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 | ₩34,106 | ₩34,544 | ₩34,106 | ₩34,544 | +1.28% | 2.5천 |
| 2026.10.08 | ₩33,999 | ₩33,999 | ₩33,969 | ₩33,969 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,772 | ₩34,132 | ₩33,772 | ₩34,123 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,879 | ₩34,052 | ₩33,778 | ₩34,039 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,578 | ₩33,812 | ₩33,531 | ₩33,620 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,531 | ₩33,638 | ₩33,438 | ₩33,505 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,930 | ₩33,117 | ₩32,850 | ₩32,971 | +0.12% | 4.3만 |
| 2026.09.30 | ₩32,984 | ₩33,238 | ₩32,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,095 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,971 | ₩33,184 | ₩32,904 | ₩32,997 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,111 | ₩33,224 | ₩32,984 | ₩32,984 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,385 | ₩33,632 | ₩33,331 | ₩33,505 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,211 | ₩33,605 | ₩33,211 | ₩33,491 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,612 | ₩33,705 | ₩33,545 | ₩33,571 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,480 | ₩34,480 | ₩34,092 | ₩34,199 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,945 | ₩34,313 | ₩33,945 | ₩34,252 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,732 | ₩33,812 | ₩33,678 | ₩33,738 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,066 | ₩34,066 | ₩33,757 | ₩33,757 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,612 | ₩33,612 | ₩33,224 | ₩33,224 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,919 | ₩33,919 | ₩33,358 | ₩33,425 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,039 | ₩34,212 | ₩33,873 | ₩34,025 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,172 | ₩34,306 | ₩34,172 | ₩34,252 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,019 | ₩34,039 | ₩33,812 | ₩33,825 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,019 | ₩34,072 | ₩33,972 | ₩33,972 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,560 | ₩34,560 | ₩34,365 | ₩34,453 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,486 | ₩34,707 | ₩34,486 | ₩34,626 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,773 | ₩35,227 | ₩34,773 | ₩35,067 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,573 | ₩34,573 | ₩34,373 | ₩34,419 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,533 | ₩34,640 | ₩34,199 | ₩34,437 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,201 | ₩35,241 | ₩35,102 | ₩35,171 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,080 | ₩35,468 | ₩35,080 | ₩35,401 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩34,994 | ₩35,012 | ₩34,787 | ₩34,837 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,348 | ₩35,348 | ₩35,060 | ₩35,187 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,628 | ₩35,628 | ₩35,334 | ₩35,428 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,588 | ₩35,668 | ₩35,508 | ₩35,548 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,388 | ₩35,529 | ₩35,381 | ₩35,414 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,080 | ₩35,201 | ₩35,000 | ₩35,120 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,414 | ₩35,735 | ₩35,361 | ₩35,721 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,063 | ₩35,241 | ₩34,940 | ₩34,942 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,388 | ₩35,388 | ₩34,960 | ₩35,040 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,588 | ₩35,588 | ₩35,454 | ₩35,468 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,695 | ₩35,695 | ₩35,468 | ₩35,601 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,533 | ₩35,640 | ₩35,481 | ₩35,508 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩35,982 | ₩36,042 | ₩35,975 | ₩35,995 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,075 | ₩36,336 | ₩36,051 | ₩36,256 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,855 | ₩36,242 | ₩35,855 | ₩36,145 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,735 | ₩35,748 | ₩35,541 | ₩35,668 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,082 | ₩36,082 | ₩35,693 | ₩35,835 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,695 | ₩36,002 | ₩35,695 | ₩35,975 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,561 | ₩36,322 | ₩35,561 | ₩36,122 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,760 | ₩35,211 | ₩34,720 | ₩35,211 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,051 | ₩33,398 | ₩33,037 | ₩33,278 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,011 | ₩33,144 | ₩32,686 | ₩32,686 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,916 | ₩33,077 | ₩32,864 | ₩33,077 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩32,984 | ₩32,984 | ₩32,663 | ₩32,797 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,396 | ₩32,607 | ₩32,356 | ₩32,463 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,117 | ₩33,117 | ₩32,289 | ₩32,396 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,399 | ₩34,399 | ₩34,079 | ₩34,226 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,366 | ₩34,560 | ₩34,366 | ₩34,506 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,544 | ₩34,920 | ₩34,426 | ₩34,481 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,840 | ₩34,853 | ₩34,613 | ₩34,640 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,461 | ₩35,461 | ₩35,107 | ₩35,107 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,307 | ₩35,441 | ₩35,187 | ₩35,187 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,141 | ₩35,141 | ₩34,680 | ₩34,825 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,827 | ₩35,080 | ₩34,707 | ₩34,827 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,080 | ₩35,241 | ₩35,063 | ₩35,063 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,540 | ₩35,027 | ₩34,540 | ₩34,960 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,800 | ₩34,800 | ₩34,232 | ₩34,546 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,307 | ₩35,307 | ₩35,019 | ₩35,080 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,907 | ₩35,305 | ₩34,760 | ₩35,267 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,094 | ₩35,094 | ₩34,813 | ₩34,905 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,161 | ₩35,468 | ₩35,161 | ₩35,214 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,747 | ₩34,987 | ₩34,747 | ₩34,868 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,640 | ₩34,920 | ₩34,621 | ₩34,867 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,510 | ₩34,092 | ₩33,510 | ₩33,977 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,585 | ₩33,839 | ₩33,385 | ₩33,385 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,932 | ₩34,359 | ₩33,932 | ₩34,025 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,905 | ₩34,046 | ₩33,732 | ₩33,785 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,520 | ₩34,600 | ₩34,039 | ₩34,056 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,333 | ₩34,960 | ₩34,319 | ₩34,840 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,000 | ₩35,000 | ₩34,199 | ₩34,266 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,472 | ₩35,508 | ₩35,187 | ₩35,191 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,120 | ₩35,414 | ₩35,120 | ₩35,303 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,279 | ₩34,560 | ₩34,132 | ₩34,560 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,945 | ₩34,626 | ₩33,745 | ₩34,560 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,266 | ₩34,386 | ₩33,758 | ₩33,758 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,027 | ₩35,027 | ₩34,172 | ₩34,520 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,640 | ₩34,693 | ₩34,419 | ₩34,493 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,134 | ₩35,134 | ₩34,199 | ₩34,293 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,361 | ₩35,361 | ₩35,080 | ₩35,080 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,294 | ₩35,298 | ₩34,840 | ₩35,040 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,414 | ₩35,628 | ₩35,341 | ₩35,348 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,269 | ₩36,269 | ₩35,681 | ₩35,681 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,696 | ₩36,870 | ₩36,596 | ₩36,643 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,803 | ₩36,963 | ₩36,695 | ₩36,923 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,750 | ₩36,803 | ₩36,643 | ₩36,790 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,309 | ₩36,321 | ₩35,895 | ₩36,135 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,202 | ₩36,282 | ₩36,035 | ₩36,095 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,494 | ₩36,109 | ₩35,428 | ₩36,015 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,920 | ₩35,687 | ₩34,920 | ₩35,687 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,747 | ₩34,907 | ₩34,533 | ₩34,791 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,334 | ₩35,548 | ₩35,047 | ₩35,408 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,454 | ₩35,466 | ₩35,270 | ₩35,374 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,169 | ₩36,175 | ₩35,962 | ₩35,962 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,608 | ₩36,189 | ₩35,601 | ₩36,059 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,935 | ₩35,935 | ₩35,534 | ₩35,788 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,149 | ₩36,336 | ₩36,042 | ₩36,216 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,523 | ₩36,629 | ₩36,386 | ₩36,456 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,536 | ₩36,536 | ₩36,256 | ₩36,456 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,276 | ₩36,603 | ₩36,253 | ₩36,429 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,109 | ₩36,109 | ₩35,911 | ₩35,911 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,236 | ₩36,236 | ₩35,688 | ₩35,802 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,782 | ₩36,135 | ₩35,561 | ₩35,871 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,107 | ₩35,748 | ₩35,107 | ₩35,721 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,174 | ₩35,361 | ₩35,154 | ₩35,247 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,161 | ₩35,361 | ₩35,161 | ₩35,267 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,575 | ₩35,628 | ₩35,327 | ₩35,521 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,468 | ₩35,775 | ₩35,468 | ₩35,771 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,361 | ₩35,514 | ₩35,027 | ₩35,294 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,528 | ₩35,601 | ₩35,528 | ₩35,600 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,002 | ₩36,002 | ₩35,481 | ₩35,494 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,708 | ₩35,775 | ₩35,441 | ₩35,601 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,802 | ₩36,269 | ₩35,802 | ₩35,860 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,000 | ₩35,227 | ₩35,000 | ₩35,187 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,693 | ₩35,321 | ₩34,693 | ₩35,307 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,346 | ₩34,934 | ₩34,346 | ₩34,813 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,545 | ₩33,905 | ₩33,478 | ₩33,905 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,665 | ₩33,678 | ₩33,465 | ₩33,589 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,690 | ₩33,451 | ₩32,663 | ₩33,398 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,077 | ₩33,077 | ₩32,570 | ₩32,655 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,849 | ₩31,849 | ₩31,328 | ₩31,757 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,989 | ₩32,036 | ₩31,782 | ₩32,009 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,462 | ₩32,103 | ₩31,462 | ₩31,819 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,169 | ₩32,463 | ₩32,129 | ₩32,249 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,542 | ₩32,062 | ₩31,462 | ₩31,956 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,128 | ₩31,408 | ₩30,500 | ₩30,990 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,462 | ₩31,482 | ₩30,834 | ₩30,914 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,490 | ₩32,517 | ₩31,956 | ₩31,969 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,583 | ₩32,597 | ₩32,436 | ₩32,543 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,209 | ₩32,330 | ₩32,116 | ₩32,165 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,316 | ₩32,690 | ₩32,316 | ₩32,350 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,183 | ₩32,183 | ₩31,381 | ₩31,662 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,049 | ₩32,356 | ₩31,982 | ₩32,188 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,957 | ₩32,957 | ₩32,410 | ₩32,476 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,198 | ₩33,258 | ₩33,117 | ₩33,251 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,744 | ₩32,930 | ₩32,730 | ₩32,864 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,717 | ₩32,829 | ₩32,396 | ₩32,410 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,131 | ₩33,131 | ₩32,423 | ₩32,602 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,511 | ₩33,585 | ₩33,298 | ₩33,425 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,398 | ₩33,798 | ₩33,371 | ₩33,451 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,198 | ₩33,545 | ₩32,530 | ₩33,451 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,438 | ₩33,612 | ₩33,358 | ₩33,425 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,079 | ₩34,092 | ₩33,812 | ₩34,071 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,465 | ₩34,066 | ₩33,465 | ₩33,972 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,744 | ₩33,665 | ₩32,503 | ₩33,291 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,211 | ₩33,558 | ₩33,211 | ₩33,558 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,678 | ₩33,852 | ₩33,672 | ₩33,852 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,839 | ₩33,985 | ₩33,612 | ₩33,839 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,905 | ₩33,999 | ₩33,852 | ₩33,985 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,505 | ₩33,999 | ₩33,505 | ₩33,871 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,785 | ₩33,785 | ₩33,104 | ₩33,385 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,612 | ₩34,099 | ₩33,612 | ₩34,079 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,505 | ₩33,778 | ₩33,505 | ₩33,732 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,571 | ₩34,066 | ₩33,571 | ₩33,812 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,545 | ₩33,545 | ₩33,204 | ₩33,478 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,612 | ₩33,843 | ₩33,425 | ₩33,527 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,413 | ₩34,413 | ₩33,425 | ₩33,545 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,413 | ₩34,453 | ₩33,985 | ₩34,139 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,333 | ₩34,626 | ₩34,306 | ₩34,353 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,758 | ₩34,373 | ₩33,758 | ₩34,219 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,598 | ₩34,306 | ₩33,571 | ₩34,306 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,640 | ₩34,747 | ₩34,386 | ₩34,473 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,755 | ₩35,755 | ₩35,201 | ₩35,350 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,015 | ₩36,015 | ₩35,454 | ₩35,788 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,804 | ₩36,294 | ₩35,804 | ₩36,187 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,175 | ₩36,175 | ₩35,918 | ₩35,918 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,322 | ₩36,322 | ₩35,721 | ₩35,984 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,350 | ₩36,350 | ₩36,262 | ₩36,264 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,294 | ₩36,496 | ₩36,294 | ₩36,413 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,536 | ₩36,536 | ₩36,202 | ₩36,207 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,376 | ₩36,536 | ₩36,362 | ₩36,496 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,075 | ₩36,333 | ₩36,042 | ₩36,213 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,254 | ₩35,753 | ₩35,254 | ₩35,753 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,496 | ₩35,668 | ₩35,134 | ₩35,241 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,429 | ₩36,429 | ₩36,175 | ₩36,256 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,468 | ₩36,468 | ₩36,330 | ₩36,330 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,670 | ₩36,670 | ₩36,069 | ₩36,175 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,070 | ₩37,070 | ₩36,738 | ₩36,796 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,963 | ₩37,217 | ₩36,963 | ₩37,070 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,803 | ₩37,033 | ₩36,803 | ₩37,033 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,069 | ₩36,816 | ₩36,069 | ₩36,816 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,362 | ₩36,376 | ₩36,034 | ₩36,034 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,681 | ₩36,095 | ₩35,681 | ₩36,095 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,675 | ₩35,882 | ₩35,675 | ₩35,721 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,588 | ₩35,588 | ₩34,893 | ₩34,999 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,575 | ₩35,655 | ₩35,348 | ₩35,348 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,681 | ₩35,721 | ₩35,661 | ₩35,721 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,922 | ₩35,962 | ₩35,828 | ₩35,828 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,202 | ₩36,242 | ₩36,182 | ₩36,242 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,229 | ₩36,376 | ₩36,189 | ₩36,341 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,216 | ₩36,260 | ₩36,189 | ₩36,260 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,122 | ₩36,296 | ₩36,122 | ₩36,220 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,002 | ₩36,095 | ₩35,988 | ₩35,992 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,242 | ₩36,242 | ₩36,095 | ₩36,123 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,735 | ₩35,735 | ₩35,449 | ₩35,449 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,681 | ₩35,922 | ₩35,641 | ₩35,922 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,922 | ₩35,922 | ₩35,695 | ₩35,784 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,548 | ₩35,591 | ₩35,506 | ₩35,591 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,468 | ₩35,615 | ₩35,468 | ₩35,540 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,227 | ₩35,641 | ₩35,227 | ₩35,577 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,027 | ₩35,174 | ₩35,027 | ₩35,060 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,254 | ₩35,254 | ₩34,951 | ₩34,951 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,588 | ₩35,588 | ₩35,428 | ₩35,458 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,161 | ₩35,325 | ₩35,161 | ₩35,325 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,374 | ₩35,521 | ₩35,374 | ₩35,453 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,187 | ₩35,214 | ₩35,179 | ₩35,179 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,201 | ₩35,247 | ₩35,027 | ₩35,080 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,026 | ₩35,080 | ₩35,000 | ₩35,080 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,666 | ₩34,888 | ₩34,666 | ₩34,747 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,386 | ₩34,560 | ₩34,386 | ₩34,560 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,491 | ₩34,040 | ₩33,491 | ₩33,961 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,757 | ₩33,612 | ₩32,703 | ₩33,270 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩33,972 | ₩33,972 | ₩32,690 | ₩32,703 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,211 | ₩33,455 | ₩33,131 | ₩33,318 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,758 | ₩33,758 | ₩33,318 | ₩33,379 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,453 | ₩34,506 | ₩33,999 | ₩34,128 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,773 | ₩34,787 | ₩34,439 | ₩34,439 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,401 | ₩35,401 | ₩34,586 | ₩34,733 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,882 | ₩35,882 | ₩35,599 | ₩35,645 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩35,975 | ₩36,023 | ₩35,795 | ₩36,023 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,780 | ₩35,946 | ₩35,780 | ₩35,946 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,080 | ₩35,441 | ₩34,893 | ₩35,405 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,788 | ₩35,788 | ₩35,254 | ₩35,401 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,908 | ₩36,289 | ₩35,812 | ₩36,289 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,069 | ₩36,402 | ₩35,908 | ₩35,908 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,656 | ₩36,658 | ₩36,591 | ₩36,591 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,189 | ₩36,242 | ₩35,828 | ₩35,988 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,027 | ₩35,161 | ₩34,666 | ₩34,686 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,748 | ₩35,775 | ₩35,428 | ₩35,615 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,655 | ₩35,948 | ₩35,655 | ₩35,743 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,601 | ₩35,788 | ₩35,561 | ₩35,668 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,161 | ₩35,388 | ₩35,107 | ₩35,107 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,640 | ₩35,094 | ₩34,613 | ₩35,094 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,787 | ₩35,027 | ₩34,773 | ₩35,027 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,920 | ₩35,334 | ₩34,920 | ₩35,254 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,560 | ₩34,800 | ₩34,560 | ₩34,800 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,409 | ₩34,480 | ₩34,291 | ₩34,439 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,593 | ₩34,707 | ₩33,985 | ₩34,198 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,760 | ₩34,760 | ₩34,426 | ₩34,560 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,266 | ₩34,661 | ₩34,212 | ₩34,453 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,216 | ₩34,586 | ₩34,212 | ₩34,566 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,959 | ₩34,987 | ₩33,718 | ₩33,798 | -3.32% | 27.2만 |
|---|