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 | ₩34,134 | ₩34,572 | ₩34,134 | ₩34,572 | +1.28% | 2.5천 |
| 2026.10.08 | ₩34,027 | ₩34,027 | ₩33,997 | ₩33,997 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,800 | ₩34,160 | ₩33,800 | ₩34,151 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,906 | ₩34,080 | ₩33,806 | ₩34,067 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,606 | ₩33,840 | ₩33,559 | ₩33,647 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,559 | ₩33,666 | ₩33,465 | ₩33,532 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,958 | ₩33,145 | ₩32,877 | ₩32,998 | +0.12% | 4.3만 |
| 2026.09.30 | ₩33,011 | ₩33,265 | ₩33,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,122 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,998 | ₩33,212 | ₩32,931 | ₩33,024 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,138 | ₩33,252 | ₩33,011 | ₩33,011 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,412 | ₩33,659 | ₩33,359 | ₩33,532 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,238 | ₩33,633 | ₩33,238 | ₩33,519 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,639 | ₩33,733 | ₩33,572 | ₩33,599 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,508 | ₩34,508 | ₩34,120 | ₩34,227 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,973 | ₩34,341 | ₩33,973 | ₩34,281 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,759 | ₩33,840 | ₩33,706 | ₩33,766 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,094 | ₩34,094 | ₩33,785 | ₩33,785 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,639 | ₩33,639 | ₩33,252 | ₩33,252 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,947 | ₩33,947 | ₩33,385 | ₩33,452 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,067 | ₩34,241 | ₩33,901 | ₩34,054 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,201 | ₩34,334 | ₩34,201 | ₩34,281 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,047 | ₩34,067 | ₩33,840 | ₩33,853 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,047 | ₩34,100 | ₩34,000 | ₩34,000 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,588 | ₩34,588 | ₩34,393 | ₩34,481 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,515 | ₩34,735 | ₩34,515 | ₩34,655 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,802 | ₩35,256 | ₩34,802 | ₩35,096 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,601 | ₩34,601 | ₩34,401 | ₩34,448 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,561 | ₩34,668 | ₩34,227 | ₩34,465 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,230 | ₩35,270 | ₩35,131 | ₩35,200 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,109 | ₩35,497 | ₩35,109 | ₩35,430 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩35,022 | ₩35,041 | ₩34,815 | ₩34,866 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,377 | ₩35,377 | ₩35,089 | ₩35,216 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,657 | ₩35,657 | ₩35,363 | ₩35,457 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,617 | ₩35,697 | ₩35,537 | ₩35,577 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,417 | ₩35,558 | ₩35,410 | ₩35,443 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,109 | ₩35,230 | ₩35,029 | ₩35,149 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,443 | ₩35,764 | ₩35,390 | ₩35,751 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,092 | ₩35,270 | ₩34,969 | ₩34,970 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,417 | ₩35,417 | ₩34,989 | ₩35,069 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,617 | ₩35,617 | ₩35,484 | ₩35,497 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,724 | ₩35,724 | ₩35,497 | ₩35,631 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,562 | ₩35,669 | ₩35,510 | ₩35,537 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩36,011 | ₩36,072 | ₩36,005 | ₩36,025 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,105 | ₩36,366 | ₩36,081 | ₩36,285 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,884 | ₩36,272 | ₩35,884 | ₩36,175 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,764 | ₩35,778 | ₩35,570 | ₩35,697 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,112 | ₩36,112 | ₩35,723 | ₩35,864 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,724 | ₩36,031 | ₩35,724 | ₩36,005 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,590 | ₩36,352 | ₩35,590 | ₩36,152 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,789 | ₩35,240 | ₩34,748 | ₩35,240 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,078 | ₩33,425 | ₩33,065 | ₩33,305 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,038 | ₩33,171 | ₩32,713 | ₩32,713 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,943 | ₩33,105 | ₩32,891 | ₩33,105 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩33,011 | ₩33,011 | ₩32,690 | ₩32,824 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,423 | ₩32,634 | ₩32,383 | ₩32,490 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,145 | ₩33,145 | ₩32,316 | ₩32,423 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,428 | ₩34,428 | ₩34,107 | ₩34,254 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,394 | ₩34,588 | ₩34,394 | ₩34,535 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,572 | ₩34,949 | ₩34,454 | ₩34,509 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,869 | ₩34,882 | ₩34,642 | ₩34,668 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,490 | ₩35,490 | ₩35,136 | ₩35,136 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,337 | ₩35,470 | ₩35,216 | ₩35,216 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,169 | ₩35,169 | ₩34,708 | ₩34,854 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,855 | ₩35,109 | ₩34,735 | ₩34,855 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,109 | ₩35,270 | ₩35,092 | ₩35,092 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,568 | ₩35,056 | ₩34,568 | ₩34,989 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,829 | ₩34,829 | ₩34,261 | ₩34,575 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,337 | ₩35,337 | ₩35,048 | ₩35,109 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,936 | ₩35,334 | ₩34,789 | ₩35,296 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,123 | ₩35,123 | ₩34,842 | ₩34,934 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,190 | ₩35,497 | ₩35,190 | ₩35,243 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,775 | ₩35,016 | ₩34,775 | ₩34,897 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,668 | ₩34,949 | ₩34,650 | ₩34,895 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,538 | ₩34,120 | ₩33,538 | ₩34,005 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,612 | ₩33,866 | ₩33,412 | ₩33,412 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,960 | ₩34,388 | ₩33,960 | ₩34,054 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,933 | ₩34,074 | ₩33,759 | ₩33,813 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,548 | ₩34,628 | ₩34,067 | ₩34,084 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,361 | ₩34,989 | ₩34,348 | ₩34,869 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,029 | ₩35,029 | ₩34,227 | ₩34,294 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,501 | ₩35,537 | ₩35,216 | ₩35,220 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,149 | ₩35,443 | ₩35,149 | ₩35,333 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,307 | ₩34,588 | ₩34,160 | ₩34,588 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,973 | ₩34,655 | ₩33,773 | ₩34,588 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,294 | ₩34,414 | ₩33,786 | ₩33,786 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,056 | ₩35,056 | ₩34,201 | ₩34,548 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,668 | ₩34,722 | ₩34,448 | ₩34,521 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,163 | ₩35,163 | ₩34,227 | ₩34,321 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,390 | ₩35,390 | ₩35,109 | ₩35,109 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,323 | ₩35,327 | ₩34,869 | ₩35,069 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,443 | ₩35,657 | ₩35,370 | ₩35,377 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,299 | ₩36,299 | ₩35,711 | ₩35,711 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,726 | ₩36,900 | ₩36,626 | ₩36,673 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,833 | ₩36,994 | ₩36,725 | ₩36,954 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,780 | ₩36,833 | ₩36,673 | ₩36,820 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,339 | ₩36,351 | ₩35,925 | ₩36,165 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,232 | ₩36,312 | ₩36,065 | ₩36,125 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,524 | ₩36,138 | ₩35,457 | ₩36,045 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,949 | ₩35,716 | ₩34,949 | ₩35,716 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,775 | ₩34,936 | ₩34,561 | ₩34,819 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,363 | ₩35,577 | ₩35,076 | ₩35,437 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,484 | ₩35,496 | ₩35,299 | ₩35,403 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,199 | ₩36,205 | ₩35,991 | ₩35,991 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,637 | ₩36,219 | ₩35,631 | ₩36,089 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,965 | ₩35,965 | ₩35,564 | ₩35,818 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,179 | ₩36,366 | ₩36,072 | ₩36,245 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,553 | ₩36,660 | ₩36,416 | ₩36,486 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,566 | ₩36,566 | ₩36,285 | ₩36,486 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,305 | ₩36,633 | ₩36,283 | ₩36,459 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,138 | ₩36,138 | ₩35,941 | ₩35,941 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,265 | ₩36,265 | ₩35,717 | ₩35,831 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,811 | ₩36,165 | ₩35,590 | ₩35,901 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,136 | ₩35,778 | ₩35,136 | ₩35,751 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,203 | ₩35,390 | ₩35,183 | ₩35,276 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,190 | ₩35,390 | ₩35,190 | ₩35,296 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,604 | ₩35,657 | ₩35,357 | ₩35,550 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,497 | ₩35,804 | ₩35,497 | ₩35,800 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,390 | ₩35,544 | ₩35,056 | ₩35,323 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,557 | ₩35,631 | ₩35,557 | ₩35,629 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,031 | ₩36,031 | ₩35,510 | ₩35,524 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,737 | ₩35,804 | ₩35,470 | ₩35,631 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,831 | ₩36,299 | ₩35,831 | ₩35,890 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,029 | ₩35,256 | ₩35,029 | ₩35,216 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,722 | ₩35,350 | ₩34,722 | ₩35,337 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,374 | ₩34,962 | ₩34,374 | ₩34,842 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,572 | ₩33,933 | ₩33,506 | ₩33,933 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,693 | ₩33,706 | ₩33,492 | ₩33,616 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,717 | ₩33,479 | ₩32,690 | ₩33,425 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,105 | ₩33,105 | ₩32,597 | ₩32,682 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,875 | ₩31,875 | ₩31,354 | ₩31,783 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩32,015 | ₩32,062 | ₩31,808 | ₩32,035 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,487 | ₩32,129 | ₩31,487 | ₩31,846 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,196 | ₩32,490 | ₩32,156 | ₩32,276 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,568 | ₩32,089 | ₩31,487 | ₩31,982 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,153 | ₩31,434 | ₩30,525 | ₩31,016 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,487 | ₩31,508 | ₩30,859 | ₩30,940 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,517 | ₩32,543 | ₩31,982 | ₩31,995 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,610 | ₩32,623 | ₩32,463 | ₩32,570 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,236 | ₩32,356 | ₩32,142 | ₩32,192 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,343 | ₩32,717 | ₩32,343 | ₩32,376 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,209 | ₩32,209 | ₩31,407 | ₩31,688 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,076 | ₩32,383 | ₩32,009 | ₩32,215 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,984 | ₩32,984 | ₩32,436 | ₩32,503 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,225 | ₩33,285 | ₩33,145 | ₩33,278 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,770 | ₩32,958 | ₩32,757 | ₩32,891 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,744 | ₩32,856 | ₩32,423 | ₩32,436 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,158 | ₩33,158 | ₩32,450 | ₩32,629 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,539 | ₩33,612 | ₩33,325 | ₩33,452 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,425 | ₩33,826 | ₩33,399 | ₩33,479 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,225 | ₩33,572 | ₩32,557 | ₩33,479 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,465 | ₩33,639 | ₩33,385 | ₩33,452 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,107 | ₩34,120 | ₩33,840 | ₩34,099 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,492 | ₩34,094 | ₩33,492 | ₩34,000 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,770 | ₩33,693 | ₩32,530 | ₩33,318 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,238 | ₩33,586 | ₩33,238 | ₩33,586 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,706 | ₩33,880 | ₩33,699 | ₩33,880 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,866 | ₩34,013 | ₩33,639 | ₩33,866 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,933 | ₩34,027 | ₩33,880 | ₩34,013 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,532 | ₩34,027 | ₩33,532 | ₩33,898 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,813 | ₩33,813 | ₩33,131 | ₩33,412 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,639 | ₩34,127 | ₩33,639 | ₩34,107 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,532 | ₩33,806 | ₩33,532 | ₩33,759 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,599 | ₩34,094 | ₩33,599 | ₩33,840 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,572 | ₩33,572 | ₩33,232 | ₩33,506 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,639 | ₩33,870 | ₩33,452 | ₩33,555 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,441 | ₩34,441 | ₩33,452 | ₩33,572 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,441 | ₩34,481 | ₩34,013 | ₩34,167 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,361 | ₩34,655 | ₩34,334 | ₩34,381 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,786 | ₩34,401 | ₩33,786 | ₩34,247 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,626 | ₩34,334 | ₩33,599 | ₩34,334 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,668 | ₩34,775 | ₩34,414 | ₩34,501 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,784 | ₩35,784 | ₩35,230 | ₩35,379 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,045 | ₩36,045 | ₩35,484 | ₩35,818 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,834 | ₩36,324 | ₩35,834 | ₩36,217 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,205 | ₩36,205 | ₩35,947 | ₩35,947 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,352 | ₩36,352 | ₩35,751 | ₩36,014 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,380 | ₩36,380 | ₩36,292 | ₩36,293 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,324 | ₩36,526 | ₩36,324 | ₩36,443 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,566 | ₩36,566 | ₩36,232 | ₩36,237 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,406 | ₩36,566 | ₩36,392 | ₩36,526 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,105 | ₩36,363 | ₩36,072 | ₩36,243 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,283 | ₩35,783 | ₩35,283 | ₩35,783 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,525 | ₩35,697 | ₩35,163 | ₩35,270 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,459 | ₩36,459 | ₩36,205 | ₩36,285 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,498 | ₩36,498 | ₩36,360 | ₩36,360 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,700 | ₩36,700 | ₩36,098 | ₩36,205 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,101 | ₩37,101 | ₩36,768 | ₩36,827 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,994 | ₩37,248 | ₩36,994 | ₩37,101 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,833 | ₩37,063 | ₩36,833 | ₩37,063 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,098 | ₩36,847 | ₩36,098 | ₩36,847 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,392 | ₩36,406 | ₩36,064 | ₩36,064 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,711 | ₩36,125 | ₩35,711 | ₩36,125 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,704 | ₩35,911 | ₩35,704 | ₩35,751 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,617 | ₩35,617 | ₩34,922 | ₩35,028 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,604 | ₩35,684 | ₩35,377 | ₩35,377 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,711 | ₩35,751 | ₩35,691 | ₩35,751 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,951 | ₩35,991 | ₩35,858 | ₩35,858 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,232 | ₩36,272 | ₩36,212 | ₩36,272 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,259 | ₩36,406 | ₩36,219 | ₩36,371 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,245 | ₩36,289 | ₩36,219 | ₩36,289 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,152 | ₩36,326 | ₩36,152 | ₩36,249 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,031 | ₩36,125 | ₩36,018 | ₩36,022 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,272 | ₩36,272 | ₩36,125 | ₩36,153 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,764 | ₩35,764 | ₩35,478 | ₩35,478 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,711 | ₩35,951 | ₩35,671 | ₩35,951 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,951 | ₩35,951 | ₩35,724 | ₩35,814 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,577 | ₩35,620 | ₩35,536 | ₩35,620 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,497 | ₩35,644 | ₩35,497 | ₩35,569 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,256 | ₩35,671 | ₩35,256 | ₩35,607 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,056 | ₩35,203 | ₩35,056 | ₩35,089 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,283 | ₩35,283 | ₩34,980 | ₩34,980 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,617 | ₩35,617 | ₩35,457 | ₩35,488 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,190 | ₩35,354 | ₩35,190 | ₩35,354 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,403 | ₩35,550 | ₩35,403 | ₩35,482 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,216 | ₩35,243 | ₩35,208 | ₩35,208 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,230 | ₩35,276 | ₩35,056 | ₩35,109 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,055 | ₩35,109 | ₩35,029 | ₩35,109 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,695 | ₩34,917 | ₩34,695 | ₩34,775 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,414 | ₩34,588 | ₩34,414 | ₩34,588 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,519 | ₩34,068 | ₩33,519 | ₩33,989 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,784 | ₩33,639 | ₩32,730 | ₩33,297 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩34,000 | ₩34,000 | ₩32,717 | ₩32,730 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,238 | ₩33,483 | ₩33,158 | ₩33,345 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,786 | ₩33,786 | ₩33,345 | ₩33,407 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,481 | ₩34,535 | ₩34,027 | ₩34,156 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,802 | ₩34,815 | ₩34,468 | ₩34,468 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,430 | ₩35,430 | ₩34,615 | ₩34,762 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,911 | ₩35,911 | ₩35,628 | ₩35,675 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩36,005 | ₩36,053 | ₩35,824 | ₩36,053 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,810 | ₩35,975 | ₩35,810 | ₩35,975 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,109 | ₩35,470 | ₩34,922 | ₩35,434 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,818 | ₩35,818 | ₩35,283 | ₩35,430 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,938 | ₩36,319 | ₩35,842 | ₩36,319 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,098 | ₩36,432 | ₩35,938 | ₩35,938 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,686 | ₩36,688 | ₩36,621 | ₩36,621 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,219 | ₩36,272 | ₩35,858 | ₩36,018 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,056 | ₩35,190 | ₩34,695 | ₩34,715 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,778 | ₩35,804 | ₩35,457 | ₩35,644 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,684 | ₩35,978 | ₩35,684 | ₩35,772 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,631 | ₩35,818 | ₩35,590 | ₩35,697 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,190 | ₩35,417 | ₩35,136 | ₩35,136 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,668 | ₩35,123 | ₩34,642 | ₩35,123 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,815 | ₩35,056 | ₩34,802 | ₩35,056 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,949 | ₩35,363 | ₩34,949 | ₩35,283 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,588 | ₩34,829 | ₩34,588 | ₩34,829 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,437 | ₩34,508 | ₩34,319 | ₩34,468 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,622 | ₩34,735 | ₩34,013 | ₩34,226 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,789 | ₩34,789 | ₩34,454 | ₩34,588 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,294 | ₩34,690 | ₩34,241 | ₩34,481 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,245 | ₩34,615 | ₩34,241 | ₩34,595 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,988 | ₩35,016 | ₩33,746 | ₩33,826 | -3.32% | 27.2만 |
|---|