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 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 200 |
| 2026.10.08 | ₩33,129 | ₩33,129 | ₩32,955 | ₩32,974 | -0.47% | 400 |
| 2026.10.07 | ₩33,316 | ₩33,375 | ₩33,289 | ₩33,375 | +0.18% | 2.1만 |
| 2026.10.06 | ₩34,131 | ₩34,145 | ₩34,051 | ₩34,051 | -0.23% | 500 |
| 2026.10.05 | ₩33,810 | ₩34,131 | ₩33,810 | ₩34,126 | +0.93% | 1.9천 |
| 2026.10.02 | ₩33,837 | ₩33,837 | ₩33,663 | ₩33,674 | -0.48% | 600 |
| 2026.10.01 | ₩33,316 | ₩33,316 | ₩33,063 | ₩33,182 | -0.40% | 2.7천 |
| 2026.09.30 | ₩33,423 | ₩33,423 | ₩33,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,341 |
| -0.24% |
| 2.7만 |
| 2026.09.29 | ₩32,995 | ₩33,149 | ₩32,995 | ₩33,149 | +0.47% | 300 |
|---|
| 2026.09.28 | ₩33,015 | ₩33,015 | ₩32,958 | ₩32,958 | -0.17% | 2천 |
|---|
| 2026.09.25 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,222 | ₩33,381 | ₩33,222 | ₩33,381 | +0.48% | 1.4천 |
|---|
| 2026.09.23 | ₩33,503 | ₩33,503 | ₩33,410 | ₩33,450 | -0.16% | 700 |
|---|
| 2026.09.22 | ₩33,570 | ₩33,841 | ₩33,570 | ₩33,841 | +0.81% | 600 |
|---|
| 2026.09.21 | ₩33,450 | ₩33,475 | ₩33,436 | ₩33,475 | +0.08% | 500 |
|---|
| 2026.09.18 | ₩32,688 | ₩32,842 | ₩32,688 | ₩32,842 | +0.47% | 600 |
|---|
| 2026.09.17 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩32,487 | ₩32,487 | ₩32,280 | ₩32,280 | -0.64% | 200 |
|---|
| 2026.09.15 | ₩32,324 | ₩32,324 | ₩32,324 | ₩32,324 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩31,498 | ₩32,177 | ₩31,498 | ₩32,177 | +2.16% | 400 |
|---|
| 2026.09.11 | ₩31,899 | ₩31,899 | ₩31,833 | ₩31,833 | -0.21% | 300 |
|---|
| 2026.09.10 | ₩31,893 | ₩31,893 | ₩31,716 | ₩31,716 | -0.55% | 200 |
|---|
| 2026.09.09 | ₩32,541 | ₩32,541 | ₩32,435 | ₩32,435 | -0.32% | 600 |
|---|
| 2026.09.08 | ₩32,495 | ₩32,495 | ₩32,495 | ₩32,495 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,287 | ₩32,395 | ₩32,287 | ₩32,395 | +0.34% | 200 |
|---|
| 2026.09.03 | ₩31,913 | ₩32,207 | ₩31,913 | ₩32,187 | +0.86% | 3.8천 |
|---|
| 2026.09.02 | ₩31,632 | ₩31,662 | ₩31,632 | ₩31,662 | +0.09% | 200 |
|---|
| 2026.09.01 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩32,648 | ₩32,729 | ₩32,648 | ₩32,729 | +0.25% | 600 |
|---|
| 2026.08.28 | ₩33,115 | ₩33,115 | ₩32,640 | ₩32,640 | -1.44% | 600 |
|---|
| 2026.08.27 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,993 | ₩31,998 | ₩31,913 | ₩31,998 | +0.02% | 400 |
|---|
| 2026.08.24 | ₩31,792 | ₩31,829 | ₩31,792 | ₩31,829 | +0.11% | 2천 |
|---|
| 2026.08.21 | ₩32,127 | ₩32,159 | ₩32,107 | ₩32,159 | +0.10% | 300 |
|---|
| 2026.08.20 | ₩32,020 | ₩32,020 | ₩31,806 | ₩31,855 | -0.51% | 2.4천 |
|---|
| 2026.08.19 | ₩32,314 | ₩32,314 | ₩32,203 | ₩32,203 | -0.34% | 100 |
|---|
| 2026.08.18 | ₩32,327 | ₩32,327 | ₩32,144 | ₩32,144 | -0.57% | 400 |
|---|
| 2026.08.17 | ₩33,142 | ₩33,196 | ₩33,022 | ₩33,023 | -0.36% | 1.5천 |
|---|
| 2026.08.14 | ₩33,369 | ₩33,369 | ₩33,197 | ₩33,197 | -0.52% | 600 |
|---|
| 2026.08.13 | ₩33,476 | ₩33,503 | ₩33,262 | ₩33,503 | +0.08% | 1.3천 |
|---|
| 2026.08.12 | ₩33,196 | ₩33,202 | ₩33,142 | ₩33,202 | +0.02% | 500 |
|---|
| 2026.08.11 | ₩32,848 | ₩32,848 | ₩32,661 | ₩32,676 | -0.52% | 400 |
|---|
| 2026.08.10 | ₩32,781 | ₩32,781 | ₩32,688 | ₩32,709 | -0.22% | 700 |
|---|
| 2026.08.07 | ₩32,193 | ₩32,518 | ₩32,193 | ₩32,518 | +1.01% | 300 |
|---|
| 2026.08.06 | ₩32,113 | ₩32,113 | ₩31,914 | ₩31,914 | -0.62% | 200 |
|---|
| 2026.08.05 | ₩32,367 | ₩32,367 | ₩32,252 | ₩32,252 | -0.36% | 600 |
|---|
| 2026.08.04 | ₩32,100 | ₩32,608 | ₩32,100 | ₩32,502 | +1.25% | 4.4천 |
|---|
| 2026.08.03 | ₩30,804 | ₩31,517 | ₩30,804 | ₩31,517 | +2.32% | 2.1만 |
|---|
| 2026.07.31 | ₩31,686 | ₩31,686 | ₩30,850 | ₩30,850 | -2.64% | 9.8천 |
|---|
| 2026.07.30 | ₩30,657 | ₩31,172 | ₩30,657 | ₩31,172 | +1.68% | 1.2만 |
|---|
| 2026.07.29 | ₩29,415 | ₩29,415 | ₩29,007 | ₩29,007 | -1.39% | 200 |
|---|
| 2026.07.28 | ₩30,149 | ₩30,149 | ₩30,083 | ₩30,083 | -0.22% | 400 |
|---|
| 2026.07.27 | ₩30,710 | ₩31,040 | ₩30,697 | ₩31,040 | +1.07% | 700 |
|---|
| 2026.07.24 | ₩32,100 | ₩32,100 | ₩31,218 | ₩31,218 | -2.75% | 3.4천 |
|---|
| 2026.07.23 | ₩31,966 | ₩32,173 | ₩31,966 | ₩32,173 | +0.65% | 200 |
|---|
| 2026.07.22 | ₩32,608 | ₩32,608 | ₩32,287 | ₩32,322 | -0.88% | 900 |
|---|
| 2026.07.21 | ₩31,939 | ₩32,434 | ₩31,939 | ₩32,394 | +1.42% | 300 |
|---|
| 2026.07.20 | ₩31,218 | ₩31,218 | ₩31,080 | ₩31,080 | -0.44% | 700 |
|---|
| 2026.07.17 | ₩30,229 | ₩30,710 | ₩29,855 | ₩30,710 | +1.59% | 900 |
|---|
| 2026.07.16 | ₩31,405 | ₩31,405 | ₩30,905 | ₩30,905 | -1.59% | 400 |
|---|
| 2026.07.15 | ₩32,231 | ₩32,363 | ₩31,833 | ₩32,363 | +0.41% | 9.8천 |
|---|
| 2026.07.14 | ₩32,634 | ₩32,634 | ₩32,447 | ₩32,469 | -0.51% | 1.5천 |
|---|
| 2026.07.13 | ₩32,621 | ₩32,621 | ₩31,966 | ₩32,090 | -1.63% | 1.8천 |
|---|
| 2026.07.10 | ₩33,516 | ₩33,516 | ₩33,142 | ₩33,184 | -0.99% | 1.8천 |
|---|
| 2026.07.09 | ₩33,570 | ₩33,570 | ₩33,492 | ₩33,492 | -0.23% | 9.8천 |
|---|
| 2026.07.08 | ₩32,875 | ₩33,035 | ₩32,233 | ₩33,030 | +0.47% | 1.1만 |
|---|
| 2026.07.07 | ₩33,396 | ₩33,410 | ₩33,114 | ₩33,114 | -0.84% | 6.4천 |
|---|
| 2026.07.06 | ₩34,345 | ₩34,659 | ₩34,345 | ₩34,659 | +0.91% | 400 |
|---|
| 2026.07.02 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,434 | ₩35,434 | ₩34,960 | ₩34,960 | -1.34% | 1.3천 |
|---|
| 2026.06.30 | ₩35,667 | ₩35,667 | ₩35,667 | ₩35,667 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,000 | ₩35,121 | ₩34,372 | ₩35,121 | +0.35% | 3.8천 |
|---|
| 2026.06.26 | ₩34,385 | ₩34,873 | ₩34,211 | ₩34,680 | +0.86% | 1.3만 |
|---|
| 2026.06.25 | ₩35,508 | ₩35,508 | ₩35,053 | ₩35,288 | -0.62% | 1.6만 |
|---|
| 2026.06.24 | ₩35,267 | ₩35,592 | ₩35,267 | ₩35,592 | +0.92% | 1만 |
|---|
| 2026.06.23 | ₩36,857 | ₩36,884 | ₩36,229 | ₩36,253 | -1.64% | 1.8만 |
|---|
| 2026.06.22 | ₩38,381 | ₩38,381 | ₩38,060 | ₩38,076 | -0.79% | 8.1천 |
|---|
| 2026.06.18 | ₩37,606 | ₩37,981 | ₩37,552 | ₩37,981 | +1.00% | 3만 |
|---|
| 2026.06.17 | ₩37,753 | ₩38,114 | ₩37,285 | ₩37,285 | -1.24% | 1.5만 |
|---|
| 2026.06.16 | ₩37,967 | ₩37,967 | ₩37,566 | ₩37,594 | -0.98% | 800 |
|---|
| 2026.06.15 | ₩38,220 | ₩38,220 | ₩38,127 | ₩38,199 | -0.06% | 2천 |
|---|
| 2026.06.12 | ₩36,964 | ₩37,165 | ₩36,844 | ₩36,990 | +0.07% | 1.5만 |
|---|
| 2026.06.11 | ₩35,093 | ₩36,538 | ₩35,093 | ₩36,538 | +4.12% | 2.6만 |
|---|
| 2026.06.10 | ₩35,635 | ₩35,635 | ₩34,779 | ₩34,799 | -2.34% | 1.3만 |
|---|
| 2026.06.09 | ₩37,338 | ₩37,673 | ₩34,692 | ₩36,035 | -3.49% | 6.1천 |
|---|
| 2026.06.08 | ₩36,630 | ₩37,031 | ₩36,630 | ₩36,768 | +0.38% | 1.1만 |
|---|
| 2026.06.05 | ₩38,621 | ₩38,621 | ₩36,164 | ₩36,164 | -6.36% | 6.3천 |
|---|
| 2026.06.04 | ₩39,276 | ₩39,637 | ₩38,969 | ₩39,534 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩40,559 | ₩40,559 | ₩40,105 | ₩40,105 | -1.12% | 2.5천 |
|---|
| 2026.06.02 | ₩40,506 | ₩41,067 | ₩40,506 | ₩41,067 | +1.39% | 1.8천 |
|---|
| 2026.06.01 | ₩39,824 | ₩40,913 | ₩39,824 | ₩40,744 | +2.31% | 1.2만 |
|---|
| 2026.05.29 | ₩40,907 | ₩40,907 | ₩40,372 | ₩40,653 | -0.62% | 1만 |
|---|
| 2026.05.28 | ₩40,198 | ₩40,948 | ₩40,198 | ₩40,948 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩40,278 | ₩40,388 | ₩39,784 | ₩40,388 | +0.27% | 1.6천 |
|---|
| 2026.05.26 | ₩39,998 | ₩40,325 | ₩39,998 | ₩40,149 | +0.38% | 1.6천 |
|---|
| 2026.05.22 | ₩39,356 | ₩39,437 | ₩39,205 | ₩39,205 | -0.38% | 2.8천 |
|---|
| 2026.05.21 | ₩37,552 | ₩38,800 | ₩37,552 | ₩38,800 | +3.32% | 2.1천 |
|---|
| 2026.05.20 | ₩37,432 | ₩37,472 | ₩37,399 | ₩37,435 | +0.01% | 7.2천 |
|---|
| 2026.05.19 | ₩36,243 | ₩36,670 | ₩35,788 | ₩36,513 | +0.74% | 3.2만 |
|---|
| 2026.05.18 | ₩37,098 | ₩37,098 | ₩36,390 | ₩36,954 | -0.39% | 4.2천 |
|---|
| 2026.05.15 | ₩37,552 | ₩37,715 | ₩37,552 | ₩37,715 | +0.43% | 1.1천 |
|---|
| 2026.05.14 | ₩38,902 | ₩39,274 | ₩38,902 | ₩39,274 | +0.95% | 4.2천 |
|---|
| 2026.05.13 | ₩38,889 | ₩39,276 | ₩38,862 | ₩39,152 | +0.68% | 3.5만 |
|---|
| 2026.05.12 | ₩38,929 | ₩38,929 | ₩37,726 | ₩38,537 | -1.01% | 2.3천 |
|---|
| 2026.05.11 | ₩38,461 | ₩39,751 | ₩38,461 | ₩39,503 | +2.71% | 7.8천 |
|---|
| 2026.05.08 | ₩38,207 | ₩38,595 | ₩38,180 | ₩38,557 | +0.92% | 6.3천 |
|---|
| 2026.05.07 | ₩38,755 | ₩38,755 | ₩37,592 | ₩37,725 | -2.66% | 800 |
|---|
| 2026.05.06 | ₩38,595 | ₩38,989 | ₩38,595 | ₩38,989 | +1.02% | 6.5천 |
|---|
| 2026.05.05 | ₩37,526 | ₩37,848 | ₩37,526 | ₩37,848 | +0.86% | 6천 |
|---|
| 2026.05.04 | ₩37,272 | ₩37,272 | ₩36,879 | ₩36,879 | -1.05% | 1천 |
|---|
| 2026.05.01 | ₩36,837 | ₩37,071 | ₩36,837 | ₩37,043 | +0.56% | 500 |
|---|
| 2026.04.30 | ₩36,350 | ₩36,831 | ₩36,350 | ₩36,787 | +1.20% | 800 |
|---|
| 2026.04.29 | ₩35,615 | ₩35,925 | ₩35,615 | ₩35,925 | +0.87% | 500 |
|---|
| 2026.04.28 | ₩34,350 | ₩34,690 | ₩34,332 | ₩34,646 | +0.86% | 700 |
|---|
| 2026.04.27 | ₩35,187 | ₩35,267 | ₩35,124 | ₩35,124 | -0.18% | 7.4천 |
|---|
| 2026.04.24 | ₩35,200 | ₩35,200 | ₩35,172 | ₩35,172 | -0.08% | 500 |
|---|
| 2026.04.23 | ₩34,799 | ₩34,799 | ₩34,575 | ₩34,716 | -0.24% | 500 |
|---|
| 2026.04.22 | ₩35,013 | ₩35,222 | ₩35,013 | ₩35,222 | +0.60% | 700 |
|---|
| 2026.04.21 | ₩34,659 | ₩34,659 | ₩34,357 | ₩34,357 | -0.87% | 300 |
|---|
| 2026.04.20 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,746 | ₩34,746 | ₩34,508 | ₩34,508 | -0.68% | 2.3천 |
|---|
| 2026.04.16 | ₩33,998 | ₩34,020 | ₩33,998 | ₩34,020 | +0.07% | 800 |
|---|
| 2026.04.15 | ₩33,704 | ₩33,784 | ₩33,597 | ₩33,754 | +0.15% | 2.5천 |
|---|
| 2026.04.14 | ₩33,022 | ₩33,683 | ₩33,022 | ₩33,683 | +2.00% | 400 |
|---|
| 2026.04.13 | ₩31,672 | ₩32,634 | ₩31,672 | ₩32,634 | +3.04% | 3.5천 |
|---|
| 2026.04.10 | ₩31,779 | ₩31,807 | ₩31,752 | ₩31,779 | 0.00% | 900 |
|---|
| 2026.04.09 | ₩31,552 | ₩31,666 | ₩31,498 | ₩31,655 | +0.33% | 1.8천 |
|---|
| 2026.04.08 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩30,443 | ₩30,443 | ₩30,443 | ₩30,443 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩30,590 | ₩30,670 | ₩30,510 | ₩30,670 | +0.26% | 6.1천 |
|---|
| 2026.04.02 | ₩30,015 | ₩30,455 | ₩30,015 | ₩30,455 | +1.46% | 1.6천 |
|---|
| 2026.04.01 | ₩30,363 | ₩30,363 | ₩30,321 | ₩30,321 | -0.14% | 1.1천 |
|---|
| 2026.03.31 | ₩29,173 | ₩29,848 | ₩29,120 | ₩29,848 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩28,728 | ₩28,728 | ₩28,728 | ₩28,728 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩29,374 | ₩29,374 | ₩29,173 | ₩29,223 | -0.51% | 2.1천 |
|---|
| 2026.03.26 | ₩29,935 | ₩29,948 | ₩29,481 | ₩29,501 | -1.45% | 1.9천 |
|---|
| 2026.03.25 | ₩30,416 | ₩30,469 | ₩30,325 | ₩30,325 | -0.30% | 1.6천 |
|---|
| 2026.03.24 | ₩29,908 | ₩30,002 | ₩29,801 | ₩29,979 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩30,416 | ₩30,536 | ₩30,282 | ₩30,325 | -0.30% | 1.6천 |
|---|
| 2026.03.20 | ₩30,155 | ₩30,155 | ₩29,732 | ₩29,732 | -1.40% | 300 |
|---|
| 2026.03.19 | ₩30,336 | ₩31,084 | ₩30,336 | ₩31,019 | +2.25% | 2.2만 |
|---|
| 2026.03.18 | ₩31,245 | ₩31,245 | ₩30,924 | ₩30,936 | -0.99% | 1.6천 |
|---|
| 2026.03.17 | ₩31,485 | ₩31,485 | ₩31,477 | ₩31,477 | -0.03% | 200 |
|---|
| 2026.03.16 | ₩31,485 | ₩31,485 | ₩31,196 | ₩31,372 | -0.36% | 1.5천 |
|---|
| 2026.03.13 | ₩30,991 | ₩30,991 | ₩30,872 | ₩30,872 | -0.38% | 400 |
|---|
| 2026.03.12 | ₩31,271 | ₩31,311 | ₩31,044 | ₩31,065 | -0.66% | 2.3천 |
|---|
| 2026.03.11 | ₩31,432 | ₩31,453 | ₩31,351 | ₩31,453 | +0.07% | 300 |
|---|
| 2026.03.10 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩30,322 | ₩31,378 | ₩30,256 | ₩31,338 | +3.35% | 1.5만 |
|---|
| 2026.03.06 | ₩30,683 | ₩31,127 | ₩30,683 | ₩30,766 | +0.27% | 3.5만 |
|---|
| 2026.03.05 | ₩30,623 | ₩30,840 | ₩30,623 | ₩30,840 | +0.71% | 300 |
|---|
| 2026.03.04 | ₩30,737 | ₩31,138 | ₩30,737 | ₩31,052 | +1.03% | 800 |
|---|
| 2026.03.03 | ₩30,242 | ₩30,616 | ₩30,002 | ₩30,616 | +1.24% | 1.9천 |
|---|
| 2026.03.02 | ₩31,338 | ₩31,639 | ₩31,338 | ₩31,596 | +0.82% | 2.3천 |
|---|
| 2026.02.27 | ₩31,579 | ₩31,809 | ₩31,579 | ₩31,809 | +0.73% | 2천 |
|---|
| 2026.02.26 | ₩31,970 | ₩31,970 | ₩31,970 | ₩31,970 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,899 | ₩31,927 | ₩31,899 | ₩31,927 | +0.09% | 200 |
|---|
| 2026.02.24 | ₩31,592 | ₩31,632 | ₩31,592 | ₩31,609 | +0.05% | 600 |
|---|
| 2026.02.23 | ₩31,472 | ₩31,472 | ₩31,124 | ₩31,155 | -1.01% | 600 |
|---|
| 2026.02.20 | ₩31,756 | ₩31,756 | ₩31,756 | ₩31,756 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩31,504 | ₩31,504 | ₩31,351 | ₩31,493 | -0.03% | 3.3천 |
|---|
| 2026.02.18 | ₩31,846 | ₩31,846 | ₩31,632 | ₩31,702 | -0.45% | 2.4천 |
|---|
| 2026.02.17 | ₩31,204 | ₩31,222 | ₩31,204 | ₩31,222 | +0.06% | 400 |
|---|
| 2026.02.13 | ₩31,218 | ₩31,418 | ₩31,084 | ₩31,309 | +0.29% | 1.4천 |
|---|
| 2026.02.12 | ₩32,340 | ₩32,340 | ₩31,219 | ₩31,219 | -3.47% | 500 |
|---|
| 2026.02.11 | ₩32,127 | ₩32,239 | ₩32,086 | ₩32,239 | +0.35% | 6천 |
|---|
| 2026.02.10 | ₩32,421 | ₩32,463 | ₩32,406 | ₩32,406 | -0.05% | 300 |
|---|
| 2026.02.09 | ₩32,389 | ₩32,389 | ₩32,366 | ₩32,366 | -0.07% | 800 |
|---|
| 2026.02.06 | ₩31,298 | ₩32,148 | ₩31,298 | ₩32,148 | +2.72% | 4.6천 |
|---|
| 2026.02.05 | ₩31,397 | ₩31,397 | ₩31,365 | ₩31,396 | -0.00% | 700 |
|---|
| 2026.02.04 | ₩32,314 | ₩32,314 | ₩31,806 | ₩32,046 | -0.83% | 1.7천 |
|---|
| 2026.02.03 | ₩33,222 | ₩33,222 | ₩32,634 | ₩32,727 | -1.49% | 900 |
|---|
| 2026.02.02 | ₩33,009 | ₩33,436 | ₩33,009 | ₩33,348 | +1.03% | 5.7천 |
|---|
| 2026.01.30 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩34,746 | ₩34,746 | ₩34,425 | ₩34,429 | -0.91% | 700 |
|---|
| 2026.01.27 | ₩34,545 | ₩34,610 | ₩34,487 | ₩34,610 | +0.19% | 600 |
|---|
| 2026.01.26 | ₩34,489 | ₩34,489 | ₩34,467 | ₩34,467 | -0.07% | 400 |
|---|
| 2026.01.23 | ₩34,479 | ₩34,479 | ₩34,439 | ₩34,472 | -0.02% | 400 |
|---|
| 2026.01.22 | ₩33,971 | ₩34,245 | ₩33,971 | ₩34,245 | +0.81% | 500 |
|---|
| 2026.01.21 | ₩33,663 | ₩33,851 | ₩33,663 | ₩33,851 | +0.56% | 700 |
|---|
| 2026.01.20 | ₩33,009 | ₩33,236 | ₩33,009 | ₩33,236 | +0.69% | 400 |
|---|
| 2026.01.16 | ₩33,837 | ₩33,837 | ₩33,818 | ₩33,818 | -0.06% | 300 |
|---|
| 2026.01.15 | ₩34,253 | ₩34,253 | ₩34,158 | ₩34,158 | -0.28% | 300 |
|---|
| 2026.01.14 | ₩34,289 | ₩34,289 | ₩34,289 | ₩34,289 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩34,476 | ₩34,512 | ₩34,476 | ₩34,512 | +0.10% | 800 |
|---|
| 2026.01.12 | ₩33,998 | ₩34,586 | ₩33,998 | ₩34,583 | +1.72% | 1.1천 |
|---|
| 2026.01.09 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩33,904 | ₩34,054 | ₩33,904 | ₩34,054 | +0.44% | 1.4천 |
|---|
| 2026.01.07 | ₩34,492 | ₩34,492 | ₩34,177 | ₩34,177 | -0.91% | 2.7천 |
|---|
| 2026.01.06 | ₩34,505 | ₩34,580 | ₩34,425 | ₩34,580 | +0.22% | 500 |
|---|
| 2026.01.05 | ₩33,436 | ₩34,185 | ₩33,436 | ₩34,185 | +2.24% | 500 |
|---|
| 2026.01.02 | ₩32,434 | ₩33,125 | ₩32,434 | ₩33,125 | +2.13% | 600 |
|---|
| 2025.12.31 | ₩32,180 | ₩32,180 | ₩32,029 | ₩32,029 | -0.47% | 300 |
|---|
| 2025.12.30 | ₩32,570 | ₩32,570 | ₩32,379 | ₩32,379 | -0.59% | 400 |
|---|
| 2025.12.29 | ₩32,955 | ₩32,987 | ₩32,955 | ₩32,987 | +0.10% | 400 |
|---|
| 2025.12.26 | ₩33,410 | ₩33,410 | ₩33,329 | ₩33,347 | -0.19% | 900 |
|---|
| 2025.12.24 | ₩33,129 | ₩33,458 | ₩33,129 | ₩33,458 | +0.99% | 800 |
|---|
| 2025.12.23 | ₩33,222 | ₩33,410 | ₩33,222 | ₩33,360 | +0.41% | 2.2천 |
|---|
| 2025.12.22 | ₩33,236 | ₩33,397 | ₩33,236 | ₩33,397 | +0.49% | 500 |
|---|
| 2025.12.19 | ₩32,930 | ₩33,014 | ₩32,915 | ₩32,986 | +0.17% | 2천 |
|---|
| 2025.12.18 | ₩32,674 | ₩32,674 | ₩32,343 | ₩32,343 | -1.01% | 300 |
|---|
| 2025.12.17 | ₩32,661 | ₩32,661 | ₩31,903 | ₩31,903 | -2.32% | 600 |
|---|
| 2025.12.16 | ₩32,501 | ₩32,554 | ₩32,327 | ₩32,507 | +0.02% | 900 |
|---|
| 2025.12.15 | ₩33,369 | ₩33,369 | ₩32,626 | ₩32,626 | -2.23% | 5.7천 |
|---|
| 2025.12.12 | ₩33,523 | ₩33,523 | ₩33,504 | ₩33,504 | -0.06% | 1천 |
|---|
| 2025.12.11 | ₩34,118 | ₩34,353 | ₩34,118 | ₩34,353 | +0.69% | 500 |
|---|
| 2025.12.10 | ₩34,238 | ₩34,465 | ₩34,238 | ₩34,378 | +0.41% | 800 |
|---|
| 2025.12.09 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩34,158 | ₩34,158 | ₩33,998 | ₩34,055 | -0.30% | 1.2천 |
|---|
| 2025.12.05 | ₩34,357 | ₩34,358 | ₩34,066 | ₩34,066 | -0.85% | 700 |
|---|
| 2025.12.04 | ₩33,927 | ₩33,948 | ₩33,927 | ₩33,948 | +0.06% | 400 |
|---|
| 2025.12.03 | ₩33,369 | ₩33,765 | ₩33,369 | ₩33,765 | +1.19% | 600 |
|---|
| 2025.12.02 | ₩33,650 | ₩33,650 | ₩33,403 | ₩33,403 | -0.73% | 600 |
|---|
| 2025.12.01 | ₩33,369 | ₩33,423 | ₩33,369 | ₩33,380 | +0.03% | 1.6천 |
|---|
| 2025.11.28 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,343 | ₩33,356 | ₩33,343 | ₩33,356 | +0.04% | 500 |
|---|
| 2025.11.25 | ₩32,193 | ₩32,705 | ₩32,193 | ₩32,705 | +1.59% | 400 |
|---|
| 2025.11.24 | ₩31,993 | ₩32,423 | ₩31,993 | ₩32,423 | +1.35% | 400 |
|---|
| 2025.11.21 | ₩31,552 | ₩31,552 | ₩31,057 | ₩31,413 | -0.44% | 1천 |
|---|
| 2025.11.20 | ₩33,142 | ₩33,142 | ₩31,592 | ₩31,592 | -4.68% | 1.2천 |
|---|
| 2025.11.19 | ₩32,768 | ₩32,817 | ₩32,768 | ₩32,817 | +0.15% | 600 |
|---|
| 2025.11.18 | ₩32,942 | ₩33,400 | ₩32,942 | ₩33,087 | +0.44% | 1.3천 |
|---|
| 2025.11.17 | ₩33,957 | ₩33,957 | ₩33,236 | ₩33,372 | -1.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,583 | ₩34,211 | ₩33,129 | ₩33,929 | +1.03% | 3.1천 |
|---|
| 2025.11.13 | ₩35,574 | ₩35,574 | ₩34,104 | ₩34,243 | -3.74% | 8.6천 |
|---|
| 2025.11.12 | ₩35,494 | ₩35,790 | ₩35,494 | ₩35,756 | +0.74% | 2천 |
|---|
| 2025.11.11 | ₩36,617 | ₩36,617 | ₩35,895 | ₩35,922 | -1.90% | 2.6천 |
|---|
| 2025.11.10 | ₩36,991 | ₩37,312 | ₩36,811 | ₩36,811 | -0.49% | 1.4천 |
|---|
| 2025.11.07 | ₩35,842 | ₩36,126 | ₩34,973 | ₩36,126 | +0.79% | 1.8천 |
|---|
| 2025.11.06 | ₩36,884 | ₩36,884 | ₩36,110 | ₩36,164 | -1.95% | 1.7천 |
|---|
| 2025.11.05 | ₩36,577 | ₩37,559 | ₩36,577 | ₩37,528 | +2.60% | 2.4천 |
|---|
| 2025.11.04 | ₩37,405 | ₩37,405 | ₩36,435 | ₩36,435 | -2.59% | 1.1천 |
|---|
| 2025.11.03 | ₩37,806 | ₩38,067 | ₩37,806 | ₩38,067 | +0.69% | 900 |
|---|
| 2025.10.31 | ₩37,419 | ₩37,499 | ₩37,349 | ₩37,349 | -0.19% | 900 |
|---|
| 2025.10.30 | ₩37,632 | ₩37,632 | ₩37,095 | ₩37,095 | -1.43% | 1.1천 |
|---|
| 2025.10.29 | ₩37,940 | ₩38,199 | ₩37,940 | ₩38,199 | +0.68% | 400 |
|---|
| 2025.10.28 | ₩37,900 | ₩38,218 | ₩37,746 | ₩37,746 | -0.41% | 3.1천 |
|---|
| 2025.10.27 | ₩37,559 | ₩37,722 | ₩37,559 | ₩37,722 | +0.43% | 300 |
|---|
| 2025.10.24 | ₩36,523 | ₩37,131 | ₩36,523 | ₩37,131 | +1.66% | 1.1천 |
|---|
| 2025.10.23 | ₩35,481 | ₩36,082 | ₩35,387 | ₩35,892 | +1.16% | 1.7천 |
|---|
| 2025.10.22 | ₩36,430 | ₩36,430 | ₩34,746 | ₩35,163 | -3.48% | 2.7천 |
|---|
| 2025.10.21 | ₩37,379 | ₩37,379 | ₩36,456 | ₩36,510 | -2.32% | 9.7천 |
|---|
| 2025.10.20 | ₩37,232 | ₩37,913 | ₩37,232 | ₩37,379 | +0.39% | 2.1천 |
|---|
| 2025.10.17 | ₩36,122 | ₩36,657 | ₩36,122 | ₩36,657 | +1.48% | 4.3천 |
|---|
| 2025.10.16 | ₩38,755 | ₩38,755 | ₩37,220 | ₩37,220 | -3.96% | 1.7천 |
|---|
| 2025.10.15 | ₩38,461 | ₩39,089 | ₩38,461 | ₩38,556 | +0.25% | 4.5천 |
|---|
| 2025.10.14 | ₩36,817 | ₩38,043 | ₩36,443 | ₩38,043 | +3.33% | 1.3천 |
|---|
| 2025.10.13 | ₩36,149 | ₩37,538 | ₩36,149 | ₩37,538 | +3.84% | 1.9만 |
|---|
| 2025.10.10 | ₩37,352 | ₩38,100 | ₩35,556 | ₩35,556 | -4.81% | 1.4만 |
|---|