33,386 | ₩34,133 | ₩33,386 | ₩34,133 | +2.24% | 500 |
|---|
| 2026.01.02 | ₩32,385 | ₩33,075 | ₩32,385 | ₩33,075 | +2.13% | 600 |
|---|
| 2025.12.31 | ₩32,132 | ₩32,132 | ₩31,981 | ₩31,981 | -0.47% | 300 |
|---|
| 2025.12.30 | ₩32,522 | ₩32,522 | ₩32,331 | ₩32,331 | -0.59% | 400 |
|---|
| 2025.12.29 | ₩32,906 | ₩32,938 | ₩32,906 | ₩32,938 | +0.10% | 400 |
|---|
| 2025.12.26 | ₩33,360 | ₩33,360 | ₩33,279 | ₩33,297 | -0.19% | 900 |
|---|
| 2025.12.24 | ₩33,079 | ₩33,408 | ₩33,079 | ₩33,408 | +0.99% | 800 |
|---|
| 2025.12.23 | ₩33,173 | ₩33,360 | ₩33,173 | ₩33,310 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩33,186 | ₩33,347 | ₩33,186 | ₩33,347 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩32,880 | ₩32,965 | ₩32,866 | ₩32,937 | +0.17% | 2천 |
|---|
| 2025.12.18 | ₩32,626 | ₩32,626 | ₩32,295 | ₩32,295 | -1.01% | 300 |
|---|
| 2025.12.17 | ₩32,612 | ₩32,612 | ₩31,856 | ₩31,856 | -2.32% | 600 |
|---|
| 2025.12.16 | ₩32,452 | ₩32,505 | ₩32,279 | ₩32,459 | +0.02% | 900 |
|---|
| 2025.12.15 | ₩33,319 | ₩33,319 | ₩32,578 | ₩32,578 | -2.23% | 5.7천 |
|---|
| 2025.12.12 | ₩33,473 | ₩33,473 | ₩33,454 | ₩33,454 | -0.06% | 1천 |
|---|
| 2025.12.11 | ₩34,067 | ₩34,302 | ₩34,067 | ₩34,302 | +0.69% | 500 |
|---|
| 2025.12.10 | ₩34,187 | ₩34,414 | ₩34,187 | ₩34,327 | +0.41% | 800 |
|---|
| 2025.12.09 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,107 | ₩34,107 | ₩33,947 | ₩34,004 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩34,306 | ₩34,307 | ₩34,015 | ₩34,015 | -0.85% | 700 |
|---|
| 2025.12.04 | ₩33,876 | ₩33,897 | ₩33,876 | ₩33,897 | +0.06% | 400 |
|---|
| 2025.12.03 | ₩33,319 | ₩33,714 | ₩33,319 | ₩33,714 | +1.19% | 600 |
|---|
| 2025.12.02 | ₩33,600 | ₩33,600 | ₩33,353 | ₩33,353 | -0.73% | 600 |
|---|
| 2025.12.01 | ₩33,319 | ₩33,373 | ₩33,319 | ₩33,330 | +0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,293 | ₩33,306 | ₩33,293 | ₩33,306 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩32,145 | ₩32,656 | ₩32,145 | ₩32,656 | +1.59% | 400 |
|---|
| 2025.11.24 | ₩31,945 | ₩32,375 | ₩31,945 | ₩32,375 | +1.35% | 400 |
|---|
| 2025.11.21 | ₩31,505 | ₩31,505 | ₩31,011 | ₩31,366 | -0.44% | 1천 |
|---|
| 2025.11.20 | ₩33,093 | ₩33,093 | ₩31,545 | ₩31,545 | -4.68% | 1.2천 |
|---|
| 2025.11.19 | ₩32,719 | ₩32,768 | ₩32,719 | ₩32,768 | +0.15% | 600 |
|---|
| 2025.11.18 | ₩32,892 | ₩33,350 | ₩32,892 | ₩33,038 | +0.44% | 1.3천 |
|---|
| 2025.11.17 | ₩33,907 | ₩33,907 | ₩33,186 | ₩33,322 | -1.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,533 | ₩34,160 | ₩33,079 | ₩33,879 | +1.03% | 3.1천 |
|---|
| 2025.11.13 | ₩35,521 | ₩35,521 | ₩34,053 | ₩34,192 | -3.74% | 8.6천 |
|---|
| 2025.11.12 | ₩35,441 | ₩35,736 | ₩35,441 | ₩35,703 | +0.74% | 2천 |
|---|
| 2025.11.11 | ₩36,562 | ₩36,562 | ₩35,841 | ₩35,868 | -1.90% | 2.6천 |
|---|
| 2025.11.10 | ₩36,936 | ₩37,256 | ₩36,755 | ₩36,755 | -0.49% | 1.4천 |
|---|
| 2025.11.07 | ₩35,788 | ₩36,072 | ₩34,921 | ₩36,072 | +0.79% | 1.8천 |
|---|
| 2025.11.06 | ₩36,829 | ₩36,829 | ₩36,056 | ₩36,110 | -1.95% | 1.7천 |
|---|
| 2025.11.05 | ₩36,522 | ₩37,503 | ₩36,522 | ₩37,472 | +2.60% | 2.4천 |
|---|
| 2025.11.04 | ₩37,349 | ₩37,349 | ₩36,381 | ₩36,381 | -2.59% | 1.1천 |
|---|
| 2025.11.03 | ₩37,750 | ₩38,010 | ₩37,750 | ₩38,010 | +0.69% | 900 |
|---|
| 2025.10.31 | ₩37,363 | ₩37,443 | ₩37,293 | ₩37,293 | -0.19% | 900 |
|---|
| 2025.10.30 | ₩37,576 | ₩37,576 | ₩37,040 | ₩37,040 | -1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩37,883 | ₩38,142 | ₩37,883 | ₩38,142 | +0.68% | 400 |
|---|
| 2025.10.28 | ₩37,843 | ₩38,161 | ₩37,690 | ₩37,690 | -0.41% | 3.1천 |
|---|
| 2025.10.27 | ₩37,503 | ₩37,666 | ₩37,503 | ₩37,666 | +0.43% | 300 |
|---|
| 2025.10.24 | ₩36,469 | ₩37,076 | ₩36,469 | ₩37,076 | +1.66% | 1.1천 |
|---|
| 2025.10.23 | ₩35,428 | ₩36,028 | ₩35,334 | ₩35,839 | +1.16% | 1.7천 |
|---|
| 2025.10.22 | ₩36,375 | ₩36,375 | ₩34,694 | ₩35,110 | -3.48% | 2.7천 |
|---|
| 2025.10.21 | ₩37,323 | ₩37,323 | ₩36,402 | ₩36,455 | -2.32% | 9.7천 |
|---|
| 2025.10.20 | ₩37,176 | ₩37,856 | ₩37,176 | ₩37,323 | +0.39% | 2.1천 |
|---|
| 2025.10.17 | ₩36,068 | ₩36,602 | ₩36,068 | ₩36,602 | +1.48% | 4.3천 |
|---|
| 2025.10.16 | ₩38,697 | ₩38,697 | ₩37,164 | ₩37,164 | -3.96% | 1.7천 |
|---|
| 2025.10.15 | ₩38,403 | ₩39,031 | ₩38,403 | ₩38,498 | +0.25% | 4.5천 |
|---|
| 2025.10.14 | ₩36,762 | ₩37,986 | ₩36,389 | ₩37,986 | +3.33% | 1.3천 |
|---|
| 2025.10.13 | ₩36,095 | ₩37,481 | ₩36,095 | ₩37,481 | +3.84% | 1.9만 |
|---|
| 2025.10.10 | ₩37,296 | ₩38,043 | ₩35,503 | ₩35,503 | -4.81% | 1.4만 |
|---|