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 | ₩34,078 | ₩34,515 | ₩34,078 | ₩34,515 | +1.28% | 2.5천 |
| 2026.10.08 | ₩33,971 | ₩33,971 | ₩33,941 | ₩33,941 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,744 | ₩34,104 | ₩33,744 | ₩34,095 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,851 | ₩34,024 | ₩33,751 | ₩34,011 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,550 | ₩33,784 | ₩33,504 | ₩33,592 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,504 | ₩33,611 | ₩33,410 | ₩33,477 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,903 | ₩33,090 | ₩32,823 | ₩32,943 | +0.12% | 4.3만 |
| 2026.09.30 | ₩32,957 | ₩33,210 | ₩32,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,067 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,943 | ₩33,157 | ₩32,877 | ₩32,970 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,083 | ₩33,197 | ₩32,957 | ₩32,957 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,357 | ₩33,604 | ₩33,304 | ₩33,477 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,184 | ₩33,577 | ₩33,184 | ₩33,464 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,584 | ₩33,677 | ₩33,517 | ₩33,544 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,451 | ₩34,451 | ₩34,064 | ₩34,171 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,917 | ₩34,284 | ₩33,917 | ₩34,224 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,704 | ₩33,784 | ₩33,651 | ₩33,711 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,037 | ₩34,037 | ₩33,729 | ₩33,729 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,584 | ₩33,584 | ₩33,197 | ₩33,197 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,891 | ₩33,891 | ₩33,330 | ₩33,397 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,011 | ₩34,184 | ₩33,845 | ₩33,997 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,144 | ₩34,278 | ₩34,144 | ₩34,224 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩33,991 | ₩34,011 | ₩33,784 | ₩33,797 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩33,991 | ₩34,044 | ₩33,944 | ₩33,944 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,531 | ₩34,531 | ₩34,336 | ₩34,424 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,458 | ₩34,678 | ₩34,458 | ₩34,598 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,745 | ₩35,198 | ₩34,745 | ₩35,038 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,545 | ₩34,545 | ₩34,344 | ₩34,391 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,504 | ₩34,611 | ₩34,171 | ₩34,408 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,172 | ₩35,212 | ₩35,073 | ₩35,142 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,052 | ₩35,438 | ₩35,052 | ₩35,372 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩34,965 | ₩34,983 | ₩34,758 | ₩34,809 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,318 | ₩35,318 | ₩35,032 | ₩35,158 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,599 | ₩35,599 | ₩35,305 | ₩35,398 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,559 | ₩35,639 | ₩35,479 | ₩35,519 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,358 | ₩35,500 | ₩35,352 | ₩35,385 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,052 | ₩35,172 | ₩34,971 | ₩35,092 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,385 | ₩35,705 | ₩35,332 | ₩35,692 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,034 | ₩35,212 | ₩34,911 | ₩34,913 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,358 | ₩35,358 | ₩34,931 | ₩35,012 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,559 | ₩35,559 | ₩35,425 | ₩35,438 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,665 | ₩35,665 | ₩35,438 | ₩35,572 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,504 | ₩35,611 | ₩35,452 | ₩35,479 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩35,952 | ₩36,012 | ₩35,946 | ₩35,966 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,046 | ₩36,306 | ₩36,022 | ₩36,226 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,825 | ₩36,212 | ₩35,825 | ₩36,115 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,705 | ₩35,719 | ₩35,512 | ₩35,639 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,052 | ₩36,052 | ₩35,664 | ₩35,805 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,665 | ₩35,972 | ₩35,665 | ₩35,946 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,532 | ₩36,292 | ₩35,532 | ₩36,092 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,731 | ₩35,182 | ₩34,691 | ₩35,182 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,023 | ₩33,370 | ₩33,010 | ₩33,250 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩32,983 | ₩33,117 | ₩32,659 | ₩32,659 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,889 | ₩33,050 | ₩32,837 | ₩33,050 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩32,957 | ₩32,957 | ₩32,636 | ₩32,770 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,370 | ₩32,580 | ₩32,330 | ₩32,436 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,090 | ₩33,090 | ₩32,263 | ₩32,370 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,371 | ₩34,371 | ₩34,051 | ₩34,198 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,338 | ₩34,531 | ₩34,338 | ₩34,478 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,515 | ₩34,891 | ₩34,398 | ₩34,452 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,811 | ₩34,825 | ₩34,585 | ₩34,611 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,432 | ₩35,432 | ₩35,078 | ₩35,078 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,278 | ₩35,412 | ₩35,158 | ₩35,158 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,112 | ₩35,112 | ₩34,651 | ₩34,797 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,798 | ₩35,052 | ₩34,678 | ₩34,798 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,052 | ₩35,212 | ₩35,034 | ₩35,034 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,511 | ₩34,998 | ₩34,511 | ₩34,931 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,771 | ₩34,771 | ₩34,204 | ₩34,518 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,278 | ₩35,278 | ₩34,990 | ₩35,052 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,878 | ₩35,276 | ₩34,731 | ₩35,238 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,065 | ₩35,065 | ₩34,785 | ₩34,877 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,132 | ₩35,438 | ₩35,132 | ₩35,185 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,718 | ₩34,958 | ₩34,718 | ₩34,839 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,611 | ₩34,891 | ₩34,593 | ₩34,838 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,482 | ₩34,064 | ₩33,482 | ₩33,949 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,557 | ₩33,811 | ₩33,357 | ₩33,357 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,904 | ₩34,331 | ₩33,904 | ₩33,997 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,877 | ₩34,017 | ₩33,704 | ₩33,757 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,491 | ₩34,571 | ₩34,011 | ₩34,028 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,304 | ₩34,931 | ₩34,291 | ₩34,811 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩34,971 | ₩34,971 | ₩34,171 | ₩34,238 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,442 | ₩35,479 | ₩35,158 | ₩35,162 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,092 | ₩35,385 | ₩35,092 | ₩35,274 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,251 | ₩34,531 | ₩34,104 | ₩34,531 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,917 | ₩34,598 | ₩33,717 | ₩34,531 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,238 | ₩34,358 | ₩33,731 | ₩33,731 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩34,998 | ₩34,998 | ₩34,144 | ₩34,491 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,611 | ₩34,665 | ₩34,391 | ₩34,464 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,105 | ₩35,105 | ₩34,171 | ₩34,264 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,332 | ₩35,332 | ₩35,052 | ₩35,052 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,265 | ₩35,269 | ₩34,811 | ₩35,012 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,385 | ₩35,599 | ₩35,312 | ₩35,318 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,239 | ₩36,239 | ₩35,652 | ₩35,652 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,666 | ₩36,839 | ₩36,566 | ₩36,613 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,773 | ₩36,933 | ₩36,665 | ₩36,893 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,719 | ₩36,773 | ₩36,613 | ₩36,759 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,279 | ₩36,291 | ₩35,865 | ₩36,106 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,172 | ₩36,252 | ₩36,006 | ₩36,066 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,465 | ₩36,079 | ₩35,398 | ₩35,986 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,891 | ₩35,657 | ₩34,891 | ₩35,657 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,718 | ₩34,878 | ₩34,504 | ₩34,762 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,305 | ₩35,519 | ₩35,018 | ₩35,378 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,425 | ₩35,437 | ₩35,241 | ₩35,345 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,139 | ₩36,146 | ₩35,932 | ₩35,932 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,579 | ₩36,159 | ₩35,572 | ₩36,030 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,905 | ₩35,905 | ₩35,505 | ₩35,759 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,119 | ₩36,306 | ₩36,012 | ₩36,186 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,493 | ₩36,599 | ₩36,356 | ₩36,426 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,506 | ₩36,506 | ₩36,226 | ₩36,426 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,246 | ₩36,573 | ₩36,223 | ₩36,399 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,079 | ₩36,079 | ₩35,881 | ₩35,881 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,206 | ₩36,206 | ₩35,659 | ₩35,772 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,752 | ₩36,106 | ₩35,532 | ₩35,841 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,078 | ₩35,719 | ₩35,078 | ₩35,692 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,145 | ₩35,332 | ₩35,125 | ₩35,218 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,132 | ₩35,332 | ₩35,132 | ₩35,238 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,545 | ₩35,599 | ₩35,298 | ₩35,492 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,438 | ₩35,745 | ₩35,438 | ₩35,741 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,332 | ₩35,485 | ₩34,998 | ₩35,265 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,499 | ₩35,572 | ₩35,499 | ₩35,571 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩35,972 | ₩35,972 | ₩35,452 | ₩35,465 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,679 | ₩35,745 | ₩35,412 | ₩35,572 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,772 | ₩36,239 | ₩35,772 | ₩35,831 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩34,971 | ₩35,198 | ₩34,971 | ₩35,158 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,665 | ₩35,292 | ₩34,665 | ₩35,278 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,318 | ₩34,905 | ₩34,318 | ₩34,785 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,517 | ₩33,877 | ₩33,450 | ₩33,877 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,637 | ₩33,651 | ₩33,437 | ₩33,561 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,663 | ₩33,424 | ₩32,636 | ₩33,370 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,050 | ₩33,050 | ₩32,543 | ₩32,628 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,823 | ₩31,823 | ₩31,302 | ₩31,731 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,963 | ₩32,009 | ₩31,756 | ₩31,983 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,436 | ₩32,076 | ₩31,436 | ₩31,793 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,143 | ₩32,436 | ₩32,103 | ₩32,223 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,516 | ₩32,036 | ₩31,436 | ₩31,929 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,102 | ₩31,382 | ₩30,475 | ₩30,965 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,436 | ₩31,456 | ₩30,809 | ₩30,889 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,463 | ₩32,490 | ₩31,929 | ₩31,943 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,556 | ₩32,570 | ₩32,410 | ₩32,516 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,183 | ₩32,303 | ₩32,089 | ₩32,139 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,290 | ₩32,663 | ₩32,290 | ₩32,323 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,156 | ₩32,156 | ₩31,356 | ₩31,636 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,023 | ₩32,330 | ₩31,956 | ₩32,161 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,930 | ₩32,930 | ₩32,383 | ₩32,450 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,170 | ₩33,230 | ₩33,090 | ₩33,224 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,717 | ₩32,903 | ₩32,703 | ₩32,837 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,690 | ₩32,802 | ₩32,370 | ₩32,383 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,103 | ₩33,103 | ₩32,396 | ₩32,575 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,484 | ₩33,557 | ₩33,270 | ₩33,397 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,370 | ₩33,771 | ₩33,344 | ₩33,424 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,170 | ₩33,517 | ₩32,503 | ₩33,424 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,410 | ₩33,584 | ₩33,330 | ₩33,397 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,051 | ₩34,064 | ₩33,784 | ₩34,043 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,437 | ₩34,037 | ₩33,437 | ₩33,944 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,717 | ₩33,637 | ₩32,476 | ₩33,264 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,184 | ₩33,530 | ₩33,184 | ₩33,530 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,651 | ₩33,824 | ₩33,644 | ₩33,824 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,811 | ₩33,957 | ₩33,584 | ₩33,811 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,877 | ₩33,971 | ₩33,824 | ₩33,957 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,477 | ₩33,971 | ₩33,477 | ₩33,843 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,757 | ₩33,757 | ₩33,077 | ₩33,357 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,584 | ₩34,071 | ₩33,584 | ₩34,051 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,477 | ₩33,751 | ₩33,477 | ₩33,704 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,544 | ₩34,037 | ₩33,544 | ₩33,784 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,517 | ₩33,517 | ₩33,177 | ₩33,450 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,584 | ₩33,815 | ₩33,397 | ₩33,500 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,384 | ₩34,384 | ₩33,397 | ₩33,517 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,384 | ₩34,424 | ₩33,957 | ₩34,111 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,304 | ₩34,598 | ₩34,278 | ₩34,324 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,731 | ₩34,344 | ₩33,731 | ₩34,191 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,570 | ₩34,278 | ₩33,544 | ₩34,278 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,611 | ₩34,718 | ₩34,358 | ₩34,444 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,725 | ₩35,725 | ₩35,172 | ₩35,321 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩35,986 | ₩35,986 | ₩35,425 | ₩35,759 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,775 | ₩36,264 | ₩35,775 | ₩36,158 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,146 | ₩36,146 | ₩35,888 | ₩35,888 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,292 | ₩36,292 | ₩35,692 | ₩35,955 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,320 | ₩36,320 | ₩36,232 | ₩36,234 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,264 | ₩36,466 | ₩36,264 | ₩36,383 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,506 | ₩36,506 | ₩36,172 | ₩36,178 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,346 | ₩36,506 | ₩36,332 | ₩36,466 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,046 | ₩36,303 | ₩36,012 | ₩36,183 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,225 | ₩35,724 | ₩35,225 | ₩35,724 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,466 | ₩35,639 | ₩35,105 | ₩35,212 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,399 | ₩36,399 | ₩36,146 | ₩36,226 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,438 | ₩36,438 | ₩36,300 | ₩36,300 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,639 | ₩36,639 | ₩36,039 | ₩36,146 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,040 | ₩37,040 | ₩36,707 | ₩36,766 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,933 | ₩37,186 | ₩36,933 | ₩37,040 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,773 | ₩37,002 | ₩36,773 | ₩37,002 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,039 | ₩36,786 | ₩36,039 | ₩36,786 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,332 | ₩36,346 | ₩36,004 | ₩36,004 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,652 | ₩36,066 | ₩35,652 | ₩36,066 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,645 | ₩35,852 | ₩35,645 | ₩35,692 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,559 | ₩35,559 | ₩34,865 | ₩34,970 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,545 | ₩35,625 | ₩35,318 | ₩35,318 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,652 | ₩35,692 | ₩35,632 | ₩35,692 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,892 | ₩35,932 | ₩35,799 | ₩35,799 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,172 | ₩36,212 | ₩36,152 | ₩36,212 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,199 | ₩36,346 | ₩36,159 | ₩36,311 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,186 | ₩36,230 | ₩36,159 | ₩36,230 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,092 | ₩36,266 | ₩36,092 | ₩36,190 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩35,972 | ₩36,066 | ₩35,959 | ₩35,963 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,212 | ₩36,212 | ₩36,066 | ₩36,094 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,705 | ₩35,705 | ₩35,420 | ₩35,420 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,652 | ₩35,892 | ₩35,612 | ₩35,892 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,892 | ₩35,892 | ₩35,665 | ₩35,755 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,519 | ₩35,561 | ₩35,477 | ₩35,561 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,438 | ₩35,585 | ₩35,438 | ₩35,511 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,198 | ₩35,612 | ₩35,198 | ₩35,548 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩34,998 | ₩35,145 | ₩34,998 | ₩35,032 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,225 | ₩35,225 | ₩34,922 | ₩34,922 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,559 | ₩35,559 | ₩35,398 | ₩35,429 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,132 | ₩35,296 | ₩35,132 | ₩35,296 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,345 | ₩35,492 | ₩35,345 | ₩35,424 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,158 | ₩35,185 | ₩35,150 | ₩35,150 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,172 | ₩35,218 | ₩34,998 | ₩35,052 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩34,997 | ₩35,052 | ₩34,971 | ₩35,052 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,638 | ₩34,859 | ₩34,638 | ₩34,718 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,358 | ₩34,531 | ₩34,358 | ₩34,531 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,464 | ₩34,012 | ₩33,464 | ₩33,933 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,730 | ₩33,584 | ₩32,677 | ₩33,242 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩33,944 | ₩33,944 | ₩32,663 | ₩32,677 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,184 | ₩33,428 | ₩33,103 | ₩33,290 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,731 | ₩33,731 | ₩33,290 | ₩33,352 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,424 | ₩34,478 | ₩33,971 | ₩34,100 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,745 | ₩34,758 | ₩34,411 | ₩34,411 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,372 | ₩35,372 | ₩34,558 | ₩34,705 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,852 | ₩35,852 | ₩35,569 | ₩35,616 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩35,946 | ₩35,994 | ₩35,765 | ₩35,994 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,751 | ₩35,916 | ₩35,751 | ₩35,916 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,052 | ₩35,412 | ₩34,865 | ₩35,376 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,759 | ₩35,759 | ₩35,225 | ₩35,372 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,879 | ₩36,259 | ₩35,783 | ₩36,259 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,039 | ₩36,372 | ₩35,879 | ₩35,879 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,626 | ₩36,627 | ₩36,561 | ₩36,561 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,159 | ₩36,212 | ₩35,799 | ₩35,959 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩34,998 | ₩35,132 | ₩34,638 | ₩34,658 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,719 | ₩35,745 | ₩35,398 | ₩35,585 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,625 | ₩35,919 | ₩35,625 | ₩35,713 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,572 | ₩35,759 | ₩35,532 | ₩35,639 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,132 | ₩35,358 | ₩35,078 | ₩35,078 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,611 | ₩35,065 | ₩34,585 | ₩35,065 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,758 | ₩34,998 | ₩34,745 | ₩34,998 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,891 | ₩35,305 | ₩34,891 | ₩35,225 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,531 | ₩34,771 | ₩34,531 | ₩34,771 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,380 | ₩34,451 | ₩34,263 | ₩34,411 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,565 | ₩34,678 | ₩33,957 | ₩34,170 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,731 | ₩34,731 | ₩34,398 | ₩34,531 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,238 | ₩34,633 | ₩34,184 | ₩34,424 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,188 | ₩34,558 | ₩34,184 | ₩34,538 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,930 | ₩34,958 | ₩33,691 | ₩33,771 | -3.32% | 27.2만 |
|---|