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 | ₩34,126 | ₩34,564 | ₩34,126 | ₩34,564 | +1.28% | 2.5천 |
| 2026.10.08 | ₩34,019 | ₩34,019 | ₩33,990 | ₩33,990 | -0.09% | 2.1천 |
| 2026.10.07 | ₩33,792 | ₩34,153 | ₩33,792 | ₩34,143 | +1.04% | 5.1천 |
| 2026.10.06 | ₩33,899 | ₩34,073 | ₩33,799 | ₩34,059 | +0.47% | 1.4만 |
| 2026.10.05 | ₩33,598 | ₩33,832 | ₩33,551 | ₩33,640 | +0.12% | 6.3천 |
| 2026.10.02 | ₩33,551 | ₩33,658 | ₩33,458 | ₩33,525 | -0.08% | 2.1만 |
| 2026.10.01 | ₩32,950 | ₩33,137 | ₩32,870 | ₩32,990 | +0.12% | 4.3만 |
| 2026.09.30 | ₩33,004 | ₩33,258 | ₩33,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,115 |
| +0.34% |
| 3.6천 |
| 2026.09.29 | ₩32,990 | ₩33,204 | ₩32,923 | ₩33,017 | +0.08% | 2.1만 |
|---|
| 2026.09.28 | ₩33,131 | ₩33,244 | ₩33,004 | ₩33,004 | -0.38% | 3.5만 |
|---|
| 2026.09.25 | ₩33,405 | ₩33,652 | ₩33,351 | ₩33,525 | +0.36% | 1.6만 |
|---|
| 2026.09.24 | ₩33,231 | ₩33,625 | ₩33,231 | ₩33,511 | +0.84% | 7.9천 |
|---|
| 2026.09.23 | ₩33,632 | ₩33,725 | ₩33,565 | ₩33,592 | -0.12% | 1.4만 |
|---|
| 2026.09.22 | ₩34,500 | ₩34,500 | ₩34,113 | ₩34,220 | -0.81% | 5.3천 |
|---|
| 2026.09.21 | ₩33,966 | ₩34,333 | ₩33,966 | ₩34,273 | +0.90% | 7천 |
|---|
| 2026.09.18 | ₩33,752 | ₩33,832 | ₩33,698 | ₩33,759 | +0.02% | 1.7만 |
|---|
| 2026.09.17 | ₩34,086 | ₩34,086 | ₩33,777 | ₩33,777 | -0.91% | 4천 |
|---|
| 2026.09.16 | ₩33,632 | ₩33,632 | ₩33,244 | ₩33,244 | -1.15% | 5.8천 |
|---|
| 2026.09.15 | ₩33,939 | ₩33,939 | ₩33,378 | ₩33,445 | -1.46% | 4.6만 |
|---|
| 2026.09.14 | ₩34,059 | ₩34,233 | ₩33,894 | ₩34,046 | -0.04% | 1.9만 |
|---|
| 2026.09.11 | ₩34,193 | ₩34,326 | ₩34,193 | ₩34,273 | +0.23% | 4.4천 |
|---|
| 2026.09.10 | ₩34,039 | ₩34,059 | ₩33,832 | ₩33,845 | -0.57% | 2.1만 |
|---|
| 2026.09.09 | ₩34,039 | ₩34,093 | ₩33,992 | ₩33,992 | -0.14% | 15.7만 |
|---|
| 2026.09.08 | ₩34,580 | ₩34,580 | ₩34,385 | ₩34,473 | -0.31% | 9천 |
|---|
| 2026.09.04 | ₩34,507 | ₩34,727 | ₩34,507 | ₩34,647 | +0.41% | 1.3만 |
|---|
| 2026.09.03 | ₩34,794 | ₩35,248 | ₩34,794 | ₩35,088 | +0.84% | 1.4만 |
|---|
| 2026.09.02 | ₩34,594 | ₩34,594 | ₩34,393 | ₩34,440 | -0.44% | 5.3만 |
|---|
| 2026.09.01 | ₩34,554 | ₩34,661 | ₩34,220 | ₩34,457 | -0.28% | 10만 |
|---|
| 2026.08.31 | ₩35,222 | ₩35,262 | ₩35,123 | ₩35,192 | -0.08% | 1.2만 |
|---|
| 2026.08.28 | ₩35,101 | ₩35,489 | ₩35,101 | ₩35,422 | +0.91% | 1.2만 |
|---|
| 2026.08.27 | ₩35,015 | ₩35,033 | ₩34,807 | ₩34,858 | -0.45% | 14.4만 |
|---|
| 2026.08.26 | ₩35,369 | ₩35,369 | ₩35,081 | ₩35,208 | -0.45% | 1.8만 |
|---|
| 2026.08.25 | ₩35,649 | ₩35,649 | ₩35,355 | ₩35,449 | -0.56% | 7.5천 |
|---|
| 2026.08.24 | ₩35,609 | ₩35,689 | ₩35,529 | ₩35,569 | -0.11% | 4.9천 |
|---|
| 2026.08.21 | ₩35,409 | ₩35,550 | ₩35,402 | ₩35,435 | +0.08% | 6.4천 |
|---|
| 2026.08.20 | ₩35,101 | ₩35,222 | ₩35,021 | ₩35,142 | +0.11% | 2.3만 |
|---|
| 2026.08.19 | ₩35,435 | ₩35,756 | ₩35,382 | ₩35,743 | +0.87% | 2만 |
|---|
| 2026.08.18 | ₩35,084 | ₩35,262 | ₩34,961 | ₩34,962 | -0.35% | 2.2만 |
|---|
| 2026.08.17 | ₩35,409 | ₩35,409 | ₩34,981 | ₩35,061 | -0.98% | 7.6만 |
|---|
| 2026.08.14 | ₩35,609 | ₩35,609 | ₩35,476 | ₩35,489 | -0.34% | 3.8천 |
|---|
| 2026.08.13 | ₩35,716 | ₩35,716 | ₩35,489 | ₩35,623 | -0.26% | 6.1천 |
|---|
| 2026.08.12 | ₩35,554 | ₩35,661 | ₩35,502 | ₩35,529 | -0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩36,003 | ₩36,063 | ₩35,997 | ₩36,017 | +0.04% | 6천 |
|---|
| 2026.08.10 | ₩36,097 | ₩36,357 | ₩36,073 | ₩36,277 | +0.50% | 1.3만 |
|---|
| 2026.08.07 | ₩35,876 | ₩36,264 | ₩35,876 | ₩36,166 | +0.81% | 4천 |
|---|
| 2026.08.06 | ₩35,756 | ₩35,770 | ₩35,562 | ₩35,689 | -0.19% | 1만 |
|---|
| 2026.08.05 | ₩36,104 | ₩36,104 | ₩35,715 | ₩35,856 | -0.68% | 1.4만 |
|---|
| 2026.08.04 | ₩35,716 | ₩36,023 | ₩35,716 | ₩35,997 | +0.79% | 1.5만 |
|---|
| 2026.08.03 | ₩35,582 | ₩36,344 | ₩35,582 | ₩36,144 | +1.58% | 9.2천 |
|---|
| 2026.07.31 | ₩34,781 | ₩35,232 | ₩34,741 | ₩35,232 | +1.30% | 4.4천 |
|---|
| 2026.07.30 | ₩33,070 | ₩33,418 | ₩33,057 | ₩33,298 | +0.69% | 2.1만 |
|---|
| 2026.07.29 | ₩33,030 | ₩33,164 | ₩32,706 | ₩32,706 | -0.98% | 3.2만 |
|---|
| 2026.07.28 | ₩32,936 | ₩33,097 | ₩32,883 | ₩33,097 | +0.49% | 1.8만 |
|---|
| 2026.07.27 | ₩33,004 | ₩33,004 | ₩32,683 | ₩32,817 | -0.57% | 5.7만 |
|---|
| 2026.07.24 | ₩32,416 | ₩32,627 | ₩32,376 | ₩32,483 | +0.21% | 5.1만 |
|---|
| 2026.07.23 | ₩33,137 | ₩33,137 | ₩32,309 | ₩32,416 | -2.18% | 128.7만 |
|---|
| 2026.07.22 | ₩34,420 | ₩34,420 | ₩34,099 | ₩34,246 | -0.50% | 10.6만 |
|---|
| 2026.07.21 | ₩34,387 | ₩34,580 | ₩34,387 | ₩34,527 | +0.41% | 2.1만 |
|---|
| 2026.07.20 | ₩34,564 | ₩34,941 | ₩34,447 | ₩34,502 | -0.18% | 8.8만 |
|---|
| 2026.07.17 | ₩34,861 | ₩34,874 | ₩34,634 | ₩34,661 | -0.57% | 1.5만 |
|---|
| 2026.07.16 | ₩35,482 | ₩35,482 | ₩35,128 | ₩35,128 | -1.00% | 4천 |
|---|
| 2026.07.15 | ₩35,329 | ₩35,462 | ₩35,208 | ₩35,208 | -0.34% | 1.8만 |
|---|
| 2026.07.14 | ₩35,162 | ₩35,162 | ₩34,701 | ₩34,846 | -0.90% | 4.4천 |
|---|
| 2026.07.13 | ₩34,848 | ₩35,101 | ₩34,727 | ₩34,848 | 0.00% | 5.1천 |
|---|
| 2026.07.10 | ₩35,101 | ₩35,262 | ₩35,084 | ₩35,084 | -0.05% | 6천 |
|---|
| 2026.07.09 | ₩34,560 | ₩35,048 | ₩34,560 | ₩34,981 | +1.22% | 1.7만 |
|---|
| 2026.07.08 | ₩34,821 | ₩34,821 | ₩34,253 | ₩34,567 | -0.73% | 6.8만 |
|---|
| 2026.07.07 | ₩35,329 | ₩35,329 | ₩35,040 | ₩35,101 | -0.64% | 3.8천 |
|---|
| 2026.07.06 | ₩34,928 | ₩35,326 | ₩34,781 | ₩35,289 | +1.03% | 7.1천 |
|---|
| 2026.07.02 | ₩35,115 | ₩35,115 | ₩34,834 | ₩34,926 | -0.54% | 5.7천 |
|---|
| 2026.07.01 | ₩35,182 | ₩35,489 | ₩35,182 | ₩35,235 | +0.15% | 8.6천 |
|---|
| 2026.06.30 | ₩34,767 | ₩35,008 | ₩34,767 | ₩34,889 | +0.35% | 1.6만 |
|---|
| 2026.06.29 | ₩34,661 | ₩34,941 | ₩34,642 | ₩34,888 | +0.66% | 6.7천 |
|---|
| 2026.06.26 | ₩33,530 | ₩34,113 | ₩33,530 | ₩33,998 | +1.39% | 12.6만 |
|---|
| 2026.06.25 | ₩33,605 | ₩33,859 | ₩33,405 | ₩33,405 | -0.60% | 1.2만 |
|---|
| 2026.06.24 | ₩33,952 | ₩34,380 | ₩33,952 | ₩34,046 | +0.28% | 6.4천 |
|---|
| 2026.06.23 | ₩33,926 | ₩34,066 | ₩33,752 | ₩33,805 | -0.35% | 9만 |
|---|
| 2026.06.22 | ₩34,540 | ₩34,620 | ₩34,059 | ₩34,077 | -1.34% | 3.4만 |
|---|
| 2026.06.18 | ₩34,353 | ₩34,981 | ₩34,340 | ₩34,861 | +1.48% | 9.6천 |
|---|
| 2026.06.17 | ₩35,021 | ₩35,021 | ₩34,220 | ₩34,286 | -2.10% | 4.5만 |
|---|
| 2026.06.16 | ₩35,493 | ₩35,529 | ₩35,208 | ₩35,212 | -0.79% | 6.8천 |
|---|
| 2026.06.15 | ₩35,142 | ₩35,435 | ₩35,142 | ₩35,325 | +0.52% | 1.4만 |
|---|
| 2026.06.12 | ₩34,300 | ₩34,580 | ₩34,153 | ₩34,580 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩33,966 | ₩34,647 | ₩33,765 | ₩34,580 | +1.81% | 1.8만 |
|---|
| 2026.06.10 | ₩34,286 | ₩34,407 | ₩33,779 | ₩33,779 | -1.48% | 17.3만 |
|---|
| 2026.06.09 | ₩35,048 | ₩35,048 | ₩34,193 | ₩34,540 | -1.45% | 9.5만 |
|---|
| 2026.06.08 | ₩34,661 | ₩34,714 | ₩34,440 | ₩34,514 | -0.42% | 2.4만 |
|---|
| 2026.06.05 | ₩35,155 | ₩35,155 | ₩34,220 | ₩34,313 | -2.39% | 66.1만 |
|---|
| 2026.06.04 | ₩35,382 | ₩35,382 | ₩35,101 | ₩35,101 | -0.79% | 1.4만 |
|---|
| 2026.06.03 | ₩35,315 | ₩35,319 | ₩34,861 | ₩35,061 | -0.72% | 8.3만 |
|---|
| 2026.06.02 | ₩35,435 | ₩35,649 | ₩35,362 | ₩35,369 | -0.19% | 11만 |
|---|
| 2026.06.01 | ₩36,291 | ₩36,291 | ₩35,703 | ₩35,703 | -1.62% | 8.2천 |
|---|
| 2026.05.29 | ₩36,718 | ₩36,892 | ₩36,618 | ₩36,665 | -0.15% | 1.6만 |
|---|
| 2026.05.28 | ₩36,825 | ₩36,985 | ₩36,717 | ₩36,945 | +0.33% | 1만 |
|---|
| 2026.05.27 | ₩36,772 | ₩36,825 | ₩36,665 | ₩36,812 | +0.11% | 9.9천 |
|---|
| 2026.05.26 | ₩36,331 | ₩36,343 | ₩35,917 | ₩36,157 | -0.48% | 2만 |
|---|
| 2026.05.22 | ₩36,224 | ₩36,304 | ₩36,057 | ₩36,117 | -0.30% | 1.4만 |
|---|
| 2026.05.21 | ₩35,516 | ₩36,130 | ₩35,449 | ₩36,037 | +1.47% | 1.3만 |
|---|
| 2026.05.20 | ₩34,941 | ₩35,708 | ₩34,941 | ₩35,708 | +2.20% | 1.7만 |
|---|
| 2026.05.19 | ₩34,767 | ₩34,928 | ₩34,554 | ₩34,811 | +0.13% | 30.8만 |
|---|
| 2026.05.18 | ₩35,355 | ₩35,569 | ₩35,068 | ₩35,429 | +0.21% | 5.9만 |
|---|
| 2026.05.15 | ₩35,476 | ₩35,488 | ₩35,291 | ₩35,395 | -0.23% | 11.5만 |
|---|
| 2026.05.14 | ₩36,190 | ₩36,197 | ₩35,983 | ₩35,983 | -0.57% | 1.1만 |
|---|
| 2026.05.13 | ₩35,629 | ₩36,210 | ₩35,623 | ₩36,081 | +1.27% | 4.7천 |
|---|
| 2026.05.12 | ₩35,957 | ₩35,957 | ₩35,556 | ₩35,810 | -0.41% | 10.5만 |
|---|
| 2026.05.11 | ₩36,170 | ₩36,357 | ₩36,063 | ₩36,237 | +0.18% | 9.6천 |
|---|
| 2026.05.08 | ₩36,545 | ₩36,651 | ₩36,408 | ₩36,478 | -0.18% | 1.7만 |
|---|
| 2026.05.07 | ₩36,558 | ₩36,558 | ₩36,277 | ₩36,478 | -0.22% | 1만 |
|---|
| 2026.05.06 | ₩36,297 | ₩36,625 | ₩36,275 | ₩36,451 | +0.42% | 1.9만 |
|---|
| 2026.05.05 | ₩36,130 | ₩36,130 | ₩35,933 | ₩35,933 | -0.55% | 9천 |
|---|
| 2026.05.04 | ₩36,257 | ₩36,257 | ₩35,709 | ₩35,823 | -1.20% | 7.4천 |
|---|
| 2026.05.01 | ₩35,803 | ₩36,157 | ₩35,582 | ₩35,892 | +0.25% | 8.5천 |
|---|
| 2026.04.30 | ₩35,128 | ₩35,770 | ₩35,128 | ₩35,743 | +1.75% | 2만 |
|---|
| 2026.04.29 | ₩35,195 | ₩35,382 | ₩35,175 | ₩35,268 | +0.21% | 8.9천 |
|---|
| 2026.04.28 | ₩35,182 | ₩35,382 | ₩35,182 | ₩35,289 | +0.30% | 1.5만 |
|---|
| 2026.04.27 | ₩35,596 | ₩35,649 | ₩35,349 | ₩35,542 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩35,489 | ₩35,796 | ₩35,489 | ₩35,792 | +0.85% | 9.6천 |
|---|
| 2026.04.23 | ₩35,382 | ₩35,536 | ₩35,048 | ₩35,315 | -0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩35,549 | ₩35,623 | ₩35,549 | ₩35,621 | +0.20% | 5.1천 |
|---|
| 2026.04.21 | ₩36,023 | ₩36,023 | ₩35,502 | ₩35,516 | -1.41% | 2.9만 |
|---|
| 2026.04.20 | ₩35,729 | ₩35,796 | ₩35,462 | ₩35,623 | -0.30% | 1.3만 |
|---|
| 2026.04.17 | ₩35,823 | ₩36,291 | ₩35,823 | ₩35,882 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩35,021 | ₩35,248 | ₩35,021 | ₩35,208 | +0.53% | 1.8만 |
|---|
| 2026.04.15 | ₩34,714 | ₩35,342 | ₩34,714 | ₩35,329 | +1.77% | 1.9만 |
|---|
| 2026.04.14 | ₩34,367 | ₩34,954 | ₩34,367 | ₩34,834 | +1.36% | 1.2만 |
|---|
| 2026.04.13 | ₩33,565 | ₩33,926 | ₩33,498 | ₩33,926 | +1.07% | 1.2만 |
|---|
| 2026.04.10 | ₩33,685 | ₩33,698 | ₩33,485 | ₩33,609 | -0.23% | 7.5천 |
|---|
| 2026.04.09 | ₩32,710 | ₩33,471 | ₩32,683 | ₩33,418 | +2.17% | 1.2만 |
|---|
| 2026.04.08 | ₩33,097 | ₩33,097 | ₩32,589 | ₩32,675 | -1.28% | 9.2천 |
|---|
| 2026.04.07 | ₩31,868 | ₩31,868 | ₩31,347 | ₩31,776 | -0.29% | 1.4만 |
|---|
| 2026.04.06 | ₩32,008 | ₩32,055 | ₩31,801 | ₩32,028 | +0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩31,480 | ₩32,122 | ₩31,480 | ₩31,838 | +1.14% | 1.5만 |
|---|
| 2026.04.01 | ₩32,189 | ₩32,483 | ₩32,148 | ₩32,269 | +0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,561 | ₩32,082 | ₩31,480 | ₩31,975 | +1.31% | 2.2만 |
|---|
| 2026.03.30 | ₩31,146 | ₩31,427 | ₩30,518 | ₩31,009 | -0.44% | 7.8만 |
|---|
| 2026.03.27 | ₩31,480 | ₩31,500 | ₩30,852 | ₩30,933 | -1.74% | 152.7만 |
|---|
| 2026.03.26 | ₩32,509 | ₩32,536 | ₩31,975 | ₩31,988 | -1.60% | 2.8만 |
|---|
| 2026.03.25 | ₩32,603 | ₩32,616 | ₩32,456 | ₩32,563 | -0.12% | 8.7천 |
|---|
| 2026.03.24 | ₩32,229 | ₩32,349 | ₩32,135 | ₩32,185 | -0.14% | 2.3만 |
|---|
| 2026.03.23 | ₩32,336 | ₩32,710 | ₩32,336 | ₩32,369 | +0.10% | 9.3천 |
|---|
| 2026.03.20 | ₩32,202 | ₩32,202 | ₩31,400 | ₩31,681 | -1.62% | 92.3만 |
|---|
| 2026.03.19 | ₩32,068 | ₩32,376 | ₩32,002 | ₩32,207 | +0.43% | 95.5만 |
|---|
| 2026.03.18 | ₩32,977 | ₩32,977 | ₩32,429 | ₩32,496 | -1.46% | 9.4만 |
|---|
| 2026.03.17 | ₩33,217 | ₩33,278 | ₩33,137 | ₩33,271 | +0.16% | 6.8천 |
|---|
| 2026.03.16 | ₩32,763 | ₩32,950 | ₩32,750 | ₩32,883 | +0.37% | 1.5만 |
|---|
| 2026.03.13 | ₩32,736 | ₩32,849 | ₩32,416 | ₩32,429 | -0.94% | 27.1만 |
|---|
| 2026.03.12 | ₩33,151 | ₩33,151 | ₩32,442 | ₩32,621 | -1.60% | 16.3만 |
|---|
| 2026.03.11 | ₩33,531 | ₩33,605 | ₩33,318 | ₩33,445 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩33,418 | ₩33,819 | ₩33,391 | ₩33,471 | +0.16% | 9.4천 |
|---|
| 2026.03.09 | ₩33,217 | ₩33,565 | ₩32,549 | ₩33,471 | +0.76% | 13.8만 |
|---|
| 2026.03.06 | ₩33,458 | ₩33,632 | ₩33,378 | ₩33,445 | -0.04% | 1.5만 |
|---|
| 2026.03.05 | ₩34,099 | ₩34,113 | ₩33,832 | ₩34,091 | -0.02% | 3.5만 |
|---|
| 2026.03.04 | ₩33,485 | ₩34,086 | ₩33,485 | ₩33,992 | +1.52% | 1만 |
|---|
| 2026.03.03 | ₩32,763 | ₩33,685 | ₩32,523 | ₩33,311 | +1.67% | 76.2만 |
|---|
| 2026.03.02 | ₩33,231 | ₩33,578 | ₩33,231 | ₩33,578 | +1.05% | 6.7천 |
|---|
| 2026.02.27 | ₩33,698 | ₩33,872 | ₩33,692 | ₩33,872 | +0.52% | 4.2천 |
|---|
| 2026.02.26 | ₩33,859 | ₩34,006 | ₩33,632 | ₩33,859 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩33,926 | ₩34,019 | ₩33,872 | ₩34,006 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩33,525 | ₩34,019 | ₩33,525 | ₩33,891 | +1.09% | 1.9만 |
|---|
| 2026.02.23 | ₩33,805 | ₩33,805 | ₩33,124 | ₩33,405 | -1.19% | 14.3만 |
|---|
| 2026.02.20 | ₩33,632 | ₩34,119 | ₩33,632 | ₩34,099 | +1.39% | 1만 |
|---|
| 2026.02.19 | ₩33,525 | ₩33,799 | ₩33,525 | ₩33,752 | +0.68% | 5.6천 |
|---|
| 2026.02.18 | ₩33,592 | ₩34,086 | ₩33,592 | ₩33,832 | +0.72% | 2.8만 |
|---|
| 2026.02.17 | ₩33,565 | ₩33,565 | ₩33,224 | ₩33,498 | -0.20% | 24.9만 |
|---|
| 2026.02.13 | ₩33,632 | ₩33,863 | ₩33,445 | ₩33,547 | -0.25% | 2.3만 |
|---|
| 2026.02.12 | ₩34,433 | ₩34,433 | ₩33,445 | ₩33,565 | -2.52% | 50.9만 |
|---|
| 2026.02.11 | ₩34,433 | ₩34,473 | ₩34,006 | ₩34,159 | -0.80% | 8.8천 |
|---|
| 2026.02.10 | ₩34,353 | ₩34,647 | ₩34,326 | ₩34,373 | +0.06% | 5.7천 |
|---|
| 2026.02.09 | ₩33,779 | ₩34,393 | ₩33,779 | ₩34,240 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩33,618 | ₩34,326 | ₩33,592 | ₩34,326 | +2.11% | 23.4만 |
|---|
| 2026.02.05 | ₩34,661 | ₩34,767 | ₩34,407 | ₩34,493 | -0.48% | 65.1만 |
|---|
| 2026.02.04 | ₩35,776 | ₩35,776 | ₩35,222 | ₩35,371 | -1.13% | 8.9만 |
|---|
| 2026.02.03 | ₩36,037 | ₩36,037 | ₩35,476 | ₩35,810 | -0.63% | 3.7만 |
|---|
| 2026.02.02 | ₩35,826 | ₩36,316 | ₩35,826 | ₩36,209 | +1.07% | 4.4천 |
|---|
| 2026.01.30 | ₩36,197 | ₩36,197 | ₩35,939 | ₩35,939 | -0.71% | 3.8천 |
|---|
| 2026.01.29 | ₩36,344 | ₩36,344 | ₩35,743 | ₩36,006 | -0.93% | 6.3천 |
|---|
| 2026.01.28 | ₩36,372 | ₩36,372 | ₩36,284 | ₩36,285 | -0.24% | 1.1천 |
|---|
| 2026.01.27 | ₩36,316 | ₩36,518 | ₩36,316 | ₩36,435 | +0.33% | 5.1천 |
|---|
| 2026.01.26 | ₩36,558 | ₩36,558 | ₩36,224 | ₩36,229 | -0.90% | 2.3만 |
|---|
| 2026.01.23 | ₩36,398 | ₩36,558 | ₩36,384 | ₩36,518 | +0.33% | 5.7천 |
|---|
| 2026.01.22 | ₩36,097 | ₩36,355 | ₩36,063 | ₩36,235 | +0.38% | 4.2천 |
|---|
| 2026.01.21 | ₩35,275 | ₩35,775 | ₩35,275 | ₩35,775 | +1.42% | 8.2천 |
|---|
| 2026.01.20 | ₩35,517 | ₩35,689 | ₩35,155 | ₩35,262 | -0.72% | 25.1만 |
|---|
| 2026.01.16 | ₩36,451 | ₩36,451 | ₩36,197 | ₩36,277 | -0.48% | 4.9천 |
|---|
| 2026.01.15 | ₩36,490 | ₩36,490 | ₩36,352 | ₩36,352 | -0.38% | 2.2천 |
|---|
| 2026.01.14 | ₩36,692 | ₩36,692 | ₩36,090 | ₩36,197 | -1.35% | 7.2만 |
|---|
| 2026.01.13 | ₩37,092 | ₩37,092 | ₩36,760 | ₩36,818 | -0.74% | 4.4천 |
|---|
| 2026.01.12 | ₩36,985 | ₩37,239 | ₩36,985 | ₩37,092 | +0.29% | 5.2천 |
|---|
| 2026.01.09 | ₩36,825 | ₩37,055 | ₩36,825 | ₩37,055 | +0.62% | 4.7천 |
|---|
| 2026.01.08 | ₩36,090 | ₩36,838 | ₩36,090 | ₩36,838 | +2.07% | 1만 |
|---|
| 2026.01.07 | ₩36,384 | ₩36,398 | ₩36,055 | ₩36,055 | -0.90% | 1.7천 |
|---|
| 2026.01.06 | ₩35,703 | ₩36,117 | ₩35,703 | ₩36,117 | +1.16% | 3.2천 |
|---|
| 2026.01.05 | ₩35,696 | ₩35,903 | ₩35,696 | ₩35,743 | +0.13% | 2.9천 |
|---|
| 2026.01.02 | ₩35,609 | ₩35,609 | ₩34,914 | ₩35,020 | -1.65% | 13만 |
|---|
| 2025.12.31 | ₩35,596 | ₩35,676 | ₩35,369 | ₩35,369 | -0.64% | 6.7만 |
|---|
| 2025.12.30 | ₩35,703 | ₩35,743 | ₩35,683 | ₩35,743 | +0.11% | 1.4천 |
|---|
| 2025.12.29 | ₩35,943 | ₩35,983 | ₩35,850 | ₩35,850 | -0.26% | 1.2천 |
|---|
| 2025.12.26 | ₩36,224 | ₩36,264 | ₩36,204 | ₩36,264 | +0.11% | 4.4천 |
|---|
| 2025.12.24 | ₩36,251 | ₩36,398 | ₩36,210 | ₩36,363 | +0.31% | 3.3천 |
|---|
| 2025.12.23 | ₩36,237 | ₩36,281 | ₩36,210 | ₩36,281 | +0.12% | 1.9천 |
|---|
| 2025.12.22 | ₩36,144 | ₩36,317 | ₩36,144 | ₩36,241 | +0.27% | 3.7천 |
|---|
| 2025.12.19 | ₩36,023 | ₩36,117 | ₩36,010 | ₩36,014 | -0.03% | 5.3천 |
|---|
| 2025.12.18 | ₩36,264 | ₩36,264 | ₩36,117 | ₩36,145 | -0.33% | 2.4천 |
|---|
| 2025.12.17 | ₩35,756 | ₩35,756 | ₩35,470 | ₩35,470 | -0.80% | 900 |
|---|
| 2025.12.16 | ₩35,703 | ₩35,943 | ₩35,663 | ₩35,943 | +0.67% | 2천 |
|---|
| 2025.12.15 | ₩35,943 | ₩35,943 | ₩35,716 | ₩35,806 | -0.38% | 4.8천 |
|---|
| 2025.12.12 | ₩35,569 | ₩35,612 | ₩35,528 | ₩35,612 | +0.12% | 1.3천 |
|---|
| 2025.12.11 | ₩35,489 | ₩35,636 | ₩35,489 | ₩35,561 | +0.20% | 2.2천 |
|---|
| 2025.12.10 | ₩35,248 | ₩35,663 | ₩35,248 | ₩35,599 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩35,048 | ₩35,195 | ₩35,048 | ₩35,081 | +0.10% | 4.1천 |
|---|
| 2025.12.08 | ₩35,275 | ₩35,275 | ₩34,972 | ₩34,972 | -0.86% | 4천 |
|---|
| 2025.12.05 | ₩35,609 | ₩35,609 | ₩35,449 | ₩35,480 | -0.36% | 1천 |
|---|
| 2025.12.04 | ₩35,182 | ₩35,346 | ₩35,182 | ₩35,346 | +0.47% | 3.8천 |
|---|
| 2025.12.03 | ₩35,395 | ₩35,542 | ₩35,395 | ₩35,474 | +0.22% | 2.2천 |
|---|
| 2025.12.02 | ₩35,208 | ₩35,235 | ₩35,200 | ₩35,200 | -0.02% | 1.1천 |
|---|
| 2025.12.01 | ₩35,222 | ₩35,268 | ₩35,048 | ₩35,101 | -0.34% | 4.8천 |
|---|
| 2025.11.28 | ₩35,047 | ₩35,101 | ₩35,021 | ₩35,101 | +0.16% | 1.5천 |
|---|
| 2025.11.26 | ₩34,687 | ₩34,909 | ₩34,687 | ₩34,767 | +0.23% | 3.5천 |
|---|
| 2025.11.25 | ₩34,407 | ₩34,580 | ₩34,407 | ₩34,580 | +0.50% | 1.1천 |
|---|
| 2025.11.24 | ₩33,511 | ₩34,061 | ₩33,511 | ₩33,982 | +1.40% | 2.5천 |
|---|
| 2025.11.21 | ₩32,776 | ₩33,632 | ₩32,723 | ₩33,290 | +1.57% | 3.1만 |
|---|
| 2025.11.20 | ₩33,992 | ₩33,992 | ₩32,710 | ₩32,723 | -3.73% | 16.6만 |
|---|
| 2025.11.19 | ₩33,231 | ₩33,475 | ₩33,151 | ₩33,338 | +0.32% | 25만 |
|---|
| 2025.11.18 | ₩33,779 | ₩33,779 | ₩33,338 | ₩33,399 | -1.12% | 49.7만 |
|---|
| 2025.11.17 | ₩34,473 | ₩34,527 | ₩34,019 | ₩34,149 | -0.94% | 20.4만 |
|---|
| 2025.11.14 | ₩34,794 | ₩34,807 | ₩34,460 | ₩34,460 | -0.96% | 3.7만 |
|---|
| 2025.11.13 | ₩35,422 | ₩35,422 | ₩34,607 | ₩34,754 | -1.89% | 7.2만 |
|---|
| 2025.11.12 | ₩35,903 | ₩35,903 | ₩35,620 | ₩35,667 | -0.66% | 1.7천 |
|---|
| 2025.11.11 | ₩35,997 | ₩36,045 | ₩35,816 | ₩36,045 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩35,802 | ₩35,967 | ₩35,802 | ₩35,967 | +0.46% | 2.8천 |
|---|
| 2025.11.07 | ₩35,101 | ₩35,462 | ₩34,914 | ₩35,426 | +0.93% | 3.3만 |
|---|
| 2025.11.06 | ₩35,810 | ₩35,810 | ₩35,275 | ₩35,422 | -1.08% | 3.7만 |
|---|
| 2025.11.05 | ₩35,930 | ₩36,311 | ₩35,834 | ₩36,311 | +1.06% | 1.6천 |
|---|
| 2025.11.04 | ₩36,090 | ₩36,424 | ₩35,930 | ₩35,930 | -0.44% | 3.4천 |
|---|
| 2025.11.03 | ₩36,678 | ₩36,679 | ₩36,613 | ₩36,613 | -0.18% | 2.3천 |
|---|
| 2025.10.31 | ₩36,210 | ₩36,264 | ₩35,850 | ₩36,010 | -0.55% | 2.6만 |
|---|
| 2025.10.30 | ₩35,048 | ₩35,182 | ₩34,687 | ₩34,707 | -0.97% | 5.3만 |
|---|
| 2025.10.29 | ₩35,770 | ₩35,796 | ₩35,449 | ₩35,636 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,676 | ₩35,970 | ₩35,676 | ₩35,764 | +0.25% | 1.2만 |
|---|
| 2025.10.27 | ₩35,623 | ₩35,810 | ₩35,582 | ₩35,689 | +0.19% | 2만 |
|---|
| 2025.10.24 | ₩35,182 | ₩35,409 | ₩35,128 | ₩35,128 | -0.15% | 1.8만 |
|---|
| 2025.10.23 | ₩34,661 | ₩35,115 | ₩34,634 | ₩35,115 | +1.31% | 7.3천 |
|---|
| 2025.10.22 | ₩34,807 | ₩35,048 | ₩34,794 | ₩35,048 | +0.69% | 2.1만 |
|---|
| 2025.10.21 | ₩34,941 | ₩35,355 | ₩34,941 | ₩35,275 | +0.96% | 1.5만 |
|---|
| 2025.10.20 | ₩34,580 | ₩34,821 | ₩34,580 | ₩34,821 | +0.70% | 5.7천 |
|---|
| 2025.10.17 | ₩34,429 | ₩34,500 | ₩34,312 | ₩34,460 | +0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩34,614 | ₩34,727 | ₩34,006 | ₩34,218 | -1.14% | 2.7만 |
|---|
| 2025.10.15 | ₩34,781 | ₩34,781 | ₩34,447 | ₩34,580 | -0.58% | 4.3만 |
|---|
| 2025.10.14 | ₩34,286 | ₩34,682 | ₩34,233 | ₩34,473 | +0.55% | 2만 |
|---|
| 2025.10.13 | ₩34,237 | ₩34,607 | ₩34,233 | ₩34,587 | +1.02% | 9.5천 |
|---|
| 2025.10.10 | ₩34,980 | ₩35,008 | ₩33,739 | ₩33,819 | -3.32% | 27.2만 |
|---|