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 | ₩34,116 | ₩34,554 | ₩34,116 | ₩34,554 | +1.28% | 2.5천 |
| 2026.10.08 | ₩34,009 | ₩34,009 | ₩33,980 | ₩33,980 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,782 | ₩34,143 | ₩33,782 | ₩34,133 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,889 | ₩34,062 | ₩33,789 | ₩34,049 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,588 | ₩33,822 | ₩33,541 | ₩33,630 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,541 | ₩33,648 | ₩33,448 | ₩33,515 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,940 | ₩33,127 | ₩32,860 | ₩32,980 | +0.12% | 4.3만 |
| 2026.09.30 | ₩32,994 | ₩33,248 | ₩32,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,105 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,980 | ₩33,194 | ₩32,914 | ₩33,007 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,121 | ₩33,234 | ₩32,994 | ₩32,994 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,395 | ₩33,642 | ₩33,341 | ₩33,515 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,221 | ₩33,615 | ₩33,221 | ₩33,501 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,622 | ₩33,715 | ₩33,555 | ₩33,582 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,490 | ₩34,490 | ₩34,102 | ₩34,209 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,956 | ₩34,323 | ₩33,956 | ₩34,263 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,742 | ₩33,822 | ₩33,688 | ₩33,748 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,076 | ₩34,076 | ₩33,767 | ₩33,767 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,622 | ₩33,622 | ₩33,234 | ₩33,234 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,929 | ₩33,929 | ₩33,368 | ₩33,435 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,049 | ₩34,223 | ₩33,883 | ₩34,036 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,183 | ₩34,316 | ₩34,183 | ₩34,263 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,029 | ₩34,049 | ₩33,822 | ₩33,835 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,029 | ₩34,082 | ₩33,982 | ₩33,982 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,570 | ₩34,570 | ₩34,375 | ₩34,463 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,497 | ₩34,717 | ₩34,497 | ₩34,637 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,784 | ₩35,238 | ₩34,784 | ₩35,078 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,583 | ₩34,583 | ₩34,383 | ₩34,430 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,543 | ₩34,650 | ₩34,209 | ₩34,447 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,211 | ₩35,251 | ₩35,112 | ₩35,182 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,091 | ₩35,478 | ₩35,091 | ₩35,412 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩35,004 | ₩35,023 | ₩34,797 | ₩34,848 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,358 | ₩35,358 | ₩35,071 | ₩35,198 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,639 | ₩35,639 | ₩35,345 | ₩35,438 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,599 | ₩35,679 | ₩35,518 | ₩35,558 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,398 | ₩35,540 | ₩35,391 | ₩35,425 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,091 | ₩35,211 | ₩35,011 | ₩35,131 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,425 | ₩35,745 | ₩35,371 | ₩35,732 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,074 | ₩35,251 | ₩34,951 | ₩34,952 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,398 | ₩35,398 | ₩34,971 | ₩35,051 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,599 | ₩35,599 | ₩35,465 | ₩35,478 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,705 | ₩35,705 | ₩35,478 | ₩35,612 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,544 | ₩35,651 | ₩35,492 | ₩35,518 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩35,993 | ₩36,053 | ₩35,986 | ₩36,006 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,086 | ₩36,347 | ₩36,062 | ₩36,266 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,866 | ₩36,253 | ₩35,866 | ₩36,156 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,745 | ₩35,759 | ₩35,552 | ₩35,679 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,093 | ₩36,093 | ₩35,704 | ₩35,846 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,705 | ₩36,013 | ₩35,705 | ₩35,986 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,572 | ₩36,333 | ₩35,572 | ₩36,133 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,770 | ₩35,222 | ₩34,730 | ₩35,222 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,061 | ₩33,408 | ₩33,047 | ₩33,288 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,020 | ₩33,154 | ₩32,696 | ₩32,696 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,926 | ₩33,087 | ₩32,874 | ₩33,087 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩32,994 | ₩32,994 | ₩32,673 | ₩32,807 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,406 | ₩32,617 | ₩32,366 | ₩32,473 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,127 | ₩33,127 | ₩32,299 | ₩32,406 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,410 | ₩34,410 | ₩34,089 | ₩34,236 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,376 | ₩34,570 | ₩34,376 | ₩34,517 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,554 | ₩34,931 | ₩34,436 | ₩34,491 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,851 | ₩34,864 | ₩34,623 | ₩34,650 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,472 | ₩35,472 | ₩35,118 | ₩35,118 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,318 | ₩35,452 | ₩35,198 | ₩35,198 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,151 | ₩35,151 | ₩34,690 | ₩34,836 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,837 | ₩35,091 | ₩34,717 | ₩34,837 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,091 | ₩35,251 | ₩35,074 | ₩35,074 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,550 | ₩35,038 | ₩34,550 | ₩34,971 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,810 | ₩34,810 | ₩34,243 | ₩34,557 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,318 | ₩35,318 | ₩35,029 | ₩35,091 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,917 | ₩35,315 | ₩34,770 | ₩35,278 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,104 | ₩35,104 | ₩34,824 | ₩34,916 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,171 | ₩35,478 | ₩35,171 | ₩35,225 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,757 | ₩34,997 | ₩34,757 | ₩34,879 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,650 | ₩34,931 | ₩34,631 | ₩34,877 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,520 | ₩34,102 | ₩33,520 | ₩33,988 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,595 | ₩33,849 | ₩33,395 | ₩33,395 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,942 | ₩34,370 | ₩33,942 | ₩34,036 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,915 | ₩34,056 | ₩33,742 | ₩33,795 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,530 | ₩34,610 | ₩34,049 | ₩34,066 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,343 | ₩34,971 | ₩34,330 | ₩34,851 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,011 | ₩35,011 | ₩34,209 | ₩34,276 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,482 | ₩35,518 | ₩35,198 | ₩35,202 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,131 | ₩35,425 | ₩35,131 | ₩35,314 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,289 | ₩34,570 | ₩34,143 | ₩34,570 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,956 | ₩34,637 | ₩33,755 | ₩34,570 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,276 | ₩34,396 | ₩33,769 | ₩33,769 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,038 | ₩35,038 | ₩34,183 | ₩34,530 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,650 | ₩34,704 | ₩34,430 | ₩34,503 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,144 | ₩35,144 | ₩34,209 | ₩34,303 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,371 | ₩35,371 | ₩35,091 | ₩35,091 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,305 | ₩35,309 | ₩34,851 | ₩35,051 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,425 | ₩35,639 | ₩35,351 | ₩35,358 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,280 | ₩36,280 | ₩35,692 | ₩35,692 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,707 | ₩36,881 | ₩36,607 | ₩36,654 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,814 | ₩36,974 | ₩36,706 | ₩36,934 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,761 | ₩36,814 | ₩36,654 | ₩36,801 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,320 | ₩36,332 | ₩35,906 | ₩36,146 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,213 | ₩36,293 | ₩36,046 | ₩36,106 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,505 | ₩36,119 | ₩35,438 | ₩36,026 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,931 | ₩35,697 | ₩34,931 | ₩35,697 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,757 | ₩34,917 | ₩34,543 | ₩34,801 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,345 | ₩35,558 | ₩35,058 | ₩35,418 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,465 | ₩35,477 | ₩35,281 | ₩35,385 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,180 | ₩36,186 | ₩35,973 | ₩35,973 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,619 | ₩36,200 | ₩35,612 | ₩36,070 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,946 | ₩35,946 | ₩35,545 | ₩35,799 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,160 | ₩36,347 | ₩36,053 | ₩36,226 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,534 | ₩36,640 | ₩36,397 | ₩36,467 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,547 | ₩36,547 | ₩36,266 | ₩36,467 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,286 | ₩36,614 | ₩36,264 | ₩36,440 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,119 | ₩36,119 | ₩35,922 | ₩35,922 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,246 | ₩36,246 | ₩35,699 | ₩35,812 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,792 | ₩36,146 | ₩35,572 | ₩35,882 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,118 | ₩35,759 | ₩35,118 | ₩35,732 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,184 | ₩35,371 | ₩35,164 | ₩35,258 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,171 | ₩35,371 | ₩35,171 | ₩35,278 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,585 | ₩35,639 | ₩35,338 | ₩35,532 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,478 | ₩35,786 | ₩35,478 | ₩35,782 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,371 | ₩35,525 | ₩35,038 | ₩35,305 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,538 | ₩35,612 | ₩35,538 | ₩35,611 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,013 | ₩36,013 | ₩35,492 | ₩35,505 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,719 | ₩35,786 | ₩35,452 | ₩35,612 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,812 | ₩36,280 | ₩35,812 | ₩35,871 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,011 | ₩35,238 | ₩35,011 | ₩35,198 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,704 | ₩35,331 | ₩34,704 | ₩35,318 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,356 | ₩34,944 | ₩34,356 | ₩34,824 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,555 | ₩33,915 | ₩33,488 | ₩33,915 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,675 | ₩33,688 | ₩33,475 | ₩33,599 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,700 | ₩33,461 | ₩32,673 | ₩33,408 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,087 | ₩33,087 | ₩32,580 | ₩32,665 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,858 | ₩31,858 | ₩31,337 | ₩31,766 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩31,999 | ₩32,045 | ₩31,792 | ₩32,019 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,471 | ₩32,112 | ₩31,471 | ₩31,829 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,179 | ₩32,473 | ₩32,139 | ₩32,259 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,551 | ₩32,072 | ₩31,471 | ₩31,965 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,137 | ₩31,418 | ₩30,509 | ₩30,999 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,471 | ₩31,491 | ₩30,843 | ₩30,923 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,500 | ₩32,526 | ₩31,965 | ₩31,979 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,593 | ₩32,606 | ₩32,446 | ₩32,553 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,219 | ₩32,339 | ₩32,126 | ₩32,175 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,326 | ₩32,700 | ₩32,326 | ₩32,359 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,192 | ₩32,192 | ₩31,391 | ₩31,671 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,059 | ₩32,366 | ₩31,992 | ₩32,198 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,967 | ₩32,967 | ₩32,419 | ₩32,486 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,207 | ₩33,268 | ₩33,127 | ₩33,261 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,753 | ₩32,940 | ₩32,740 | ₩32,874 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,727 | ₩32,839 | ₩32,406 | ₩32,419 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,141 | ₩33,141 | ₩32,433 | ₩32,612 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,521 | ₩33,595 | ₩33,308 | ₩33,435 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,408 | ₩33,809 | ₩33,381 | ₩33,461 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,207 | ₩33,555 | ₩32,540 | ₩33,461 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,448 | ₩33,622 | ₩33,368 | ₩33,435 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,089 | ₩34,102 | ₩33,822 | ₩34,081 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,475 | ₩34,076 | ₩33,475 | ₩33,982 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,753 | ₩33,675 | ₩32,513 | ₩33,301 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,221 | ₩33,568 | ₩33,221 | ₩33,568 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,688 | ₩33,862 | ₩33,682 | ₩33,862 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,849 | ₩33,996 | ₩33,622 | ₩33,849 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,915 | ₩34,009 | ₩33,862 | ₩33,996 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,515 | ₩34,009 | ₩33,515 | ₩33,881 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,795 | ₩33,795 | ₩33,114 | ₩33,395 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,622 | ₩34,109 | ₩33,622 | ₩34,089 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,515 | ₩33,789 | ₩33,515 | ₩33,742 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,582 | ₩34,076 | ₩33,582 | ₩33,822 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,555 | ₩33,555 | ₩33,214 | ₩33,488 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,622 | ₩33,853 | ₩33,435 | ₩33,537 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,423 | ₩34,423 | ₩33,435 | ₩33,555 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,423 | ₩34,463 | ₩33,996 | ₩34,149 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,343 | ₩34,637 | ₩34,316 | ₩34,363 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,769 | ₩34,383 | ₩33,769 | ₩34,229 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,608 | ₩34,316 | ₩33,582 | ₩34,316 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,650 | ₩34,757 | ₩34,396 | ₩34,483 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,766 | ₩35,766 | ₩35,211 | ₩35,361 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,026 | ₩36,026 | ₩35,465 | ₩35,799 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,815 | ₩36,305 | ₩35,815 | ₩36,198 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,186 | ₩36,186 | ₩35,928 | ₩35,928 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,333 | ₩36,333 | ₩35,732 | ₩35,995 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,361 | ₩36,361 | ₩36,273 | ₩36,274 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,305 | ₩36,507 | ₩36,305 | ₩36,424 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,547 | ₩36,547 | ₩36,213 | ₩36,218 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,387 | ₩36,547 | ₩36,373 | ₩36,507 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,086 | ₩36,344 | ₩36,053 | ₩36,224 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,265 | ₩35,764 | ₩35,265 | ₩35,764 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,506 | ₩35,679 | ₩35,144 | ₩35,251 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,440 | ₩36,440 | ₩36,186 | ₩36,266 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,479 | ₩36,479 | ₩36,341 | ₩36,341 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,681 | ₩36,681 | ₩36,079 | ₩36,186 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,081 | ₩37,081 | ₩36,749 | ₩36,807 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,974 | ₩37,228 | ₩36,974 | ₩37,081 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,814 | ₩37,044 | ₩36,814 | ₩37,044 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,079 | ₩36,827 | ₩36,079 | ₩36,827 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,373 | ₩36,387 | ₩36,045 | ₩36,045 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,692 | ₩36,106 | ₩35,692 | ₩36,106 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,685 | ₩35,892 | ₩35,685 | ₩35,732 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,599 | ₩35,599 | ₩34,904 | ₩35,009 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,585 | ₩35,665 | ₩35,358 | ₩35,358 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,692 | ₩35,732 | ₩35,672 | ₩35,732 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,932 | ₩35,973 | ₩35,839 | ₩35,839 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,213 | ₩36,253 | ₩36,193 | ₩36,253 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,240 | ₩36,387 | ₩36,200 | ₩36,352 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,226 | ₩36,270 | ₩36,200 | ₩36,270 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,133 | ₩36,307 | ₩36,133 | ₩36,230 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,013 | ₩36,106 | ₩35,999 | ₩36,003 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,253 | ₩36,253 | ₩36,106 | ₩36,134 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,745 | ₩35,745 | ₩35,460 | ₩35,460 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,692 | ₩35,932 | ₩35,652 | ₩35,932 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,932 | ₩35,932 | ₩35,705 | ₩35,795 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,558 | ₩35,601 | ₩35,517 | ₩35,601 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,478 | ₩35,625 | ₩35,478 | ₩35,550 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,238 | ₩35,652 | ₩35,238 | ₩35,588 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,038 | ₩35,184 | ₩35,038 | ₩35,071 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,265 | ₩35,265 | ₩34,961 | ₩34,961 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,599 | ₩35,599 | ₩35,438 | ₩35,469 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,171 | ₩35,335 | ₩35,171 | ₩35,335 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,385 | ₩35,532 | ₩35,385 | ₩35,464 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,198 | ₩35,225 | ₩35,190 | ₩35,190 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,211 | ₩35,258 | ₩35,038 | ₩35,091 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,036 | ₩35,091 | ₩35,011 | ₩35,091 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,677 | ₩34,899 | ₩34,677 | ₩34,757 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,396 | ₩34,570 | ₩34,396 | ₩34,570 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,501 | ₩34,050 | ₩33,501 | ₩33,972 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,767 | ₩33,622 | ₩32,713 | ₩33,280 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩33,982 | ₩33,982 | ₩32,700 | ₩32,713 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,221 | ₩33,465 | ₩33,141 | ₩33,328 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,769 | ₩33,769 | ₩33,328 | ₩33,389 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,463 | ₩34,517 | ₩34,009 | ₩34,139 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,784 | ₩34,797 | ₩34,450 | ₩34,450 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,412 | ₩35,412 | ₩34,597 | ₩34,744 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,892 | ₩35,892 | ₩35,609 | ₩35,656 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩35,986 | ₩36,034 | ₩35,806 | ₩36,034 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,791 | ₩35,957 | ₩35,791 | ₩35,957 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,091 | ₩35,452 | ₩34,904 | ₩35,416 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,799 | ₩35,799 | ₩35,265 | ₩35,412 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,919 | ₩36,300 | ₩35,823 | ₩36,300 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,079 | ₩36,413 | ₩35,919 | ₩35,919 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,667 | ₩36,668 | ₩36,602 | ₩36,602 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,200 | ₩36,253 | ₩35,839 | ₩35,999 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,038 | ₩35,171 | ₩34,677 | ₩34,697 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,759 | ₩35,786 | ₩35,438 | ₩35,625 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,665 | ₩35,959 | ₩35,665 | ₩35,753 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,612 | ₩35,799 | ₩35,572 | ₩35,679 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,171 | ₩35,398 | ₩35,118 | ₩35,118 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,650 | ₩35,104 | ₩34,623 | ₩35,104 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,797 | ₩35,038 | ₩34,784 | ₩35,038 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,931 | ₩35,345 | ₩34,931 | ₩35,265 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,570 | ₩34,810 | ₩34,570 | ₩34,810 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,419 | ₩34,490 | ₩34,301 | ₩34,450 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,603 | ₩34,717 | ₩33,996 | ₩34,208 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,770 | ₩34,770 | ₩34,436 | ₩34,570 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,276 | ₩34,672 | ₩34,223 | ₩34,463 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,227 | ₩34,597 | ₩34,223 | ₩34,577 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,969 | ₩34,997 | ₩33,728 | ₩33,809 | -3.32% | 27.2만 |
|---|