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 | ₩34,119 | ₩34,558 | ₩34,119 | ₩34,558 | +1.28% | 2.5천 |
| 2026.10.08 | ₩34,013 | ₩34,013 | ₩33,983 | ₩33,983 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,785 | ₩34,146 | ₩33,785 | ₩34,137 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,892 | ₩34,066 | ₩33,792 | ₩34,053 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,592 | ₩33,825 | ₩33,545 | ₩33,633 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,545 | ₩33,652 | ₩33,451 | ₩33,518 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,944 | ₩33,131 | ₩32,864 | ₩32,984 | +0.12% | 4.3만 |
| 2026.09.30 | ₩32,997 | ₩33,251 | ₩32,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,108 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,984 | ₩33,198 | ₩32,917 | ₩33,011 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,124 | ₩33,238 | ₩32,997 | ₩32,997 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,398 | ₩33,645 | ₩33,345 | ₩33,518 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,224 | ₩33,618 | ₩33,224 | ₩33,505 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,625 | ₩33,719 | ₩33,558 | ₩33,585 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,493 | ₩34,493 | ₩34,106 | ₩34,213 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,959 | ₩34,326 | ₩33,959 | ₩34,266 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,745 | ₩33,825 | ₩33,692 | ₩33,752 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,079 | ₩34,079 | ₩33,771 | ₩33,771 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,625 | ₩33,625 | ₩33,238 | ₩33,238 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,932 | ₩33,932 | ₩33,371 | ₩33,438 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,053 | ₩34,226 | ₩33,887 | ₩34,039 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,186 | ₩34,320 | ₩34,186 | ₩34,266 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,033 | ₩34,053 | ₩33,825 | ₩33,839 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,033 | ₩34,086 | ₩33,986 | ₩33,986 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,574 | ₩34,574 | ₩34,379 | ₩34,467 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,500 | ₩34,721 | ₩34,500 | ₩34,640 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,787 | ₩35,242 | ₩34,787 | ₩35,081 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,587 | ₩34,587 | ₩34,387 | ₩34,433 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,547 | ₩34,654 | ₩34,213 | ₩34,451 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,215 | ₩35,255 | ₩35,116 | ₩35,185 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,095 | ₩35,482 | ₩35,095 | ₩35,415 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩35,008 | ₩35,026 | ₩34,801 | ₩34,851 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,362 | ₩35,362 | ₩35,075 | ₩35,201 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,642 | ₩35,642 | ₩35,348 | ₩35,442 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,602 | ₩35,682 | ₩35,522 | ₩35,562 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,402 | ₩35,543 | ₩35,395 | ₩35,429 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,095 | ₩35,215 | ₩35,014 | ₩35,135 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,429 | ₩35,749 | ₩35,375 | ₩35,736 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,077 | ₩35,255 | ₩34,954 | ₩34,956 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,402 | ₩35,402 | ₩34,974 | ₩35,055 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,602 | ₩35,602 | ₩35,469 | ₩35,482 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,709 | ₩35,709 | ₩35,482 | ₩35,616 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,547 | ₩35,654 | ₩35,495 | ₩35,522 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩35,996 | ₩36,056 | ₩35,990 | ₩36,010 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,090 | ₩36,350 | ₩36,066 | ₩36,270 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,869 | ₩36,257 | ₩35,869 | ₩36,159 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,749 | ₩35,763 | ₩35,556 | ₩35,682 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,097 | ₩36,097 | ₩35,708 | ₩35,849 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,709 | ₩36,016 | ₩35,709 | ₩35,990 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,576 | ₩36,337 | ₩35,576 | ₩36,137 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,774 | ₩35,226 | ₩34,734 | ₩35,226 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,064 | ₩33,411 | ₩33,051 | ₩33,291 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,024 | ₩33,158 | ₩32,699 | ₩32,699 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,929 | ₩33,091 | ₩32,877 | ₩33,091 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩32,997 | ₩32,997 | ₩32,677 | ₩32,810 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,409 | ₩32,620 | ₩32,369 | ₩32,476 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,131 | ₩33,131 | ₩32,303 | ₩32,409 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,413 | ₩34,413 | ₩34,093 | ₩34,240 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,380 | ₩34,574 | ₩34,380 | ₩34,520 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,558 | ₩34,934 | ₩34,440 | ₩34,495 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,854 | ₩34,868 | ₩34,627 | ₩34,654 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,475 | ₩35,475 | ₩35,121 | ₩35,121 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,322 | ₩35,455 | ₩35,201 | ₩35,201 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,155 | ₩35,155 | ₩34,694 | ₩34,839 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,841 | ₩35,095 | ₩34,721 | ₩34,841 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,095 | ₩35,255 | ₩35,077 | ₩35,077 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,554 | ₩35,041 | ₩34,554 | ₩34,974 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,814 | ₩34,814 | ₩34,246 | ₩34,560 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,322 | ₩35,322 | ₩35,033 | ₩35,095 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,921 | ₩35,319 | ₩34,774 | ₩35,282 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,108 | ₩35,108 | ₩34,827 | ₩34,920 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,175 | ₩35,482 | ₩35,175 | ₩35,228 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,761 | ₩35,001 | ₩34,761 | ₩34,882 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,654 | ₩34,934 | ₩34,635 | ₩34,881 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,524 | ₩34,106 | ₩33,524 | ₩33,991 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,598 | ₩33,852 | ₩33,398 | ₩33,398 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,946 | ₩34,373 | ₩33,946 | ₩34,039 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,919 | ₩34,059 | ₩33,745 | ₩33,799 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,534 | ₩34,614 | ₩34,053 | ₩34,070 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,347 | ₩34,974 | ₩34,333 | ₩34,854 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,014 | ₩35,014 | ₩34,213 | ₩34,280 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,486 | ₩35,522 | ₩35,201 | ₩35,206 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,135 | ₩35,429 | ₩35,135 | ₩35,318 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,293 | ₩34,574 | ₩34,146 | ₩34,574 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,959 | ₩34,640 | ₩33,759 | ₩34,574 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,280 | ₩34,400 | ₩33,772 | ₩33,772 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,041 | ₩35,041 | ₩34,186 | ₩34,534 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,654 | ₩34,707 | ₩34,433 | ₩34,507 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,148 | ₩35,148 | ₩34,213 | ₩34,306 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,375 | ₩35,375 | ₩35,095 | ₩35,095 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,308 | ₩35,312 | ₩34,854 | ₩35,055 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,429 | ₩35,642 | ₩35,355 | ₩35,362 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,284 | ₩36,284 | ₩35,696 | ₩35,696 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,711 | ₩36,885 | ₩36,611 | ₩36,658 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,818 | ₩36,978 | ₩36,710 | ₩36,938 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,765 | ₩36,818 | ₩36,658 | ₩36,805 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,324 | ₩36,336 | ₩35,910 | ₩36,150 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,217 | ₩36,297 | ₩36,050 | ₩36,110 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,509 | ₩36,123 | ₩35,442 | ₩36,030 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,934 | ₩35,701 | ₩34,934 | ₩35,701 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,761 | ₩34,921 | ₩34,547 | ₩34,805 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,348 | ₩35,562 | ₩35,061 | ₩35,422 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,469 | ₩35,481 | ₩35,284 | ₩35,389 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,183 | ₩36,190 | ₩35,976 | ₩35,976 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,622 | ₩36,203 | ₩35,616 | ₩36,074 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,950 | ₩35,950 | ₩35,549 | ₩35,803 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,163 | ₩36,350 | ₩36,056 | ₩36,230 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,537 | ₩36,644 | ₩36,401 | ₩36,471 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,551 | ₩36,551 | ₩36,270 | ₩36,471 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,290 | ₩36,618 | ₩36,268 | ₩36,444 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,123 | ₩36,123 | ₩35,926 | ₩35,926 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,250 | ₩36,250 | ₩35,702 | ₩35,816 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,796 | ₩36,150 | ₩35,576 | ₩35,885 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,121 | ₩35,763 | ₩35,121 | ₩35,736 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,188 | ₩35,375 | ₩35,168 | ₩35,262 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,175 | ₩35,375 | ₩35,175 | ₩35,282 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,589 | ₩35,642 | ₩35,342 | ₩35,535 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,482 | ₩35,789 | ₩35,482 | ₩35,785 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,375 | ₩35,529 | ₩35,041 | ₩35,308 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,542 | ₩35,616 | ₩35,542 | ₩35,614 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,016 | ₩36,016 | ₩35,495 | ₩35,509 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,723 | ₩35,789 | ₩35,455 | ₩35,616 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,816 | ₩36,284 | ₩35,816 | ₩35,875 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,014 | ₩35,242 | ₩35,014 | ₩35,201 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,707 | ₩35,335 | ₩34,707 | ₩35,322 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,360 | ₩34,948 | ₩34,360 | ₩34,827 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,558 | ₩33,919 | ₩33,492 | ₩33,919 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,679 | ₩33,692 | ₩33,478 | ₩33,602 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,703 | ₩33,465 | ₩32,677 | ₩33,411 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,091 | ₩33,091 | ₩32,583 | ₩32,669 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,862 | ₩31,862 | ₩31,341 | ₩31,770 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩32,002 | ₩32,049 | ₩31,795 | ₩32,022 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,474 | ₩32,116 | ₩31,474 | ₩31,832 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,182 | ₩32,476 | ₩32,142 | ₩32,262 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,554 | ₩32,075 | ₩31,474 | ₩31,969 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,140 | ₩31,421 | ₩30,512 | ₩31,003 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,474 | ₩31,494 | ₩30,846 | ₩30,927 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,503 | ₩32,530 | ₩31,969 | ₩31,982 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,596 | ₩32,610 | ₩32,449 | ₩32,556 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,222 | ₩32,343 | ₩32,129 | ₩32,178 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,329 | ₩32,703 | ₩32,329 | ₩32,363 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,196 | ₩32,196 | ₩31,394 | ₩31,675 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,062 | ₩32,369 | ₩31,995 | ₩32,201 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,971 | ₩32,971 | ₩32,423 | ₩32,490 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,211 | ₩33,271 | ₩33,131 | ₩33,264 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,757 | ₩32,944 | ₩32,743 | ₩32,877 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,730 | ₩32,842 | ₩32,409 | ₩32,423 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,144 | ₩33,144 | ₩32,436 | ₩32,615 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,525 | ₩33,598 | ₩33,311 | ₩33,438 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,411 | ₩33,812 | ₩33,385 | ₩33,465 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,211 | ₩33,558 | ₩32,543 | ₩33,465 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,451 | ₩33,625 | ₩33,371 | ₩33,438 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,093 | ₩34,106 | ₩33,825 | ₩34,085 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,478 | ₩34,079 | ₩33,478 | ₩33,986 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,757 | ₩33,679 | ₩32,516 | ₩33,304 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,224 | ₩33,572 | ₩33,224 | ₩33,572 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,692 | ₩33,866 | ₩33,685 | ₩33,866 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,852 | ₩33,999 | ₩33,625 | ₩33,852 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,919 | ₩34,013 | ₩33,866 | ₩33,999 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,518 | ₩34,013 | ₩33,518 | ₩33,884 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,799 | ₩33,799 | ₩33,117 | ₩33,398 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,625 | ₩34,113 | ₩33,625 | ₩34,093 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,518 | ₩33,792 | ₩33,518 | ₩33,745 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,585 | ₩34,079 | ₩33,585 | ₩33,825 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,558 | ₩33,558 | ₩33,218 | ₩33,492 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,625 | ₩33,856 | ₩33,438 | ₩33,541 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,427 | ₩34,427 | ₩33,438 | ₩33,558 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,427 | ₩34,467 | ₩33,999 | ₩34,153 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,347 | ₩34,640 | ₩34,320 | ₩34,367 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,772 | ₩34,387 | ₩33,772 | ₩34,233 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,612 | ₩34,320 | ₩33,585 | ₩34,320 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,654 | ₩34,761 | ₩34,400 | ₩34,487 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,769 | ₩35,769 | ₩35,215 | ₩35,364 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,030 | ₩36,030 | ₩35,469 | ₩35,803 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,819 | ₩36,309 | ₩35,819 | ₩36,202 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,190 | ₩36,190 | ₩35,932 | ₩35,932 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,337 | ₩36,337 | ₩35,736 | ₩35,999 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,365 | ₩36,365 | ₩36,277 | ₩36,278 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,309 | ₩36,511 | ₩36,309 | ₩36,428 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,551 | ₩36,551 | ₩36,217 | ₩36,222 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,390 | ₩36,551 | ₩36,377 | ₩36,511 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,090 | ₩36,348 | ₩36,056 | ₩36,227 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,268 | ₩35,768 | ₩35,268 | ₩35,768 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,510 | ₩35,682 | ₩35,148 | ₩35,255 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,444 | ₩36,444 | ₩36,190 | ₩36,270 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,483 | ₩36,483 | ₩36,345 | ₩36,345 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,684 | ₩36,684 | ₩36,083 | ₩36,190 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,085 | ₩37,085 | ₩36,752 | ₩36,811 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,978 | ₩37,232 | ₩36,978 | ₩37,085 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,818 | ₩37,048 | ₩36,818 | ₩37,048 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,083 | ₩36,831 | ₩36,083 | ₩36,831 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,377 | ₩36,390 | ₩36,048 | ₩36,048 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,696 | ₩36,110 | ₩35,696 | ₩36,110 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,689 | ₩35,896 | ₩35,689 | ₩35,736 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,602 | ₩35,602 | ₩34,908 | ₩35,013 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,589 | ₩35,669 | ₩35,362 | ₩35,362 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,696 | ₩35,736 | ₩35,676 | ₩35,736 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,936 | ₩35,976 | ₩35,843 | ₩35,843 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,217 | ₩36,257 | ₩36,197 | ₩36,257 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,244 | ₩36,390 | ₩36,203 | ₩36,356 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,230 | ₩36,274 | ₩36,203 | ₩36,274 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,137 | ₩36,310 | ₩36,137 | ₩36,234 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,016 | ₩36,110 | ₩36,003 | ₩36,007 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,257 | ₩36,257 | ₩36,110 | ₩36,138 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,749 | ₩35,749 | ₩35,463 | ₩35,463 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,696 | ₩35,936 | ₩35,656 | ₩35,936 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,936 | ₩35,936 | ₩35,709 | ₩35,799 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,562 | ₩35,605 | ₩35,521 | ₩35,605 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,482 | ₩35,629 | ₩35,482 | ₩35,554 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,242 | ₩35,656 | ₩35,242 | ₩35,592 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,041 | ₩35,188 | ₩35,041 | ₩35,075 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,268 | ₩35,268 | ₩34,965 | ₩34,965 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,602 | ₩35,602 | ₩35,442 | ₩35,473 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,175 | ₩35,339 | ₩35,175 | ₩35,339 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,389 | ₩35,535 | ₩35,389 | ₩35,467 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,201 | ₩35,228 | ₩35,193 | ₩35,193 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,215 | ₩35,262 | ₩35,041 | ₩35,095 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,040 | ₩35,095 | ₩35,014 | ₩35,095 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,680 | ₩34,902 | ₩34,680 | ₩34,761 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,400 | ₩34,574 | ₩34,400 | ₩34,574 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,505 | ₩34,054 | ₩33,505 | ₩33,975 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,770 | ₩33,625 | ₩32,717 | ₩33,283 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩33,986 | ₩33,986 | ₩32,703 | ₩32,717 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,224 | ₩33,469 | ₩33,144 | ₩33,331 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,772 | ₩33,772 | ₩33,331 | ₩33,393 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,467 | ₩34,520 | ₩34,013 | ₩34,142 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,787 | ₩34,801 | ₩34,453 | ₩34,453 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,415 | ₩35,415 | ₩34,600 | ₩34,747 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,896 | ₩35,896 | ₩35,613 | ₩35,660 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩35,990 | ₩36,038 | ₩35,809 | ₩36,038 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,795 | ₩35,960 | ₩35,795 | ₩35,960 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,095 | ₩35,455 | ₩34,908 | ₩35,419 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,803 | ₩35,803 | ₩35,268 | ₩35,415 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,923 | ₩36,304 | ₩35,827 | ₩36,304 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,083 | ₩36,417 | ₩35,923 | ₩35,923 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,671 | ₩36,672 | ₩36,606 | ₩36,606 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,203 | ₩36,257 | ₩35,843 | ₩36,003 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,041 | ₩35,175 | ₩34,680 | ₩34,701 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,763 | ₩35,789 | ₩35,442 | ₩35,629 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,669 | ₩35,963 | ₩35,669 | ₩35,757 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,616 | ₩35,803 | ₩35,576 | ₩35,682 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,175 | ₩35,402 | ₩35,121 | ₩35,121 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,654 | ₩35,108 | ₩34,627 | ₩35,108 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,801 | ₩35,041 | ₩34,787 | ₩35,041 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,934 | ₩35,348 | ₩34,934 | ₩35,268 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,574 | ₩34,814 | ₩34,574 | ₩34,814 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,423 | ₩34,493 | ₩34,305 | ₩34,453 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,607 | ₩34,721 | ₩33,999 | ₩34,212 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,774 | ₩34,774 | ₩34,440 | ₩34,574 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,280 | ₩34,675 | ₩34,226 | ₩34,467 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,230 | ₩34,600 | ₩34,226 | ₩34,580 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,973 | ₩35,001 | ₩33,732 | ₩33,812 | -3.32% | 27.2만 |
|---|