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 | ₩34,129 | ₩34,568 | ₩34,129 | ₩34,568 | +1.28% | 2.5천 |
| 2026.10.08 | ₩34,022 | ₩34,022 | ₩33,993 | ₩33,993 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,795 | ₩34,156 | ₩33,795 | ₩34,147 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,902 | ₩34,076 | ₩33,802 | ₩34,063 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,602 | ₩33,835 | ₩33,555 | ₩33,643 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,555 | ₩33,662 | ₩33,461 | ₩33,528 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,953 | ₩33,140 | ₩32,873 | ₩32,993 | +0.12% | 4.3만 |
| 2026.09.30 | ₩33,007 | ₩33,261 | ₩33,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,118 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,993 | ₩33,207 | ₩32,927 | ₩33,020 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,134 | ₩33,247 | ₩33,007 | ₩33,007 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,408 | ₩33,655 | ₩33,354 | ₩33,528 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,234 | ₩33,628 | ₩33,234 | ₩33,515 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,635 | ₩33,728 | ₩33,568 | ₩33,595 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,504 | ₩34,504 | ₩34,116 | ₩34,223 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,969 | ₩34,336 | ₩33,969 | ₩34,276 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,755 | ₩33,835 | ₩33,702 | ₩33,762 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,089 | ₩34,089 | ₩33,781 | ₩33,781 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,635 | ₩33,635 | ₩33,247 | ₩33,247 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,942 | ₩33,942 | ₩33,381 | ₩33,448 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,063 | ₩34,236 | ₩33,897 | ₩34,049 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,196 | ₩34,330 | ₩34,196 | ₩34,276 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,042 | ₩34,063 | ₩33,835 | ₩33,849 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,042 | ₩34,096 | ₩33,996 | ₩33,996 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,584 | ₩34,584 | ₩34,389 | ₩34,477 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,510 | ₩34,731 | ₩34,510 | ₩34,651 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,798 | ₩35,252 | ₩34,798 | ₩35,092 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,597 | ₩34,597 | ₩34,397 | ₩34,443 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,557 | ₩34,664 | ₩34,223 | ₩34,461 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,225 | ₩35,265 | ₩35,126 | ₩35,196 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,105 | ₩35,492 | ₩35,105 | ₩35,426 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩35,018 | ₩35,037 | ₩34,811 | ₩34,862 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,372 | ₩35,372 | ₩35,085 | ₩35,212 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,653 | ₩35,653 | ₩35,359 | ₩35,452 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,613 | ₩35,693 | ₩35,532 | ₩35,573 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,412 | ₩35,554 | ₩35,406 | ₩35,439 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,105 | ₩35,225 | ₩35,025 | ₩35,145 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,439 | ₩35,760 | ₩35,385 | ₩35,746 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,087 | ₩35,265 | ₩34,965 | ₩34,966 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,412 | ₩35,412 | ₩34,985 | ₩35,065 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,613 | ₩35,613 | ₩35,479 | ₩35,492 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,720 | ₩35,720 | ₩35,492 | ₩35,626 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,558 | ₩35,665 | ₩35,506 | ₩35,532 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩36,007 | ₩36,067 | ₩36,000 | ₩36,020 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,100 | ₩36,361 | ₩36,076 | ₩36,281 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,880 | ₩36,267 | ₩35,880 | ₩36,170 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,760 | ₩35,773 | ₩35,566 | ₩35,693 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,107 | ₩36,107 | ₩35,718 | ₩35,860 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,720 | ₩36,027 | ₩35,720 | ₩36,000 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,586 | ₩36,348 | ₩35,586 | ₩36,147 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,784 | ₩35,236 | ₩34,744 | ₩35,236 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,074 | ₩33,421 | ₩33,060 | ₩33,301 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,034 | ₩33,167 | ₩32,709 | ₩32,709 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,939 | ₩33,100 | ₩32,887 | ₩33,100 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩33,007 | ₩33,007 | ₩32,686 | ₩32,820 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,419 | ₩32,630 | ₩32,379 | ₩32,486 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,140 | ₩33,140 | ₩32,312 | ₩32,419 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,423 | ₩34,423 | ₩34,103 | ₩34,250 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,390 | ₩34,584 | ₩34,390 | ₩34,530 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,568 | ₩34,945 | ₩34,450 | ₩34,505 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,864 | ₩34,878 | ₩34,637 | ₩34,664 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,486 | ₩35,486 | ₩35,132 | ₩35,132 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,332 | ₩35,466 | ₩35,212 | ₩35,212 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,165 | ₩35,165 | ₩34,704 | ₩34,850 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,851 | ₩35,105 | ₩34,731 | ₩34,851 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,105 | ₩35,265 | ₩35,087 | ₩35,087 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,564 | ₩35,051 | ₩34,564 | ₩34,985 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,824 | ₩34,824 | ₩34,256 | ₩34,570 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,332 | ₩35,332 | ₩35,043 | ₩35,105 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,931 | ₩35,329 | ₩34,784 | ₩35,292 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,118 | ₩35,118 | ₩34,838 | ₩34,930 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,185 | ₩35,492 | ₩35,185 | ₩35,238 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,771 | ₩35,011 | ₩34,771 | ₩34,892 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,664 | ₩34,945 | ₩34,645 | ₩34,891 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,533 | ₩34,116 | ₩33,533 | ₩34,001 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,608 | ₩33,862 | ₩33,408 | ₩33,408 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,956 | ₩34,383 | ₩33,956 | ₩34,049 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,929 | ₩34,069 | ₩33,755 | ₩33,809 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,544 | ₩34,624 | ₩34,063 | ₩34,080 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,357 | ₩34,985 | ₩34,343 | ₩34,864 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,025 | ₩35,025 | ₩34,223 | ₩34,290 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,496 | ₩35,532 | ₩35,212 | ₩35,216 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,145 | ₩35,439 | ₩35,145 | ₩35,328 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,303 | ₩34,584 | ₩34,156 | ₩34,584 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,969 | ₩34,651 | ₩33,769 | ₩34,584 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,290 | ₩34,410 | ₩33,782 | ₩33,782 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,051 | ₩35,051 | ₩34,196 | ₩34,544 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,664 | ₩34,717 | ₩34,443 | ₩34,517 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,158 | ₩35,158 | ₩34,223 | ₩34,316 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,385 | ₩35,385 | ₩35,105 | ₩35,105 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,319 | ₩35,323 | ₩34,864 | ₩35,065 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,439 | ₩35,653 | ₩35,365 | ₩35,372 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,294 | ₩36,294 | ₩35,706 | ₩35,706 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,722 | ₩36,896 | ₩36,622 | ₩36,668 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,829 | ₩36,989 | ₩36,720 | ₩36,949 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,775 | ₩36,829 | ₩36,668 | ₩36,815 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,334 | ₩36,346 | ₩35,920 | ₩36,161 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,227 | ₩36,308 | ₩36,060 | ₩36,120 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,519 | ₩36,134 | ₩35,452 | ₩36,040 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,945 | ₩35,712 | ₩34,945 | ₩35,712 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,771 | ₩34,931 | ₩34,557 | ₩34,815 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,359 | ₩35,573 | ₩35,071 | ₩35,432 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,479 | ₩35,491 | ₩35,295 | ₩35,399 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,194 | ₩36,201 | ₩35,987 | ₩35,987 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,633 | ₩36,214 | ₩35,626 | ₩36,084 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,960 | ₩35,960 | ₩35,559 | ₩35,813 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,174 | ₩36,361 | ₩36,067 | ₩36,241 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,548 | ₩36,655 | ₩36,412 | ₩36,481 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,561 | ₩36,561 | ₩36,281 | ₩36,481 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,301 | ₩36,628 | ₩36,278 | ₩36,455 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,134 | ₩36,134 | ₩35,936 | ₩35,936 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,261 | ₩36,261 | ₩35,713 | ₩35,826 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,806 | ₩36,161 | ₩35,586 | ₩35,896 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,132 | ₩35,773 | ₩35,132 | ₩35,746 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,198 | ₩35,385 | ₩35,178 | ₩35,272 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,185 | ₩35,385 | ₩35,185 | ₩35,292 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,599 | ₩35,653 | ₩35,352 | ₩35,546 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,492 | ₩35,800 | ₩35,492 | ₩35,796 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,385 | ₩35,539 | ₩35,051 | ₩35,319 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,553 | ₩35,626 | ₩35,553 | ₩35,625 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,027 | ₩36,027 | ₩35,506 | ₩35,519 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,733 | ₩35,800 | ₩35,466 | ₩35,626 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,826 | ₩36,294 | ₩35,826 | ₩35,885 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,025 | ₩35,252 | ₩35,025 | ₩35,212 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,717 | ₩35,345 | ₩34,717 | ₩35,332 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,370 | ₩34,958 | ₩34,370 | ₩34,838 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,568 | ₩33,929 | ₩33,501 | ₩33,929 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,688 | ₩33,702 | ₩33,488 | ₩33,612 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,713 | ₩33,475 | ₩32,686 | ₩33,421 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,100 | ₩33,100 | ₩32,593 | ₩32,678 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,871 | ₩31,871 | ₩31,350 | ₩31,779 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩32,011 | ₩32,058 | ₩31,804 | ₩32,031 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,483 | ₩32,125 | ₩31,483 | ₩31,842 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,192 | ₩32,486 | ₩32,152 | ₩32,272 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,564 | ₩32,085 | ₩31,483 | ₩31,978 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,149 | ₩31,430 | ₩30,521 | ₩31,012 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,483 | ₩31,504 | ₩30,855 | ₩30,936 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,512 | ₩32,539 | ₩31,978 | ₩31,991 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,606 | ₩32,619 | ₩32,459 | ₩32,566 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,232 | ₩32,352 | ₩32,138 | ₩32,188 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,339 | ₩32,713 | ₩32,339 | ₩32,372 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,205 | ₩32,205 | ₩31,403 | ₩31,684 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,071 | ₩32,379 | ₩32,005 | ₩32,210 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,980 | ₩32,980 | ₩32,432 | ₩32,499 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,221 | ₩33,281 | ₩33,140 | ₩33,274 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,766 | ₩32,953 | ₩32,753 | ₩32,887 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,740 | ₩32,852 | ₩32,419 | ₩32,432 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,154 | ₩33,154 | ₩32,446 | ₩32,625 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,535 | ₩33,608 | ₩33,321 | ₩33,448 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,421 | ₩33,822 | ₩33,394 | ₩33,475 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,221 | ₩33,568 | ₩32,553 | ₩33,475 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,461 | ₩33,635 | ₩33,381 | ₩33,448 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,103 | ₩34,116 | ₩33,835 | ₩34,095 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,488 | ₩34,089 | ₩33,488 | ₩33,996 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,766 | ₩33,688 | ₩32,526 | ₩33,314 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,234 | ₩33,581 | ₩33,234 | ₩33,581 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,702 | ₩33,875 | ₩33,695 | ₩33,875 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,862 | ₩34,009 | ₩33,635 | ₩33,862 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,929 | ₩34,022 | ₩33,875 | ₩34,009 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,528 | ₩34,022 | ₩33,528 | ₩33,894 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,809 | ₩33,809 | ₩33,127 | ₩33,408 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,635 | ₩34,123 | ₩33,635 | ₩34,103 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,528 | ₩33,802 | ₩33,528 | ₩33,755 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,595 | ₩34,089 | ₩33,595 | ₩33,835 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,568 | ₩33,568 | ₩33,227 | ₩33,501 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,635 | ₩33,866 | ₩33,448 | ₩33,551 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,437 | ₩34,437 | ₩33,448 | ₩33,568 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,437 | ₩34,477 | ₩34,009 | ₩34,163 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,357 | ₩34,651 | ₩34,330 | ₩34,377 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,782 | ₩34,397 | ₩33,782 | ₩34,243 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,622 | ₩34,330 | ₩33,595 | ₩34,330 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,664 | ₩34,771 | ₩34,410 | ₩34,497 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,780 | ₩35,780 | ₩35,225 | ₩35,375 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,040 | ₩36,040 | ₩35,479 | ₩35,813 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,829 | ₩36,320 | ₩35,829 | ₩36,213 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,201 | ₩36,201 | ₩35,943 | ₩35,943 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,348 | ₩36,348 | ₩35,746 | ₩36,010 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,376 | ₩36,376 | ₩36,287 | ₩36,289 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,320 | ₩36,521 | ₩36,320 | ₩36,439 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,561 | ₩36,561 | ₩36,227 | ₩36,233 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,401 | ₩36,561 | ₩36,388 | ₩36,521 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,100 | ₩36,358 | ₩36,067 | ₩36,238 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,279 | ₩35,778 | ₩35,279 | ₩35,778 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,520 | ₩35,693 | ₩35,158 | ₩35,265 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,455 | ₩36,455 | ₩36,201 | ₩36,281 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,493 | ₩36,493 | ₩36,356 | ₩36,356 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,695 | ₩36,695 | ₩36,094 | ₩36,201 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,096 | ₩37,096 | ₩36,763 | ₩36,822 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,989 | ₩37,243 | ₩36,989 | ₩37,096 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,829 | ₩37,059 | ₩36,829 | ₩37,059 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,094 | ₩36,842 | ₩36,094 | ₩36,842 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,388 | ₩36,401 | ₩36,059 | ₩36,059 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,706 | ₩36,120 | ₩35,706 | ₩36,120 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,700 | ₩35,907 | ₩35,700 | ₩35,746 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,613 | ₩35,613 | ₩34,918 | ₩35,023 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,599 | ₩35,679 | ₩35,372 | ₩35,372 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,706 | ₩35,746 | ₩35,686 | ₩35,746 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,947 | ₩35,987 | ₩35,853 | ₩35,853 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,227 | ₩36,267 | ₩36,207 | ₩36,267 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,254 | ₩36,401 | ₩36,214 | ₩36,366 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,241 | ₩36,285 | ₩36,214 | ₩36,285 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,147 | ₩36,321 | ₩36,147 | ₩36,245 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,027 | ₩36,120 | ₩36,014 | ₩36,018 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,267 | ₩36,267 | ₩36,120 | ₩36,149 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,760 | ₩35,760 | ₩35,474 | ₩35,474 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,706 | ₩35,947 | ₩35,666 | ₩35,947 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,947 | ₩35,947 | ₩35,720 | ₩35,809 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,573 | ₩35,615 | ₩35,531 | ₩35,615 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,492 | ₩35,639 | ₩35,492 | ₩35,565 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,252 | ₩35,666 | ₩35,252 | ₩35,602 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,051 | ₩35,198 | ₩35,051 | ₩35,085 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,279 | ₩35,279 | ₩34,975 | ₩34,975 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,613 | ₩35,613 | ₩35,452 | ₩35,483 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,185 | ₩35,349 | ₩35,185 | ₩35,349 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,399 | ₩35,546 | ₩35,399 | ₩35,478 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,212 | ₩35,238 | ₩35,204 | ₩35,204 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,225 | ₩35,272 | ₩35,051 | ₩35,105 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,050 | ₩35,105 | ₩35,025 | ₩35,105 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,691 | ₩34,912 | ₩34,691 | ₩34,771 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,410 | ₩34,584 | ₩34,410 | ₩34,584 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,515 | ₩34,064 | ₩33,515 | ₩33,985 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,780 | ₩33,635 | ₩32,726 | ₩33,293 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩33,996 | ₩33,996 | ₩32,713 | ₩32,726 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,234 | ₩33,479 | ₩33,154 | ₩33,341 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,782 | ₩33,782 | ₩33,341 | ₩33,402 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,477 | ₩34,530 | ₩34,022 | ₩34,152 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,798 | ₩34,811 | ₩34,463 | ₩34,463 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,426 | ₩35,426 | ₩34,610 | ₩34,757 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,907 | ₩35,907 | ₩35,623 | ₩35,670 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩36,000 | ₩36,048 | ₩35,820 | ₩36,048 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,805 | ₩35,971 | ₩35,805 | ₩35,971 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,105 | ₩35,466 | ₩34,918 | ₩35,430 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,813 | ₩35,813 | ₩35,279 | ₩35,426 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,933 | ₩36,314 | ₩35,837 | ₩36,314 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,094 | ₩36,428 | ₩35,933 | ₩35,933 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,682 | ₩36,683 | ₩36,616 | ₩36,616 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,214 | ₩36,267 | ₩35,853 | ₩36,014 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,051 | ₩35,185 | ₩34,691 | ₩34,711 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,773 | ₩35,800 | ₩35,452 | ₩35,639 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,679 | ₩35,973 | ₩35,679 | ₩35,768 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,626 | ₩35,813 | ₩35,586 | ₩35,693 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,185 | ₩35,412 | ₩35,132 | ₩35,132 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,664 | ₩35,118 | ₩34,637 | ₩35,118 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,811 | ₩35,051 | ₩34,798 | ₩35,051 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,945 | ₩35,359 | ₩34,945 | ₩35,279 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,584 | ₩34,824 | ₩34,584 | ₩34,824 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,433 | ₩34,504 | ₩34,315 | ₩34,463 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,617 | ₩34,731 | ₩34,009 | ₩34,222 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,784 | ₩34,784 | ₩34,450 | ₩34,584 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,290 | ₩34,685 | ₩34,236 | ₩34,477 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,240 | ₩34,610 | ₩34,236 | ₩34,590 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,983 | ₩35,011 | ₩33,742 | ₩33,822 | -3.32% | 27.2만 |
|---|