시장 데이터를 불러오는 중
전체 종목
Global X Investment Grade Corporate Bond ETF 과거 주가
Global X Investment Grade Corporate Bond ETF · GXIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Investment Grade Corporate Bond ETF · GXIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 100 |
| 2026.10.08 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 400 |
| 2026.10.07 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
| 2026.10.06 | ₩31,421 | ₩31,478 | ₩31,355 | ₩31,478 | +0.18% | 1.8천 |
| 2026.10.05 | ₩31,341 | ₩31,348 | ₩31,341 | ₩31,348 | +0.02% | 200 |
| 2026.10.02 | ₩31,542 | ₩31,542 | ₩31,385 | ₩31,385 | -0.50% | 600 |
| 2026.10.01 | ₩31,308 | ₩31,408 | ₩31,308 | ₩31,395 | +0.28% | 1.3천 |
| 2026.09.30 | ₩31,547 | ₩31,547 | ₩31,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,547 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,609 | ₩31,622 | ₩31,568 | ₩31,589 | -0.06% | 1.9천 |
|---|
| 2026.09.25 | ₩31,702 | ₩31,769 | ₩31,689 | ₩31,769 | +0.21% | 8.9천 |
|---|
| 2026.09.24 | ₩31,796 | ₩31,796 | ₩31,789 | ₩31,789 | -0.02% | 1.1천 |
|---|
| 2026.09.23 | ₩31,943 | ₩31,943 | ₩31,943 | ₩31,943 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,224 | ₩32,252 | ₩32,224 | ₩32,252 | +0.09% | 600 |
|---|
| 2026.09.21 | ₩32,197 | ₩32,224 | ₩32,197 | ₩32,224 | +0.08% | 900 |
|---|
| 2026.09.18 | ₩32,150 | ₩32,150 | ₩32,150 | ₩32,150 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,077 | ₩32,077 | ₩32,074 | ₩32,074 | -0.01% | 200 |
|---|
| 2026.09.15 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩32,023 | ₩32,023 | ₩32,023 | ₩32,023 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩32,290 | ₩32,324 | ₩32,277 | ₩32,324 | +0.10% | 1.6천 |
|---|
| 2026.09.08 | ₩32,377 | ₩32,424 | ₩32,377 | ₩32,424 | +0.14% | 3천 |
|---|
| 2026.09.04 | ₩32,384 | ₩32,384 | ₩32,384 | ₩32,384 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,391 | ₩32,391 | ₩32,391 | ₩32,391 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,337 | ₩32,337 | ₩32,337 | ₩32,337 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,368 | ₩32,368 | ₩32,324 | ₩32,324 | -0.14% | 800 |
|---|
| 2026.08.31 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,732 | ₩32,732 | ₩32,726 | ₩32,726 | -0.02% | 100 |
|---|
| 2026.08.25 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,672 | ₩32,672 | ₩32,665 | ₩32,665 | -0.02% | 400 |
|---|
| 2026.08.18 | ₩32,511 | ₩32,511 | ₩32,511 | ₩32,511 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 1.1천 |
|---|
| 2026.08.14 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,665 | ₩32,752 | ₩32,585 | ₩32,665 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩32,665 | ₩32,705 | ₩32,545 | ₩32,611 | -0.16% | 5만 |
|---|
| 2026.08.11 | ₩32,578 | ₩32,578 | ₩32,545 | ₩32,545 | -0.10% | 1.4천 |
|---|
| 2026.08.10 | ₩32,678 | ₩32,678 | ₩32,531 | ₩32,531 | -0.45% | 800 |
|---|
| 2026.08.07 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,672 | ₩32,672 | ₩32,651 | ₩32,651 | -0.06% | 100 |
|---|
| 2026.08.05 | ₩32,758 | ₩32,758 | ₩32,725 | ₩32,745 | -0.04% | 900 |
|---|
| 2026.08.04 | ₩32,692 | ₩32,738 | ₩32,692 | ₩32,738 | +0.14% | 5.5천 |
|---|
| 2026.08.03 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 8.2천 |
|---|
| 2026.07.31 | ₩32,591 | ₩32,619 | ₩32,591 | ₩32,611 | +0.06% | 400 |
|---|
| 2026.07.30 | ₩32,638 | ₩32,678 | ₩32,638 | ₩32,678 | +0.12% | 1.3천 |
|---|
| 2026.07.29 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,665 | ₩32,678 | ₩32,653 | ₩32,678 | +0.04% | 500 |
|---|
| 2026.07.24 | ₩32,625 | ₩32,625 | ₩32,611 | ₩32,611 | -0.04% | 300 |
|---|
| 2026.07.23 | ₩32,678 | ₩32,678 | ₩32,598 | ₩32,625 | -0.16% | 2.7천 |
|---|
| 2026.07.22 | ₩32,825 | ₩32,825 | ₩32,758 | ₩32,758 | -0.20% | 1.2천 |
|---|
| 2026.07.21 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,892 | ₩32,892 | ₩32,852 | ₩32,852 | -0.12% | 400 |
|---|
| 2026.07.17 | ₩33,013 | ₩33,013 | ₩32,966 | ₩32,966 | -0.14% | 400 |
|---|
| 2026.07.16 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 800 |
|---|
| 2026.07.15 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,892 | ₩32,892 | ₩32,892 | ₩32,892 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,852 | ₩32,852 | ₩32,793 | ₩32,793 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩32,920 | ₩32,920 | ₩32,920 | ₩32,920 | 0.00% | 1.6만 |
|---|
| 2026.07.09 | ₩32,972 | ₩32,986 | ₩32,959 | ₩32,972 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩32,919 | ₩32,976 | ₩32,906 | ₩32,976 | +0.17% | 800 |
|---|
| 2026.07.07 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩33,200 | ₩33,214 | ₩33,079 | ₩33,214 | +0.04% | 5.7천 |
|---|
| 2026.07.02 | ₩33,160 | ₩33,206 | ₩33,039 | ₩33,079 | -0.24% | 9.6만 |
|---|
| 2026.07.01 | ₩33,253 | ₩33,320 | ₩33,253 | ₩33,293 | +0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩33,427 | ₩33,474 | ₩33,378 | ₩33,378 | -0.15% | 3.6천 |
|---|
| 2026.06.29 | ₩33,427 | ₩33,510 | ₩33,427 | ₩33,510 | +0.25% | 1.4천 |
|---|
| 2026.06.26 | ₩33,480 | ₩33,507 | ₩33,467 | ₩33,482 | +0.00% | 900 |
|---|
| 2026.06.25 | ₩33,440 | ₩33,454 | ₩33,440 | ₩33,448 | +0.02% | 700 |
|---|
| 2026.06.24 | ₩33,440 | ₩33,440 | ₩33,414 | ₩33,427 | -0.04% | 700 |
|---|
| 2026.06.23 | ₩33,213 | ₩33,333 | ₩33,213 | ₩33,280 | +0.20% | 9.7천 |
|---|
| 2026.06.22 | ₩33,200 | ₩33,240 | ₩32,558 | ₩33,240 | +0.12% | 8.1천 |
|---|
| 2026.06.18 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,333 | ₩33,400 | ₩33,293 | ₩33,384 | +0.15% | 1.4만 |
|---|
| 2026.06.15 | ₩33,293 | ₩33,333 | ₩33,293 | ₩33,333 | +0.12% | 5.7천 |
|---|
| 2026.06.12 | ₩33,287 | ₩33,333 | ₩33,287 | ₩33,333 | +0.14% | 2.6만 |
|---|
| 2026.06.11 | ₩33,133 | ₩33,345 | ₩33,026 | ₩33,345 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩33,146 | ₩33,186 | ₩33,039 | ₩33,106 | -0.12% | 3.3만 |
|---|
| 2026.06.09 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,160 | ₩33,160 | ₩33,013 | ₩33,093 | -0.20% | 1.2만 |
|---|
| 2026.06.05 | ₩33,146 | ₩33,146 | ₩33,114 | ₩33,114 | -0.10% | 400 |
|---|
| 2026.06.04 | ₩33,333 | ₩36,583 | ₩32,103 | ₩33,292 | -0.12% | 2.5천 |
|---|
| 2026.06.03 | ₩33,213 | ₩33,236 | ₩33,213 | ₩33,236 | +0.07% | 100 |
|---|
| 2026.06.02 | ₩33,293 | ₩33,300 | ₩33,293 | ₩33,300 | +0.02% | 400 |
|---|
| 2026.06.01 | ₩33,173 | ₩33,307 | ₩33,173 | ₩33,307 | +0.40% | 1.3천 |
|---|
| 2026.05.29 | ₩33,414 | ₩33,427 | ₩33,414 | ₩33,427 | +0.04% | 9천 |
|---|
| 2026.05.28 | ₩33,387 | ₩33,408 | ₩33,160 | ₩33,408 | +0.06% | 1.4천 |
|---|
| 2026.05.27 | ₩33,333 | ₩33,333 | ₩32,665 | ₩33,320 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩33,293 | ₩33,293 | ₩33,280 | ₩33,280 | -0.04% | 2.8천 |
|---|
| 2026.05.22 | ₩33,186 | ₩33,189 | ₩31,121 | ₩33,189 | +0.01% | 1.3만 |
|---|
| 2026.05.21 | ₩33,053 | ₩33,130 | ₩33,053 | ₩33,130 | +0.23% | 200 |
|---|
| 2026.05.20 | ₩32,892 | ₩33,093 | ₩32,892 | ₩33,081 | +0.57% | 4.9천 |
|---|
| 2026.05.19 | ₩32,919 | ₩32,919 | ₩32,889 | ₩32,889 | -0.09% | 600 |
|---|
| 2026.05.18 | ₩33,026 | ₩33,030 | ₩33,026 | ₩33,030 | +0.01% | 1.2천 |
|---|
| 2026.05.15 | ₩33,039 | ₩33,067 | ₩33,039 | ₩33,067 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩33,333 | ₩33,333 | ₩33,293 | ₩33,304 | -0.09% | 1천 |
|---|
| 2026.05.13 | ₩33,026 | ₩33,273 | ₩33,026 | ₩33,273 | +0.75% | 1.6만 |
|---|
| 2026.05.12 | ₩33,226 | ₩33,240 | ₩33,213 | ₩33,226 | 0.00% | 7천 |
|---|
| 2026.05.11 | ₩33,347 | ₩33,414 | ₩33,347 | ₩33,347 | 0.00% | 2.7천 |
|---|
| 2026.05.08 | ₩33,307 | ₩33,394 | ₩33,307 | ₩33,394 | +0.26% | 1만 |
|---|
| 2026.05.07 | ₩33,427 | ₩33,427 | ₩33,300 | ₩33,300 | -0.38% | 1.2천 |
|---|
| 2026.05.06 | ₩33,374 | ₩33,407 | ₩33,374 | ₩33,380 | +0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,186 | ₩33,186 | ₩33,140 | ₩33,173 | -0.04% | 600 |
|---|
| 2026.05.01 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,414 | ₩33,427 | ₩33,414 | ₩33,427 | +0.04% | 10.2만 |
|---|
| 2026.04.27 | ₩33,534 | ₩33,534 | ₩33,468 | ₩33,468 | -0.20% | 600 |
|---|
| 2026.04.24 | ₩33,534 | ₩33,547 | ₩33,534 | ₩33,547 | +0.04% | 100 |
|---|
| 2026.04.23 | ₩33,547 | ₩33,547 | ₩33,527 | ₩33,527 | -0.06% | 700 |
|---|
| 2026.04.22 | ₩33,587 | ₩33,587 | ₩33,547 | ₩33,547 | -0.12% | 2천 |
|---|
| 2026.04.21 | ₩33,587 | ₩33,587 | ₩33,550 | ₩33,550 | -0.11% | 900 |
|---|
| 2026.04.20 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,601 | ₩33,668 | ₩33,601 | ₩33,654 | +0.16% | 1.7천 |
|---|
| 2026.04.16 | ₩33,547 | ₩33,547 | ₩33,501 | ₩33,501 | -0.14% | 600 |
|---|
| 2026.04.15 | ₩33,561 | ₩33,614 | ₩33,561 | ₩33,601 | +0.12% | 9.4천 |
|---|
| 2026.04.14 | ₩33,427 | ₩33,614 | ₩33,427 | ₩33,614 | +0.56% | 5천 |
|---|
| 2026.04.13 | ₩33,427 | ₩33,545 | ₩33,427 | ₩33,545 | +0.35% | 1.6천 |
|---|
| 2026.04.10 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,454 | ₩33,527 | ₩33,454 | ₩33,527 | +0.22% | 1.6천 |
|---|
| 2026.04.08 | ₩33,601 | ₩33,601 | ₩33,440 | ₩33,470 | -0.39% | 6.4천 |
|---|
| 2026.04.07 | ₩33,253 | ₩33,387 | ₩33,253 | ₩33,374 | +0.36% | 4천 |
|---|
| 2026.04.06 | ₩33,360 | ₩33,414 | ₩33,333 | ₩33,347 | -0.04% | 2.1만 |
|---|
| 2026.04.02 | ₩33,280 | ₩33,403 | ₩33,280 | ₩33,403 | +0.37% | 2.4천 |
|---|
| 2026.04.01 | ₩33,320 | ₩33,320 | ₩33,307 | ₩33,307 | -0.04% | 100 |
|---|
| 2026.03.31 | ₩33,320 | ₩33,414 | ₩33,320 | ₩33,414 | +0.28% | 1.4천 |
|---|
| 2026.03.30 | ₩33,241 | ₩33,241 | ₩33,206 | ₩33,206 | -0.10% | 400 |
|---|
| 2026.03.27 | ₩33,027 | ₩33,106 | ₩33,027 | ₩33,053 | +0.08% | 6.5천 |
|---|
| 2026.03.26 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,327 | ₩33,345 | ₩33,327 | ₩33,333 | +0.02% | 400 |
|---|
| 2026.03.24 | ₩33,230 | ₩33,230 | ₩33,230 | ₩33,230 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,186 | ₩33,186 | ₩33,113 | ₩33,113 | -0.22% | 700 |
|---|
| 2026.03.19 | ₩33,313 | ₩33,427 | ₩33,313 | ₩33,427 | +0.34% | 2.2천 |
|---|
| 2026.03.18 | ₩33,420 | ₩33,420 | ₩33,293 | ₩33,307 | -0.34% | 1.3천 |
|---|
| 2026.03.17 | ₩33,387 | ₩33,474 | ₩33,387 | ₩33,474 | +0.26% | 700 |
|---|
| 2026.03.16 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 1.1천 |
|---|
| 2026.03.13 | ₩33,387 | ₩33,414 | ₩33,186 | ₩33,213 | -0.52% | 1.9천 |
|---|
| 2026.03.12 | ₩33,333 | ₩33,333 | ₩33,273 | ₩33,273 | -0.18% | 800 |
|---|
| 2026.03.11 | ₩33,467 | ₩33,480 | ₩33,467 | ₩33,480 | +0.04% | 600 |
|---|
| 2026.03.10 | ₩33,775 | ₩33,815 | ₩33,708 | ₩33,708 | -0.20% | 1.1천 |
|---|
| 2026.03.09 | ₩33,768 | ₩33,855 | ₩33,768 | ₩33,841 | +0.22% | 1.1만 |
|---|
| 2026.03.06 | ₩33,628 | ₩33,728 | ₩33,628 | ₩33,728 | +0.30% | 700 |
|---|
| 2026.03.05 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 400 |
|---|
| 2026.03.03 | ₩33,852 | ₩33,908 | ₩33,852 | ₩33,908 | +0.17% | 600 |
|---|
| 2026.03.02 | ₩33,895 | ₩33,935 | ₩33,895 | ₩33,935 | +0.12% | 500 |
|---|
| 2026.02.27 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩34,110 | ₩34,149 | ₩34,109 | ₩34,136 | +0.07% | 7.2천 |
|---|
| 2026.02.25 | ₩34,096 | ₩34,122 | ₩34,096 | ₩34,122 | +0.08% | 4만 |
|---|
| 2026.02.24 | ₩34,109 | ₩34,136 | ₩33,601 | ₩34,122 | +0.04% | 3.7천 |
|---|
| 2026.02.23 | ₩34,109 | ₩34,188 | ₩34,096 | ₩34,136 | +0.08% | 3.9천 |
|---|
| 2026.02.20 | ₩34,096 | ₩34,109 | ₩34,096 | ₩34,096 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩34,089 | ₩34,133 | ₩34,082 | ₩34,133 | +0.13% | 2.8천 |
|---|
| 2026.02.18 | ₩34,116 | ₩34,121 | ₩34,116 | ₩34,121 | +0.02% | 600 |
|---|
| 2026.02.17 | ₩34,122 | ₩34,129 | ₩34,109 | ₩34,129 | +0.02% | 5.6천 |
|---|
| 2026.02.13 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,908 | ₩33,990 | ₩33,895 | ₩33,990 | +0.24% | 2만 |
|---|
| 2026.02.11 | ₩33,895 | ₩33,895 | ₩33,775 | ₩33,855 | -0.12% | 1.9만 |
|---|
| 2026.02.10 | ₩33,908 | ₩33,935 | ₩33,882 | ₩33,895 | -0.04% | 1.7만 |
|---|
| 2026.02.09 | ₩33,828 | ₩33,828 | ₩33,815 | ₩33,815 | -0.04% | 6.2만 |
|---|
| 2026.02.06 | ₩33,801 | ₩33,829 | ₩33,788 | ₩33,829 | +0.08% | 4.5천 |
|---|
| 2026.02.05 | ₩33,721 | ₩33,815 | ₩33,681 | ₩33,801 | +0.24% | 1.4만 |
|---|
| 2026.02.04 | ₩33,694 | ₩33,694 | ₩33,641 | ₩33,674 | -0.06% | 7.4천 |
|---|
| 2026.02.03 | ₩33,694 | ₩33,694 | ₩33,521 | ₩33,681 | -0.04% | 7.2천 |
|---|
| 2026.02.02 | ₩33,761 | ₩33,761 | ₩33,694 | ₩33,735 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩33,815 | ₩33,935 | ₩33,815 | ₩33,908 | +0.28% | 3.6만 |
|---|
| 2026.01.29 | ₩33,815 | ₩33,888 | ₩33,815 | ₩33,886 | +0.21% | 1.4만 |
|---|
| 2026.01.28 | ₩33,855 | ₩33,895 | ₩33,855 | ₩33,895 | +0.12% | 5만 |
|---|
| 2026.01.27 | ₩33,936 | ₩33,950 | ₩33,882 | ₩33,908 | -0.08% | 5.6만 |
|---|
| 2026.01.26 | ₩33,841 | ₩33,975 | ₩33,841 | ₩33,935 | +0.28% | 2.8만 |
|---|
| 2026.01.23 | ₩33,948 | ₩33,948 | ₩33,895 | ₩33,935 | -0.04% | 800 |
|---|
| 2026.01.22 | ₩33,882 | ₩33,908 | ₩33,815 | ₩33,908 | +0.08% | 5.9천 |
|---|
| 2026.01.21 | ₩33,721 | ₩33,846 | ₩33,708 | ₩33,846 | +0.37% | 1.1만 |
|---|
| 2026.01.20 | ₩33,708 | ₩33,721 | ₩33,654 | ₩33,721 | +0.04% | 1.4만 |
|---|
| 2026.01.16 | ₩33,841 | ₩33,882 | ₩33,841 | ₩33,868 | +0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩33,989 | ₩34,122 | ₩33,934 | ₩33,934 | -0.16% | 5.1천 |
|---|
| 2026.01.14 | ₩33,962 | ₩34,003 | ₩33,828 | ₩34,003 | +0.12% | 7.1천 |
|---|
| 2026.01.13 | ₩33,828 | ₩33,882 | ₩33,828 | ₩33,875 | +0.14% | 5.8천 |
|---|
| 2026.01.12 | ₩33,855 | ₩33,868 | ₩33,788 | ₩33,803 | -0.15% | 9.1천 |
|---|
| 2026.01.09 | ₩33,815 | ₩33,895 | ₩33,815 | ₩33,875 | +0.18% | 1.6만 |
|---|
| 2026.01.08 | ₩33,783 | ₩33,788 | ₩33,761 | ₩33,788 | +0.02% | 3.3만 |
|---|
| 2026.01.07 | ₩33,868 | ₩33,868 | ₩33,828 | ₩33,828 | -0.12% | 500 |
|---|
| 2026.01.06 | ₩33,761 | ₩33,895 | ₩33,749 | ₩33,895 | +0.40% | 27만 |
|---|
| 2026.01.05 | ₩33,748 | ₩33,867 | ₩33,748 | ₩33,788 | +0.12% | 9.6만 |
|---|
| 2026.01.02 | ₩33,775 | ₩33,775 | ₩33,708 | ₩33,775 | 0.00% | 5.3만 |
|---|
| 2025.12.31 | ₩33,815 | ₩33,815 | ₩33,795 | ₩33,795 | -0.06% | 200 |
|---|
| 2025.12.30 | ₩33,908 | ₩33,908 | ₩33,828 | ₩33,882 | -0.08% | 700 |
|---|
| 2025.12.29 | ₩34,457 | ₩34,470 | ₩34,416 | ₩34,457 | 0.00% | 9.7천 |
|---|
| 2025.12.26 | ₩34,564 | ₩34,564 | ₩34,390 | ₩34,430 | -0.39% | 1.5만 |
|---|
| 2025.12.24 | ₩34,296 | ₩35,001 | ₩34,296 | ₩35,001 | +2.05% | 9.1천 |
|---|
| 2025.12.23 | ₩34,229 | ₩34,316 | ₩34,216 | ₩34,316 | +0.25% | 4천 |
|---|
| 2025.12.22 | ₩34,283 | ₩34,323 | ₩34,269 | ₩34,296 | +0.04% | 6.9천 |
|---|
| 2025.12.19 | ₩34,309 | ₩34,363 | ₩34,309 | ₩34,350 | +0.12% | 5.4천 |
|---|
| 2025.12.18 | ₩34,416 | ₩34,430 | ₩34,363 | ₩34,376 | -0.12% | 1.4천 |
|---|
| 2025.12.17 | ₩34,309 | ₩34,309 | ₩34,291 | ₩34,291 | -0.05% | 400 |
|---|
| 2025.12.16 | ₩34,162 | ₩34,363 | ₩34,162 | ₩34,363 | +0.59% | 1.1천 |
|---|
| 2025.12.15 | ₩34,269 | ₩34,283 | ₩34,189 | ₩34,243 | -0.08% | 2.2만 |
|---|
| 2025.12.12 | ₩34,256 | ₩34,283 | ₩34,216 | ₩34,267 | +0.03% | 8.1천 |
|---|
| 2025.12.11 | ₩34,430 | ₩34,430 | ₩34,350 | ₩34,350 | -0.23% | 3.6만 |
|---|
| 2025.12.10 | ₩34,229 | ₩34,457 | ₩34,229 | ₩34,457 | +0.66% | 1.5만 |
|---|
| 2025.12.09 | ₩34,336 | ₩34,336 | ₩34,296 | ₩34,296 | -0.12% | 2.8천 |
|---|
| 2025.12.08 | ₩34,363 | ₩34,363 | ₩34,269 | ₩34,328 | -0.10% | 800 |
|---|
| 2025.12.05 | ₩34,363 | ₩34,416 | ₩34,338 | ₩34,416 | +0.16% | 4.9천 |
|---|
| 2025.12.04 | ₩34,483 | ₩34,497 | ₩34,350 | ₩34,457 | -0.08% | 15.1만 |
|---|
| 2025.12.03 | ₩34,470 | ₩34,497 | ₩34,457 | ₩34,483 | +0.04% | 4.5천 |
|---|
| 2025.12.02 | ₩34,323 | ₩34,396 | ₩34,323 | ₩34,396 | +0.21% | 1.2천 |
|---|
| 2025.12.01 | ₩34,284 | ₩34,416 | ₩34,283 | ₩34,416 | +0.39% | 3.9만 |
|---|
| 2025.11.28 | ₩34,701 | ₩34,711 | ₩34,701 | ₩34,711 | +0.03% | 1천 |
|---|
| 2025.11.26 | ₩34,630 | ₩34,764 | ₩34,617 | ₩34,764 | +0.39% | 1.4만 |
|---|
| 2025.11.25 | ₩34,537 | ₩34,674 | ₩34,521 | ₩34,670 | +0.39% | 2.6만 |
|---|
| 2025.11.24 | ₩34,523 | ₩34,577 | ₩34,416 | ₩34,537 | +0.04% | 11.2만 |
|---|
| 2025.11.21 | ₩34,350 | ₩34,383 | ₩34,283 | ₩34,383 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩34,229 | ₩34,577 | ₩34,229 | ₩34,276 | +0.14% | 5.7천 |
|---|
| 2025.11.19 | ₩34,243 | ₩34,248 | ₩34,243 | ₩34,248 | +0.02% | 1.5천 |
|---|
| 2025.11.18 | ₩34,149 | ₩34,231 | ₩34,149 | ₩34,231 | +0.24% | 1.4만 |
|---|
| 2025.11.17 | ₩34,269 | ₩34,269 | ₩34,162 | ₩34,209 | -0.18% | 2.9천 |
|---|
| 2025.11.14 | ₩34,363 | ₩34,363 | ₩34,136 | ₩34,136 | -0.66% | 12.2만 |
|---|
| 2025.11.13 | ₩34,243 | ₩34,256 | ₩34,243 | ₩34,256 | +0.04% | 1.4천 |
|---|
| 2025.11.12 | ₩34,403 | ₩34,430 | ₩34,376 | ₩34,376 | -0.08% | 5.2만 |
|---|
| 2025.11.11 | ₩34,336 | ₩34,477 | ₩34,336 | ₩34,477 | +0.41% | 1.8천 |
|---|
| 2025.11.10 | ₩34,336 | ₩34,388 | ₩34,323 | ₩34,330 | -0.02% | 6.1천 |
|---|
| 2025.11.07 | ₩34,283 | ₩34,343 | ₩34,283 | ₩34,343 | +0.18% | 1.4천 |
|---|
| 2025.11.06 | ₩34,324 | ₩34,391 | ₩34,324 | ₩34,391 | +0.19% | 7천 |
|---|
| 2025.11.05 | ₩34,229 | ₩34,297 | ₩34,189 | ₩34,203 | -0.08% | 1.5만 |
|---|
| 2025.11.04 | ₩34,289 | ₩34,335 | ₩34,289 | ₩34,335 | +0.13% | 1.1천 |
|---|
| 2025.11.03 | ₩34,336 | ₩34,336 | ₩34,256 | ₩34,289 | -0.14% | 6.9천 |
|---|
| 2025.10.31 | ₩34,644 | ₩34,644 | ₩34,498 | ₩34,547 | -0.28% | 1.1천 |
|---|
| 2025.10.30 | ₩34,724 | ₩34,764 | ₩34,229 | ₩34,229 | -1.42% | 5.6만 |
|---|
| 2025.10.29 | ₩34,871 | ₩34,978 | ₩34,830 | ₩34,830 | -0.12% | 2.3만 |
|---|
| 2025.10.28 | ₩34,898 | ₩35,013 | ₩34,898 | ₩35,013 | +0.33% | 3.9만 |
|---|
| 2025.10.27 | ₩34,898 | ₩34,998 | ₩34,884 | ₩34,998 | +0.29% | 3.7만 |
|---|
| 2025.10.24 | ₩34,925 | ₩34,978 | ₩34,925 | ₩34,963 | +0.11% | 3.6천 |
|---|
| 2025.10.23 | ₩34,844 | ₩34,978 | ₩34,844 | ₩34,871 | +0.08% | 2만 |
|---|
| 2025.10.22 | ₩34,898 | ₩34,898 | ₩34,858 | ₩34,898 | 0.00% | 7.2천 |
|---|
| 2025.10.21 | ₩34,898 | ₩34,979 | ₩34,898 | ₩34,929 | +0.09% | 7.4천 |
|---|
| 2025.10.20 | ₩34,831 | ₩34,891 | ₩34,831 | ₩34,891 | +0.17% | 2.8천 |
|---|
| 2025.10.17 | ₩34,737 | ₩34,818 | ₩34,737 | ₩34,791 | +0.15% | 2.2만 |
|---|
| 2025.10.16 | ₩34,711 | ₩34,863 | ₩34,697 | ₩34,863 | +0.44% | 9.2천 |
|---|
| 2025.10.15 | ₩34,691 | ₩34,844 | ₩34,644 | ₩34,751 | +0.17% | 7.8만 |
|---|
| 2025.10.14 | ₩34,617 | ₩34,737 | ₩34,604 | ₩34,737 | +0.35% | 1.7만 |
|---|
| 2025.10.13 | ₩34,564 | ₩34,670 | ₩34,497 | ₩34,670 | +0.31% | 6.6천 |
|---|
| 2025.10.10 | ₩34,577 | ₩34,577 | ₩34,523 | ₩34,565 | -0.03% | 6.1천 |
|---|