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 | ₩34,136 | ₩34,575 | ₩34,136 | ₩34,575 | +1.28% | 2.5천 |
| 2026.10.08 | ₩34,029 | ₩34,029 | ₩34,000 | ₩34,000 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,802 | ₩34,163 | ₩33,802 | ₩34,154 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,909 | ₩34,083 | ₩33,809 | ₩34,069 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,608 | ₩33,842 | ₩33,562 | ₩33,650 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,562 | ₩33,668 | ₩33,468 | ₩33,535 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,960 | ₩33,147 | ₩32,880 | ₩33,000 | +0.12% | 4.3만 |
| 2026.09.30 | ₩33,014 | ₩33,267 | ₩33,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,124 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩33,000 | ₩33,214 | ₩32,933 | ₩33,027 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,141 | ₩33,254 | ₩33,014 | ₩33,014 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,415 | ₩33,662 | ₩33,361 | ₩33,535 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,241 | ₩33,635 | ₩33,241 | ₩33,521 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,642 | ₩33,735 | ₩33,575 | ₩33,602 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,510 | ₩34,510 | ₩34,123 | ₩34,230 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,976 | ₩34,343 | ₩33,976 | ₩34,283 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,762 | ₩33,842 | ₩33,709 | ₩33,769 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,096 | ₩34,096 | ₩33,787 | ₩33,787 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,642 | ₩33,642 | ₩33,254 | ₩33,254 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,949 | ₩33,949 | ₩33,388 | ₩33,455 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,069 | ₩34,243 | ₩33,904 | ₩34,056 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,203 | ₩34,337 | ₩34,203 | ₩34,283 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,049 | ₩34,069 | ₩33,842 | ₩33,856 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,049 | ₩34,103 | ₩34,003 | ₩34,003 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,591 | ₩34,591 | ₩34,396 | ₩34,484 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,517 | ₩34,738 | ₩34,517 | ₩34,658 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,805 | ₩35,259 | ₩34,805 | ₩35,099 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,604 | ₩34,604 | ₩34,404 | ₩34,450 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,564 | ₩34,671 | ₩34,230 | ₩34,468 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,232 | ₩35,272 | ₩35,133 | ₩35,203 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,112 | ₩35,500 | ₩35,112 | ₩35,433 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩35,025 | ₩35,044 | ₩34,818 | ₩34,869 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,379 | ₩35,379 | ₩35,092 | ₩35,219 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,660 | ₩35,660 | ₩35,366 | ₩35,459 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,620 | ₩35,700 | ₩35,540 | ₩35,580 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,419 | ₩35,561 | ₩35,413 | ₩35,446 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,112 | ₩35,232 | ₩35,032 | ₩35,152 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,446 | ₩35,767 | ₩35,393 | ₩35,754 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,095 | ₩35,272 | ₩34,972 | ₩34,973 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,419 | ₩35,419 | ₩34,992 | ₩35,072 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,620 | ₩35,620 | ₩35,486 | ₩35,500 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,727 | ₩35,727 | ₩35,500 | ₩35,633 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,565 | ₩35,672 | ₩35,513 | ₩35,540 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩36,014 | ₩36,074 | ₩36,007 | ₩36,028 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,108 | ₩36,368 | ₩36,084 | ₩36,288 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,887 | ₩36,275 | ₩35,887 | ₩36,177 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,767 | ₩35,780 | ₩35,573 | ₩35,700 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,114 | ₩36,114 | ₩35,725 | ₩35,867 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,727 | ₩36,034 | ₩35,727 | ₩36,007 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,593 | ₩36,355 | ₩35,593 | ₩36,154 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,791 | ₩35,243 | ₩34,751 | ₩35,243 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,080 | ₩33,428 | ₩33,067 | ₩33,308 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,040 | ₩33,174 | ₩32,715 | ₩32,715 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,945 | ₩33,107 | ₩32,893 | ₩33,107 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩33,014 | ₩33,014 | ₩32,693 | ₩32,826 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,425 | ₩32,637 | ₩32,385 | ₩32,492 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,147 | ₩33,147 | ₩32,319 | ₩32,425 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,430 | ₩34,430 | ₩34,110 | ₩34,257 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,397 | ₩34,591 | ₩34,397 | ₩34,537 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,575 | ₩34,952 | ₩34,457 | ₩34,512 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,871 | ₩34,885 | ₩34,644 | ₩34,671 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,493 | ₩35,493 | ₩35,139 | ₩35,139 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,339 | ₩35,473 | ₩35,219 | ₩35,219 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,172 | ₩35,172 | ₩34,711 | ₩34,857 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,858 | ₩35,112 | ₩34,738 | ₩34,858 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,112 | ₩35,272 | ₩35,095 | ₩35,095 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,571 | ₩35,058 | ₩34,571 | ₩34,992 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,831 | ₩34,831 | ₩34,263 | ₩34,577 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,339 | ₩35,339 | ₩35,050 | ₩35,112 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,938 | ₩35,337 | ₩34,791 | ₩35,299 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,125 | ₩35,125 | ₩34,845 | ₩34,937 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,192 | ₩35,500 | ₩35,192 | ₩35,246 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,778 | ₩35,018 | ₩34,778 | ₩34,899 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,671 | ₩34,952 | ₩34,652 | ₩34,898 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,540 | ₩34,123 | ₩33,540 | ₩34,008 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,615 | ₩33,869 | ₩33,415 | ₩33,415 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,962 | ₩34,390 | ₩33,962 | ₩34,056 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,936 | ₩34,076 | ₩33,762 | ₩33,815 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,551 | ₩34,631 | ₩34,069 | ₩34,087 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,363 | ₩34,992 | ₩34,350 | ₩34,871 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,032 | ₩35,032 | ₩34,230 | ₩34,297 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,504 | ₩35,540 | ₩35,219 | ₩35,223 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,152 | ₩35,446 | ₩35,152 | ₩35,335 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,310 | ₩34,591 | ₩34,163 | ₩34,591 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,976 | ₩34,658 | ₩33,775 | ₩34,591 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,297 | ₩34,417 | ₩33,789 | ₩33,789 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,058 | ₩35,058 | ₩34,203 | ₩34,551 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,671 | ₩34,724 | ₩34,450 | ₩34,524 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,165 | ₩35,165 | ₩34,230 | ₩34,323 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,393 | ₩35,393 | ₩35,112 | ₩35,112 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,326 | ₩35,330 | ₩34,871 | ₩35,072 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,446 | ₩35,660 | ₩35,373 | ₩35,379 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,302 | ₩36,302 | ₩35,713 | ₩35,713 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,729 | ₩36,903 | ₩36,629 | ₩36,676 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,836 | ₩36,997 | ₩36,728 | ₩36,956 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,783 | ₩36,836 | ₩36,676 | ₩36,823 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,342 | ₩36,354 | ₩35,927 | ₩36,168 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,235 | ₩36,315 | ₩36,068 | ₩36,128 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,526 | ₩36,141 | ₩35,459 | ₩36,048 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,952 | ₩35,719 | ₩34,952 | ₩35,719 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,778 | ₩34,938 | ₩34,564 | ₩34,822 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,366 | ₩35,580 | ₩35,079 | ₩35,439 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,486 | ₩35,498 | ₩35,302 | ₩35,406 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,201 | ₩36,208 | ₩35,994 | ₩35,994 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,640 | ₩36,221 | ₩35,633 | ₩36,092 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,967 | ₩35,967 | ₩35,566 | ₩35,820 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,181 | ₩36,368 | ₩36,074 | ₩36,248 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,555 | ₩36,662 | ₩36,419 | ₩36,489 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,569 | ₩36,569 | ₩36,288 | ₩36,489 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,308 | ₩36,636 | ₩36,285 | ₩36,462 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,141 | ₩36,141 | ₩35,943 | ₩35,943 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,268 | ₩36,268 | ₩35,720 | ₩35,834 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,814 | ₩36,168 | ₩35,593 | ₩35,903 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,139 | ₩35,780 | ₩35,139 | ₩35,754 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,206 | ₩35,393 | ₩35,185 | ₩35,279 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,192 | ₩35,393 | ₩35,192 | ₩35,299 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,606 | ₩35,660 | ₩35,359 | ₩35,553 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,500 | ₩35,807 | ₩35,500 | ₩35,803 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,393 | ₩35,546 | ₩35,058 | ₩35,326 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,560 | ₩35,633 | ₩35,560 | ₩35,632 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,034 | ₩36,034 | ₩35,513 | ₩35,526 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,740 | ₩35,807 | ₩35,473 | ₩35,633 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,834 | ₩36,302 | ₩35,834 | ₩35,893 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,032 | ₩35,259 | ₩35,032 | ₩35,219 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,724 | ₩35,353 | ₩34,724 | ₩35,339 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,377 | ₩34,965 | ₩34,377 | ₩34,845 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,575 | ₩33,936 | ₩33,508 | ₩33,936 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,695 | ₩33,709 | ₩33,495 | ₩33,619 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,719 | ₩33,481 | ₩32,693 | ₩33,428 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,107 | ₩33,107 | ₩32,599 | ₩32,685 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,877 | ₩31,877 | ₩31,356 | ₩31,785 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩32,018 | ₩32,065 | ₩31,811 | ₩32,038 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,490 | ₩32,131 | ₩31,490 | ₩31,848 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,198 | ₩32,492 | ₩32,158 | ₩32,278 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,570 | ₩32,091 | ₩31,490 | ₩31,984 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,156 | ₩31,436 | ₩30,527 | ₩31,018 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,490 | ₩31,510 | ₩30,862 | ₩30,942 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,519 | ₩32,546 | ₩31,984 | ₩31,998 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,613 | ₩32,626 | ₩32,466 | ₩32,572 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,238 | ₩32,359 | ₩32,145 | ₩32,194 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,345 | ₩32,719 | ₩32,345 | ₩32,379 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,212 | ₩32,212 | ₩31,410 | ₩31,690 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,078 | ₩32,385 | ₩32,011 | ₩32,217 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,987 | ₩32,987 | ₩32,439 | ₩32,506 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,227 | ₩33,288 | ₩33,147 | ₩33,281 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,773 | ₩32,960 | ₩32,760 | ₩32,893 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,746 | ₩32,858 | ₩32,425 | ₩32,439 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,161 | ₩33,161 | ₩32,452 | ₩32,631 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,541 | ₩33,615 | ₩33,328 | ₩33,455 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,428 | ₩33,829 | ₩33,401 | ₩33,481 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,227 | ₩33,575 | ₩32,559 | ₩33,481 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,468 | ₩33,642 | ₩33,388 | ₩33,455 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,110 | ₩34,123 | ₩33,842 | ₩34,102 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,495 | ₩34,096 | ₩33,495 | ₩34,003 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,773 | ₩33,695 | ₩32,532 | ₩33,321 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,241 | ₩33,588 | ₩33,241 | ₩33,588 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,709 | ₩33,882 | ₩33,702 | ₩33,882 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,869 | ₩34,016 | ₩33,642 | ₩33,869 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,936 | ₩34,029 | ₩33,882 | ₩34,016 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,535 | ₩34,029 | ₩33,535 | ₩33,901 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,815 | ₩33,815 | ₩33,134 | ₩33,415 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,642 | ₩34,130 | ₩33,642 | ₩34,110 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,535 | ₩33,809 | ₩33,535 | ₩33,762 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,602 | ₩34,096 | ₩33,602 | ₩33,842 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,575 | ₩33,575 | ₩33,234 | ₩33,508 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,642 | ₩33,873 | ₩33,455 | ₩33,558 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,444 | ₩34,444 | ₩33,455 | ₩33,575 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,444 | ₩34,484 | ₩34,016 | ₩34,170 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,363 | ₩34,658 | ₩34,337 | ₩34,384 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,789 | ₩34,404 | ₩33,789 | ₩34,250 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,628 | ₩34,337 | ₩33,602 | ₩34,337 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,671 | ₩34,778 | ₩34,417 | ₩34,504 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,787 | ₩35,787 | ₩35,232 | ₩35,382 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,048 | ₩36,048 | ₩35,486 | ₩35,820 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,836 | ₩36,327 | ₩35,836 | ₩36,220 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,208 | ₩36,208 | ₩35,950 | ₩35,950 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,355 | ₩36,355 | ₩35,754 | ₩36,017 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,383 | ₩36,383 | ₩36,295 | ₩36,296 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,327 | ₩36,529 | ₩36,327 | ₩36,446 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,569 | ₩36,569 | ₩36,235 | ₩36,240 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,408 | ₩36,569 | ₩36,395 | ₩36,529 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,108 | ₩36,366 | ₩36,074 | ₩36,245 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,286 | ₩35,786 | ₩35,286 | ₩35,786 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,528 | ₩35,700 | ₩35,165 | ₩35,272 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,462 | ₩36,462 | ₩36,208 | ₩36,288 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,501 | ₩36,501 | ₩36,363 | ₩36,363 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,702 | ₩36,702 | ₩36,101 | ₩36,208 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,103 | ₩37,103 | ₩36,771 | ₩36,829 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,997 | ₩37,250 | ₩36,997 | ₩37,103 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,836 | ₩37,066 | ₩36,836 | ₩37,066 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,101 | ₩36,850 | ₩36,101 | ₩36,850 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,395 | ₩36,408 | ₩36,066 | ₩36,066 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,713 | ₩36,128 | ₩35,713 | ₩36,128 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,707 | ₩35,914 | ₩35,707 | ₩35,754 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,620 | ₩35,620 | ₩34,925 | ₩35,030 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,606 | ₩35,687 | ₩35,379 | ₩35,379 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,713 | ₩35,754 | ₩35,693 | ₩35,754 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,954 | ₩35,994 | ₩35,860 | ₩35,860 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,235 | ₩36,275 | ₩36,215 | ₩36,275 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,261 | ₩36,408 | ₩36,221 | ₩36,374 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,248 | ₩36,292 | ₩36,221 | ₩36,292 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,154 | ₩36,328 | ₩36,154 | ₩36,252 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,034 | ₩36,128 | ₩36,021 | ₩36,025 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,275 | ₩36,275 | ₩36,128 | ₩36,156 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,767 | ₩35,767 | ₩35,481 | ₩35,481 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,713 | ₩35,954 | ₩35,673 | ₩35,954 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,954 | ₩35,954 | ₩35,727 | ₩35,816 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,580 | ₩35,623 | ₩35,538 | ₩35,623 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,500 | ₩35,647 | ₩35,500 | ₩35,572 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,259 | ₩35,673 | ₩35,259 | ₩35,609 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,058 | ₩35,206 | ₩35,058 | ₩35,092 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,286 | ₩35,286 | ₩34,982 | ₩34,982 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,620 | ₩35,620 | ₩35,459 | ₩35,490 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,192 | ₩35,357 | ₩35,192 | ₩35,357 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,406 | ₩35,553 | ₩35,406 | ₩35,485 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,219 | ₩35,246 | ₩35,211 | ₩35,211 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,232 | ₩35,279 | ₩35,058 | ₩35,112 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,057 | ₩35,112 | ₩35,032 | ₩35,112 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,698 | ₩34,919 | ₩34,698 | ₩34,778 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,417 | ₩34,591 | ₩34,417 | ₩34,591 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,521 | ₩34,071 | ₩33,521 | ₩33,992 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,786 | ₩33,642 | ₩32,733 | ₩33,300 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩34,003 | ₩34,003 | ₩32,719 | ₩32,733 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,241 | ₩33,485 | ₩33,161 | ₩33,348 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,789 | ₩33,789 | ₩33,348 | ₩33,409 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,484 | ₩34,537 | ₩34,029 | ₩34,159 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,805 | ₩34,818 | ₩34,470 | ₩34,470 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,433 | ₩35,433 | ₩34,617 | ₩34,764 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,914 | ₩35,914 | ₩35,631 | ₩35,677 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩36,007 | ₩36,056 | ₩35,827 | ₩36,056 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,812 | ₩35,978 | ₩35,812 | ₩35,978 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,112 | ₩35,473 | ₩34,925 | ₩35,437 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,820 | ₩35,820 | ₩35,286 | ₩35,433 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,941 | ₩36,322 | ₩35,844 | ₩36,322 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,101 | ₩36,435 | ₩35,941 | ₩35,941 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,689 | ₩36,690 | ₩36,624 | ₩36,624 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,221 | ₩36,275 | ₩35,860 | ₩36,021 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,058 | ₩35,192 | ₩34,698 | ₩34,718 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,780 | ₩35,807 | ₩35,459 | ₩35,647 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,687 | ₩35,981 | ₩35,687 | ₩35,775 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,633 | ₩35,820 | ₩35,593 | ₩35,700 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,192 | ₩35,419 | ₩35,139 | ₩35,139 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,671 | ₩35,125 | ₩34,644 | ₩35,125 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,818 | ₩35,058 | ₩34,805 | ₩35,058 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,952 | ₩35,366 | ₩34,952 | ₩35,286 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,591 | ₩34,831 | ₩34,591 | ₩34,831 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,440 | ₩34,510 | ₩34,322 | ₩34,470 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,624 | ₩34,738 | ₩34,016 | ₩34,228 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,791 | ₩34,791 | ₩34,457 | ₩34,591 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,297 | ₩34,692 | ₩34,243 | ₩34,484 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,247 | ₩34,617 | ₩34,243 | ₩34,597 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,990 | ₩35,018 | ₩33,749 | ₩33,829 | -3.32% | 27.2만 |
|---|