시장 데이터를 불러오는 중
전체 종목
Global X PureCap MSCI Consumer Discretionary ETF 과거 주가
Global X PureCap MSCI Consumer Discretionary ETF · GXPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X PureCap MSCI Consumer Discretionary ETF · GXPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,224 | ₩34,664 | ₩34,224 | ₩34,664 | +1.28% | 2.5천 |
| 2026.10.08 | ₩34,117 | ₩34,117 | ₩34,087 | ₩34,087 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,889 | ₩34,251 | ₩33,889 | ₩34,242 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,996 | ₩34,171 | ₩33,896 | ₩34,157 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,695 | ₩33,929 | ₩33,648 | ₩33,736 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,648 | ₩33,755 | ₩33,554 | ₩33,621 | -0.08% | 2.1만 |
| 2026.10.01 | ₩33,045 | ₩33,232 | ₩32,964 | ₩33,085 | +0.12% | 4.3만 |
| 2026.09.30 | ₩33,098 | ₩33,353 | ₩33,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,210 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩33,085 | ₩33,299 | ₩33,018 | ₩33,112 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,226 | ₩33,340 | ₩33,098 | ₩33,098 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,501 | ₩33,748 | ₩33,447 | ₩33,621 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,326 | ₩33,722 | ₩33,326 | ₩33,608 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,728 | ₩33,822 | ₩33,661 | ₩33,688 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,599 | ₩34,599 | ₩34,211 | ₩34,318 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩34,063 | ₩34,432 | ₩34,063 | ₩34,372 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,849 | ₩33,929 | ₩33,795 | ₩33,856 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,184 | ₩34,184 | ₩33,874 | ₩33,874 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,728 | ₩33,728 | ₩33,340 | ₩33,340 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩34,037 | ₩34,037 | ₩33,474 | ₩33,541 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,157 | ₩34,331 | ₩33,991 | ₩34,144 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,291 | ₩34,425 | ₩34,291 | ₩34,372 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,137 | ₩34,157 | ₩33,929 | ₩33,943 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,137 | ₩34,191 | ₩34,090 | ₩34,090 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,680 | ₩34,680 | ₩34,484 | ₩34,573 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,606 | ₩34,827 | ₩34,606 | ₩34,747 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,894 | ₩35,350 | ₩34,894 | ₩35,189 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,693 | ₩34,693 | ₩34,492 | ₩34,539 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,653 | ₩34,760 | ₩34,318 | ₩34,556 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,323 | ₩35,363 | ₩35,224 | ₩35,293 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,202 | ₩35,591 | ₩35,202 | ₩35,524 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩35,115 | ₩35,134 | ₩34,908 | ₩34,958 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,470 | ₩35,470 | ₩35,182 | ₩35,310 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,752 | ₩35,752 | ₩35,457 | ₩35,551 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,712 | ₩35,792 | ₩35,631 | ₩35,671 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,511 | ₩35,653 | ₩35,504 | ₩35,537 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,202 | ₩35,323 | ₩35,122 | ₩35,243 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,537 | ₩35,859 | ₩35,484 | ₩35,846 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,185 | ₩35,363 | ₩35,062 | ₩35,063 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,511 | ₩35,511 | ₩35,082 | ₩35,162 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,712 | ₩35,712 | ₩35,578 | ₩35,591 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,819 | ₩35,819 | ₩35,591 | ₩35,725 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,657 | ₩35,764 | ₩35,604 | ₩35,631 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩36,107 | ₩36,167 | ₩36,100 | ₩36,120 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,201 | ₩36,462 | ₩36,177 | ₩36,382 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,980 | ₩36,368 | ₩35,980 | ₩36,270 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,859 | ₩35,872 | ₩35,665 | ₩35,792 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,207 | ₩36,207 | ₩35,817 | ₩35,959 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,819 | ₩36,127 | ₩35,819 | ₩36,100 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,685 | ₩36,449 | ₩35,685 | ₩36,248 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,881 | ₩35,334 | ₩34,841 | ₩35,334 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,165 | ₩33,514 | ₩33,152 | ₩33,393 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,125 | ₩33,259 | ₩32,800 | ₩32,800 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩33,030 | ₩33,192 | ₩32,978 | ₩33,192 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩33,098 | ₩33,098 | ₩32,777 | ₩32,911 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,509 | ₩32,721 | ₩32,469 | ₩32,576 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,232 | ₩33,232 | ₩32,402 | ₩32,509 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,519 | ₩34,519 | ₩34,197 | ₩34,345 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,485 | ₩34,680 | ₩34,485 | ₩34,626 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,664 | ₩35,042 | ₩34,546 | ₩34,601 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,961 | ₩34,975 | ₩34,733 | ₩34,760 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,584 | ₩35,584 | ₩35,229 | ₩35,229 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,430 | ₩35,564 | ₩35,310 | ₩35,310 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,263 | ₩35,263 | ₩34,800 | ₩34,946 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,948 | ₩35,202 | ₩34,827 | ₩34,948 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,202 | ₩35,363 | ₩35,185 | ₩35,185 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,660 | ₩35,149 | ₩34,660 | ₩35,082 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,921 | ₩34,921 | ₩34,351 | ₩34,666 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,430 | ₩35,430 | ₩35,141 | ₩35,202 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩35,028 | ₩35,427 | ₩34,881 | ₩35,390 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,216 | ₩35,216 | ₩34,934 | ₩35,027 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,283 | ₩35,591 | ₩35,283 | ₩35,336 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,867 | ₩35,109 | ₩34,867 | ₩34,989 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,760 | ₩35,042 | ₩34,741 | ₩34,988 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,626 | ₩34,211 | ₩33,626 | ₩34,095 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,702 | ₩33,956 | ₩33,501 | ₩33,501 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩34,050 | ₩34,479 | ₩34,050 | ₩34,144 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩34,023 | ₩34,164 | ₩33,849 | ₩33,903 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,640 | ₩34,720 | ₩34,157 | ₩34,175 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,452 | ₩35,082 | ₩34,439 | ₩34,961 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,122 | ₩35,122 | ₩34,318 | ₩34,385 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,595 | ₩35,631 | ₩35,310 | ₩35,314 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,243 | ₩35,537 | ₩35,243 | ₩35,426 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,398 | ₩34,680 | ₩34,251 | ₩34,680 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩34,063 | ₩34,747 | ₩33,862 | ₩34,680 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,385 | ₩34,506 | ₩33,876 | ₩33,876 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,149 | ₩35,149 | ₩34,291 | ₩34,640 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,760 | ₩34,814 | ₩34,539 | ₩34,613 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,256 | ₩35,256 | ₩34,318 | ₩34,412 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,484 | ₩35,484 | ₩35,202 | ₩35,202 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,417 | ₩35,421 | ₩34,961 | ₩35,162 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,537 | ₩35,752 | ₩35,464 | ₩35,470 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,395 | ₩36,395 | ₩35,805 | ₩35,805 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,824 | ₩36,998 | ₩36,723 | ₩36,770 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,931 | ₩37,092 | ₩36,822 | ₩37,052 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,877 | ₩36,931 | ₩36,770 | ₩36,918 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,435 | ₩36,447 | ₩36,020 | ₩36,261 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,328 | ₩36,408 | ₩36,160 | ₩36,221 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,618 | ₩36,234 | ₩35,551 | ₩36,140 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩35,042 | ₩35,811 | ₩35,042 | ₩35,811 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,867 | ₩35,028 | ₩34,653 | ₩34,912 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,457 | ₩35,671 | ₩35,169 | ₩35,531 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,578 | ₩35,590 | ₩35,393 | ₩35,497 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,294 | ₩36,301 | ₩36,087 | ₩36,087 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,732 | ₩36,315 | ₩35,725 | ₩36,185 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩36,060 | ₩36,060 | ₩35,658 | ₩35,913 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,274 | ₩36,462 | ₩36,167 | ₩36,341 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,650 | ₩36,757 | ₩36,513 | ₩36,583 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,663 | ₩36,663 | ₩36,382 | ₩36,583 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,402 | ₩36,730 | ₩36,379 | ₩36,556 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,234 | ₩36,234 | ₩36,036 | ₩36,036 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,361 | ₩36,361 | ₩35,812 | ₩35,926 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,906 | ₩36,261 | ₩35,685 | ₩35,996 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,229 | ₩35,872 | ₩35,229 | ₩35,846 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,296 | ₩35,484 | ₩35,276 | ₩35,370 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,283 | ₩35,484 | ₩35,283 | ₩35,390 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,698 | ₩35,752 | ₩35,450 | ₩35,645 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,591 | ₩35,899 | ₩35,591 | ₩35,895 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,484 | ₩35,638 | ₩35,149 | ₩35,417 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,651 | ₩35,725 | ₩35,651 | ₩35,724 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,127 | ₩36,127 | ₩35,604 | ₩35,618 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,832 | ₩35,899 | ₩35,564 | ₩35,725 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,926 | ₩36,395 | ₩35,926 | ₩35,985 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,122 | ₩35,350 | ₩35,122 | ₩35,310 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,814 | ₩35,444 | ₩34,814 | ₩35,430 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,465 | ₩35,055 | ₩34,465 | ₩34,934 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,661 | ₩34,023 | ₩33,594 | ₩34,023 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,782 | ₩33,795 | ₩33,581 | ₩33,706 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,804 | ₩33,567 | ₩32,777 | ₩33,514 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,192 | ₩33,192 | ₩32,683 | ₩32,769 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,959 | ₩31,959 | ₩31,437 | ₩31,867 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩32,100 | ₩32,147 | ₩31,892 | ₩32,120 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,571 | ₩32,214 | ₩31,571 | ₩31,930 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,281 | ₩32,576 | ₩32,241 | ₩32,361 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,651 | ₩32,174 | ₩31,571 | ₩32,067 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,236 | ₩31,517 | ₩30,606 | ₩31,098 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,571 | ₩31,591 | ₩30,941 | ₩31,021 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,603 | ₩32,629 | ₩32,067 | ₩32,080 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,696 | ₩32,710 | ₩32,549 | ₩32,656 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,321 | ₩32,442 | ₩32,227 | ₩32,277 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,428 | ₩32,804 | ₩32,428 | ₩32,462 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,294 | ₩32,294 | ₩31,490 | ₩31,772 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,160 | ₩32,469 | ₩32,093 | ₩32,300 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩33,072 | ₩33,072 | ₩32,522 | ₩32,589 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,313 | ₩33,373 | ₩33,232 | ₩33,366 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,857 | ₩33,045 | ₩32,844 | ₩32,978 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,830 | ₩32,943 | ₩32,509 | ₩32,522 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,246 | ₩33,246 | ₩32,536 | ₩32,715 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,628 | ₩33,702 | ₩33,413 | ₩33,541 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,514 | ₩33,916 | ₩33,487 | ₩33,567 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,313 | ₩33,661 | ₩32,643 | ₩33,567 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,554 | ₩33,728 | ₩33,474 | ₩33,541 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,197 | ₩34,211 | ₩33,929 | ₩34,189 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,581 | ₩34,184 | ₩33,581 | ₩34,090 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,857 | ₩33,782 | ₩32,616 | ₩33,407 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,326 | ₩33,675 | ₩33,326 | ₩33,675 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,795 | ₩33,970 | ₩33,789 | ₩33,970 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,956 | ₩34,104 | ₩33,728 | ₩33,956 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,117 | ₩33,970 | ₩34,104 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,621 | ₩34,117 | ₩33,621 | ₩33,988 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,903 | ₩33,903 | ₩33,219 | ₩33,501 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,728 | ₩34,217 | ₩33,728 | ₩34,197 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,621 | ₩33,896 | ₩33,621 | ₩33,849 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,688 | ₩34,184 | ₩33,688 | ₩33,929 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,661 | ₩33,661 | ₩33,320 | ₩33,594 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,728 | ₩33,960 | ₩33,541 | ₩33,644 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,532 | ₩34,532 | ₩33,541 | ₩33,661 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,532 | ₩34,573 | ₩34,104 | ₩34,258 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,452 | ₩34,747 | ₩34,425 | ₩34,472 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,876 | ₩34,492 | ₩33,876 | ₩34,338 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,715 | ₩34,425 | ₩33,688 | ₩34,425 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,760 | ₩34,867 | ₩34,506 | ₩34,593 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,879 | ₩35,879 | ₩35,323 | ₩35,473 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,140 | ₩36,140 | ₩35,578 | ₩35,913 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,929 | ₩36,420 | ₩35,929 | ₩36,313 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,301 | ₩36,301 | ₩36,043 | ₩36,043 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,449 | ₩36,449 | ₩35,846 | ₩36,110 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,477 | ₩36,477 | ₩36,388 | ₩36,390 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,420 | ₩36,623 | ₩36,420 | ₩36,540 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,663 | ₩36,663 | ₩36,328 | ₩36,333 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,502 | ₩36,663 | ₩36,489 | ₩36,623 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,201 | ₩36,459 | ₩36,167 | ₩36,339 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,377 | ₩35,878 | ₩35,377 | ₩35,878 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,619 | ₩35,792 | ₩35,256 | ₩35,363 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,556 | ₩36,556 | ₩36,301 | ₩36,382 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,595 | ₩36,595 | ₩36,457 | ₩36,457 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,797 | ₩36,797 | ₩36,194 | ₩36,301 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,199 | ₩37,199 | ₩36,865 | ₩36,924 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩37,092 | ₩37,346 | ₩37,092 | ₩37,199 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,931 | ₩37,161 | ₩36,931 | ₩37,161 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,194 | ₩36,944 | ₩36,194 | ₩36,944 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,489 | ₩36,502 | ₩36,159 | ₩36,159 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,805 | ₩36,221 | ₩35,805 | ₩36,221 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,799 | ₩36,006 | ₩35,799 | ₩35,846 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,712 | ₩35,712 | ₩35,015 | ₩35,121 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,698 | ₩35,779 | ₩35,470 | ₩35,470 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,805 | ₩35,846 | ₩35,785 | ₩35,846 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩36,047 | ₩36,087 | ₩35,953 | ₩35,953 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,328 | ₩36,368 | ₩36,308 | ₩36,368 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,355 | ₩36,502 | ₩36,315 | ₩36,467 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,341 | ₩36,386 | ₩36,315 | ₩36,386 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,248 | ₩36,422 | ₩36,248 | ₩36,345 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,127 | ₩36,221 | ₩36,114 | ₩36,118 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,368 | ₩36,368 | ₩36,221 | ₩36,249 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,859 | ₩35,859 | ₩35,572 | ₩35,572 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,805 | ₩36,047 | ₩35,765 | ₩36,047 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩36,047 | ₩36,047 | ₩35,819 | ₩35,909 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,671 | ₩35,714 | ₩35,630 | ₩35,714 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,591 | ₩35,738 | ₩35,591 | ₩35,663 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,350 | ₩35,765 | ₩35,350 | ₩35,701 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,149 | ₩35,296 | ₩35,149 | ₩35,182 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,377 | ₩35,377 | ₩35,072 | ₩35,072 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,712 | ₩35,712 | ₩35,551 | ₩35,582 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,283 | ₩35,448 | ₩35,283 | ₩35,448 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,497 | ₩35,645 | ₩35,497 | ₩35,576 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,310 | ₩35,336 | ₩35,301 | ₩35,301 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,323 | ₩35,370 | ₩35,149 | ₩35,202 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,147 | ₩35,202 | ₩35,122 | ₩35,202 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,787 | ₩35,009 | ₩34,787 | ₩34,867 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,506 | ₩34,680 | ₩34,506 | ₩34,680 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,608 | ₩34,158 | ₩33,608 | ₩34,079 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,871 | ₩33,728 | ₩32,817 | ₩33,385 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩34,090 | ₩34,090 | ₩32,804 | ₩32,817 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,326 | ₩33,572 | ₩33,246 | ₩33,434 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,876 | ₩33,876 | ₩33,434 | ₩33,495 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,573 | ₩34,626 | ₩34,117 | ₩34,247 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,894 | ₩34,908 | ₩34,559 | ₩34,559 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,524 | ₩35,524 | ₩34,707 | ₩34,854 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩36,006 | ₩36,006 | ₩35,722 | ₩35,769 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩36,100 | ₩36,148 | ₩35,919 | ₩36,148 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,904 | ₩36,071 | ₩35,904 | ₩36,071 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,202 | ₩35,564 | ₩35,015 | ₩35,528 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,913 | ₩35,913 | ₩35,377 | ₩35,524 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩36,033 | ₩36,415 | ₩35,937 | ₩36,415 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,194 | ₩36,529 | ₩36,033 | ₩36,033 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,784 | ₩36,785 | ₩36,718 | ₩36,718 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,315 | ₩36,368 | ₩35,953 | ₩36,114 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,149 | ₩35,283 | ₩34,787 | ₩34,807 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,872 | ₩35,899 | ₩35,551 | ₩35,738 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,779 | ₩36,073 | ₩35,779 | ₩35,867 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,725 | ₩35,913 | ₩35,685 | ₩35,792 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,283 | ₩35,511 | ₩35,229 | ₩35,229 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,760 | ₩35,216 | ₩34,733 | ₩35,216 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,908 | ₩35,149 | ₩34,894 | ₩35,149 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩35,042 | ₩35,457 | ₩35,042 | ₩35,377 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,680 | ₩34,921 | ₩34,680 | ₩34,921 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,528 | ₩34,599 | ₩34,410 | ₩34,559 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,713 | ₩34,827 | ₩34,104 | ₩34,317 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,881 | ₩34,881 | ₩34,546 | ₩34,680 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,385 | ₩34,782 | ₩34,331 | ₩34,573 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,335 | ₩34,707 | ₩34,331 | ₩34,686 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩35,080 | ₩35,109 | ₩33,836 | ₩33,916 | -3.32% | 27.2만 |
|---|