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 | ₩34,094 | ₩34,532 | ₩34,094 | ₩34,532 | +1.28% | 2.5천 |
| 2026.10.08 | ₩33,987 | ₩33,987 | ₩33,958 | ₩33,958 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,760 | ₩34,121 | ₩33,760 | ₩34,111 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,867 | ₩34,041 | ₩33,767 | ₩34,027 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,567 | ₩33,800 | ₩33,520 | ₩33,608 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,520 | ₩33,627 | ₩33,427 | ₩33,493 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,919 | ₩33,106 | ₩32,839 | ₩32,959 | +0.12% | 4.3만 |
| 2026.09.30 | ₩32,973 | ₩33,226 | ₩32,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,084 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,959 | ₩33,173 | ₩32,893 | ₩32,986 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,100 | ₩33,213 | ₩32,973 | ₩32,973 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,373 | ₩33,620 | ₩33,320 | ₩33,493 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,200 | ₩33,594 | ₩33,200 | ₩33,480 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,600 | ₩33,694 | ₩33,533 | ₩33,560 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,468 | ₩34,468 | ₩34,081 | ₩34,188 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,934 | ₩34,301 | ₩33,934 | ₩34,241 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,720 | ₩33,800 | ₩33,667 | ₩33,727 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,054 | ₩34,054 | ₩33,746 | ₩33,746 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,600 | ₩33,600 | ₩33,213 | ₩33,213 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,907 | ₩33,907 | ₩33,347 | ₩33,413 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,027 | ₩34,201 | ₩33,862 | ₩34,014 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,161 | ₩34,294 | ₩34,161 | ₩34,241 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,007 | ₩34,027 | ₩33,800 | ₩33,814 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,007 | ₩34,061 | ₩33,961 | ₩33,961 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,548 | ₩34,548 | ₩34,353 | ₩34,441 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,475 | ₩34,695 | ₩34,475 | ₩34,615 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,762 | ₩35,215 | ₩34,762 | ₩35,055 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,561 | ₩34,561 | ₩34,361 | ₩34,408 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,521 | ₩34,628 | ₩34,188 | ₩34,425 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,189 | ₩35,229 | ₩35,090 | ₩35,159 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,069 | ₩35,456 | ₩35,069 | ₩35,389 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩34,982 | ₩35,001 | ₩34,775 | ₩34,826 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,336 | ₩35,336 | ₩35,049 | ₩35,175 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,616 | ₩35,616 | ₩35,322 | ₩35,416 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,576 | ₩35,656 | ₩35,496 | ₩35,536 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,376 | ₩35,517 | ₩35,369 | ₩35,402 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,069 | ₩35,189 | ₩34,989 | ₩35,109 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,402 | ₩35,723 | ₩35,349 | ₩35,709 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,051 | ₩35,229 | ₩34,928 | ₩34,930 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,376 | ₩35,376 | ₩34,948 | ₩35,029 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,576 | ₩35,576 | ₩35,442 | ₩35,456 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,683 | ₩35,683 | ₩35,456 | ₩35,589 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,521 | ₩35,628 | ₩35,469 | ₩35,496 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩35,970 | ₩36,030 | ₩35,963 | ₩35,983 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,063 | ₩36,323 | ₩36,039 | ₩36,243 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,843 | ₩36,230 | ₩35,843 | ₩36,133 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,723 | ₩35,736 | ₩35,529 | ₩35,656 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,070 | ₩36,070 | ₩35,681 | ₩35,823 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,683 | ₩35,990 | ₩35,683 | ₩35,963 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,549 | ₩36,310 | ₩35,549 | ₩36,110 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,748 | ₩35,199 | ₩34,708 | ₩35,199 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,040 | ₩33,387 | ₩33,026 | ₩33,266 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩32,999 | ₩33,133 | ₩32,675 | ₩32,675 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,905 | ₩33,066 | ₩32,853 | ₩33,066 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩32,973 | ₩32,973 | ₩32,652 | ₩32,786 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,385 | ₩32,596 | ₩32,345 | ₩32,452 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,106 | ₩33,106 | ₩32,279 | ₩32,385 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,388 | ₩34,388 | ₩34,067 | ₩34,214 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,354 | ₩34,548 | ₩34,354 | ₩34,495 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,532 | ₩34,908 | ₩34,414 | ₩34,469 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,828 | ₩34,842 | ₩34,601 | ₩34,628 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,449 | ₩35,449 | ₩35,095 | ₩35,095 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,296 | ₩35,429 | ₩35,175 | ₩35,175 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,129 | ₩35,129 | ₩34,668 | ₩34,814 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,815 | ₩35,069 | ₩34,695 | ₩34,815 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,069 | ₩35,229 | ₩35,051 | ₩35,051 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,528 | ₩35,015 | ₩34,528 | ₩34,948 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,788 | ₩34,788 | ₩34,221 | ₩34,535 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,296 | ₩35,296 | ₩35,007 | ₩35,069 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,895 | ₩35,293 | ₩34,748 | ₩35,256 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,082 | ₩35,082 | ₩34,802 | ₩34,894 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,149 | ₩35,456 | ₩35,149 | ₩35,202 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,735 | ₩34,975 | ₩34,735 | ₩34,856 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,628 | ₩34,908 | ₩34,609 | ₩34,855 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,499 | ₩34,081 | ₩33,499 | ₩33,966 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,573 | ₩33,827 | ₩33,373 | ₩33,373 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,921 | ₩34,348 | ₩33,921 | ₩34,014 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,894 | ₩34,034 | ₩33,720 | ₩33,774 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,508 | ₩34,588 | ₩34,027 | ₩34,045 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,321 | ₩34,948 | ₩34,308 | ₩34,828 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩34,989 | ₩34,989 | ₩34,188 | ₩34,254 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,460 | ₩35,496 | ₩35,175 | ₩35,179 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,109 | ₩35,402 | ₩35,109 | ₩35,292 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,268 | ₩34,548 | ₩34,121 | ₩34,548 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,934 | ₩34,615 | ₩33,734 | ₩34,548 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,254 | ₩34,374 | ₩33,747 | ₩33,747 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,015 | ₩35,015 | ₩34,161 | ₩34,508 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,628 | ₩34,681 | ₩34,408 | ₩34,481 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,122 | ₩35,122 | ₩34,188 | ₩34,281 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,349 | ₩35,349 | ₩35,069 | ₩35,069 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,282 | ₩35,286 | ₩34,828 | ₩35,029 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,402 | ₩35,616 | ₩35,329 | ₩35,336 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,257 | ₩36,257 | ₩35,669 | ₩35,669 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,684 | ₩36,857 | ₩36,584 | ₩36,630 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,791 | ₩36,951 | ₩36,683 | ₩36,911 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,737 | ₩36,791 | ₩36,630 | ₩36,777 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,297 | ₩36,309 | ₩35,883 | ₩36,123 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,190 | ₩36,270 | ₩36,023 | ₩36,083 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,482 | ₩36,097 | ₩35,416 | ₩36,003 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,908 | ₩35,675 | ₩34,908 | ₩35,675 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,735 | ₩34,895 | ₩34,521 | ₩34,779 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,322 | ₩35,536 | ₩35,035 | ₩35,396 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,442 | ₩35,454 | ₩35,258 | ₩35,362 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,157 | ₩36,163 | ₩35,950 | ₩35,950 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,596 | ₩36,177 | ₩35,589 | ₩36,047 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,923 | ₩35,923 | ₩35,522 | ₩35,776 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,137 | ₩36,323 | ₩36,030 | ₩36,203 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,510 | ₩36,617 | ₩36,374 | ₩36,444 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,524 | ₩36,524 | ₩36,243 | ₩36,444 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,263 | ₩36,590 | ₩36,241 | ₩36,417 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,097 | ₩36,097 | ₩35,899 | ₩35,899 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,223 | ₩36,223 | ₩35,676 | ₩35,789 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,769 | ₩36,123 | ₩35,549 | ₩35,859 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,095 | ₩35,736 | ₩35,095 | ₩35,709 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,162 | ₩35,349 | ₩35,142 | ₩35,235 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,149 | ₩35,349 | ₩35,149 | ₩35,256 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,563 | ₩35,616 | ₩35,316 | ₩35,509 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,456 | ₩35,763 | ₩35,456 | ₩35,759 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,349 | ₩35,502 | ₩35,015 | ₩35,282 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,516 | ₩35,589 | ₩35,516 | ₩35,588 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩35,990 | ₩35,990 | ₩35,469 | ₩35,482 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,696 | ₩35,763 | ₩35,429 | ₩35,589 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,789 | ₩36,257 | ₩35,789 | ₩35,848 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩34,989 | ₩35,215 | ₩34,989 | ₩35,175 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,681 | ₩35,309 | ₩34,681 | ₩35,296 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,334 | ₩34,922 | ₩34,334 | ₩34,802 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,533 | ₩33,894 | ₩33,467 | ₩33,894 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,654 | ₩33,667 | ₩33,453 | ₩33,577 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,679 | ₩33,440 | ₩32,652 | ₩33,387 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,066 | ₩33,066 | ₩32,559 | ₩32,644 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,838 | ₩31,838 | ₩31,317 | ₩31,746 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,978 | ₩32,025 | ₩31,771 | ₩31,998 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,451 | ₩32,092 | ₩31,451 | ₩31,809 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,158 | ₩32,452 | ₩32,118 | ₩32,239 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,531 | ₩32,052 | ₩31,451 | ₩31,945 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,117 | ₩31,398 | ₩30,490 | ₩30,980 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,451 | ₩31,471 | ₩30,824 | ₩30,904 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,479 | ₩32,506 | ₩31,945 | ₩31,958 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,572 | ₩32,586 | ₩32,425 | ₩32,532 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,199 | ₩32,319 | ₩32,105 | ₩32,154 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,305 | ₩32,679 | ₩32,305 | ₩32,339 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,172 | ₩32,172 | ₩31,371 | ₩31,651 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,038 | ₩32,345 | ₩31,972 | ₩32,177 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,946 | ₩32,946 | ₩32,399 | ₩32,465 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,186 | ₩33,246 | ₩33,106 | ₩33,240 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,732 | ₩32,919 | ₩32,719 | ₩32,853 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,706 | ₩32,818 | ₩32,385 | ₩32,399 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,120 | ₩33,120 | ₩32,412 | ₩32,591 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,500 | ₩33,573 | ₩33,286 | ₩33,413 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,387 | ₩33,787 | ₩33,360 | ₩33,440 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,186 | ₩33,533 | ₩32,519 | ₩33,440 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,427 | ₩33,600 | ₩33,347 | ₩33,413 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,067 | ₩34,081 | ₩33,800 | ₩34,059 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,453 | ₩34,054 | ₩33,453 | ₩33,961 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,732 | ₩33,654 | ₩32,492 | ₩33,280 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,200 | ₩33,547 | ₩33,200 | ₩33,547 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,667 | ₩33,840 | ₩33,660 | ₩33,840 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,827 | ₩33,974 | ₩33,600 | ₩33,827 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,894 | ₩33,987 | ₩33,840 | ₩33,974 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,493 | ₩33,987 | ₩33,493 | ₩33,859 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,774 | ₩33,774 | ₩33,093 | ₩33,373 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,600 | ₩34,087 | ₩33,600 | ₩34,067 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,493 | ₩33,767 | ₩33,493 | ₩33,720 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,560 | ₩34,054 | ₩33,560 | ₩33,800 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,533 | ₩33,533 | ₩33,193 | ₩33,467 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,600 | ₩33,831 | ₩33,413 | ₩33,516 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,401 | ₩34,401 | ₩33,413 | ₩33,533 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,401 | ₩34,441 | ₩33,974 | ₩34,127 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,321 | ₩34,615 | ₩34,294 | ₩34,341 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,747 | ₩34,361 | ₩33,747 | ₩34,208 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,587 | ₩34,294 | ₩33,560 | ₩34,294 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,628 | ₩34,735 | ₩34,374 | ₩34,461 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,743 | ₩35,743 | ₩35,189 | ₩35,338 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,003 | ₩36,003 | ₩35,442 | ₩35,776 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,792 | ₩36,282 | ₩35,792 | ₩36,175 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,163 | ₩36,163 | ₩35,906 | ₩35,906 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,310 | ₩36,310 | ₩35,709 | ₩35,972 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,338 | ₩36,338 | ₩36,250 | ₩36,251 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,282 | ₩36,484 | ₩36,282 | ₩36,401 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,524 | ₩36,524 | ₩36,190 | ₩36,195 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,363 | ₩36,524 | ₩36,350 | ₩36,484 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,063 | ₩36,321 | ₩36,030 | ₩36,201 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,242 | ₩35,741 | ₩35,242 | ₩35,741 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,484 | ₩35,656 | ₩35,122 | ₩35,229 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,417 | ₩36,417 | ₩36,163 | ₩36,243 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,456 | ₩36,456 | ₩36,318 | ₩36,318 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,657 | ₩36,657 | ₩36,056 | ₩36,163 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,058 | ₩37,058 | ₩36,725 | ₩36,784 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,951 | ₩37,205 | ₩36,951 | ₩37,058 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,791 | ₩37,020 | ₩36,791 | ₩37,020 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,056 | ₩36,804 | ₩36,056 | ₩36,804 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,350 | ₩36,363 | ₩36,022 | ₩36,022 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,669 | ₩36,083 | ₩35,669 | ₩36,083 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,663 | ₩35,870 | ₩35,663 | ₩35,709 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,576 | ₩35,576 | ₩34,882 | ₩34,987 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,563 | ₩35,643 | ₩35,336 | ₩35,336 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,669 | ₩35,709 | ₩35,649 | ₩35,709 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,910 | ₩35,950 | ₩35,816 | ₩35,816 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,190 | ₩36,230 | ₩36,170 | ₩36,230 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,217 | ₩36,363 | ₩36,177 | ₩36,329 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,203 | ₩36,247 | ₩36,177 | ₩36,247 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,110 | ₩36,283 | ₩36,110 | ₩36,207 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩35,990 | ₩36,083 | ₩35,976 | ₩35,980 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,230 | ₩36,230 | ₩36,083 | ₩36,111 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,723 | ₩35,723 | ₩35,437 | ₩35,437 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,669 | ₩35,910 | ₩35,629 | ₩35,910 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,910 | ₩35,910 | ₩35,683 | ₩35,772 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,536 | ₩35,579 | ₩35,494 | ₩35,579 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,456 | ₩35,603 | ₩35,456 | ₩35,528 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,215 | ₩35,629 | ₩35,215 | ₩35,565 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,015 | ₩35,162 | ₩35,015 | ₩35,049 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,242 | ₩35,242 | ₩34,939 | ₩34,939 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,576 | ₩35,576 | ₩35,416 | ₩35,446 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,149 | ₩35,313 | ₩35,149 | ₩35,313 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,362 | ₩35,509 | ₩35,362 | ₩35,441 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,175 | ₩35,202 | ₩35,167 | ₩35,167 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,189 | ₩35,235 | ₩35,015 | ₩35,069 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,014 | ₩35,069 | ₩34,989 | ₩35,069 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,655 | ₩34,876 | ₩34,655 | ₩34,735 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,374 | ₩34,548 | ₩34,374 | ₩34,548 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,480 | ₩34,029 | ₩33,480 | ₩33,950 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,746 | ₩33,600 | ₩32,692 | ₩33,258 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩33,961 | ₩33,961 | ₩32,679 | ₩32,692 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,200 | ₩33,444 | ₩33,120 | ₩33,307 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,747 | ₩33,747 | ₩33,307 | ₩33,368 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,441 | ₩34,495 | ₩33,987 | ₩34,117 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,762 | ₩34,775 | ₩34,428 | ₩34,428 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,389 | ₩35,389 | ₩34,575 | ₩34,722 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,870 | ₩35,870 | ₩35,587 | ₩35,633 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩35,963 | ₩36,011 | ₩35,783 | ₩36,011 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,768 | ₩35,934 | ₩35,768 | ₩35,934 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,069 | ₩35,429 | ₩34,882 | ₩35,393 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,776 | ₩35,776 | ₩35,242 | ₩35,389 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,896 | ₩36,277 | ₩35,800 | ₩36,277 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,056 | ₩36,390 | ₩35,896 | ₩35,896 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,644 | ₩36,645 | ₩36,578 | ₩36,578 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,177 | ₩36,230 | ₩35,816 | ₩35,976 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,015 | ₩35,149 | ₩34,655 | ₩34,675 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,736 | ₩35,763 | ₩35,416 | ₩35,603 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,643 | ₩35,936 | ₩35,643 | ₩35,731 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,589 | ₩35,776 | ₩35,549 | ₩35,656 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,149 | ₩35,376 | ₩35,095 | ₩35,095 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,628 | ₩35,082 | ₩34,601 | ₩35,082 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,775 | ₩35,015 | ₩34,762 | ₩35,015 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,908 | ₩35,322 | ₩34,908 | ₩35,242 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,548 | ₩34,788 | ₩34,548 | ₩34,788 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,397 | ₩34,468 | ₩34,280 | ₩34,428 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,581 | ₩34,695 | ₩33,974 | ₩34,186 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,748 | ₩34,748 | ₩34,414 | ₩34,548 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,254 | ₩34,649 | ₩34,201 | ₩34,441 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,205 | ₩34,575 | ₩34,201 | ₩34,555 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,947 | ₩34,975 | ₩33,707 | ₩33,787 | -3.32% | 27.2만 |
|---|