시장 데이터를 불러오는 중
전체 종목
Global X PureCap MSCI Energy ETF 과거 주가
Global X PureCap MSCI Energy ETF · GXPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X PureCap MSCI Energy ETF · GXPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,188 | ₩51,188 | ₩51,188 | ₩51,188 | 0.00% | 100 |
| 2026.10.08 | ₩51,342 | ₩51,342 | ₩51,342 | ₩51,342 | 0.00% | 100 |
| 2026.10.07 | ₩50,016 | ₩50,016 | ₩49,923 | ₩49,923 | -0.18% | 300 |
| 2026.10.06 | ₩50,152 | ₩50,152 | ₩50,152 | ₩50,152 | 0.00% | 100 |
| 2026.10.05 | ₩49,890 | ₩49,890 | ₩49,890 | ₩49,890 | 0.00% | 100 |
| 2026.10.02 | ₩49,485 | ₩49,485 | ₩49,485 | ₩49,485 | 0.00% | 100 |
| 2026.10.01 | ₩49,381 | ₩49,381 | ₩49,381 | ₩49,381 | 0.00% | 100 |
| 2026.09.30 | ₩48,842 | ₩48,842 | ₩48,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,600 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,437 | ₩48,437 | ₩48,437 | ₩48,437 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,157 | ₩49,178 | ₩48,865 | ₩48,865 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,797 | ₩48,797 | ₩48,797 | ₩48,797 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,220 | ₩49,220 | ₩49,220 | ₩49,220 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,992 | ₩48,992 | ₩48,992 | ₩48,992 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,272 | ₩48,600 | ₩48,272 | ₩48,600 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩49,199 | ₩49,412 | ₩49,046 | ₩49,046 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩50,178 | ₩50,195 | ₩50,178 | ₩50,195 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,351 | ₩50,364 | ₩50,257 | ₩50,335 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩50,099 | ₩50,099 | ₩50,099 | ₩50,099 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,558 | ₩51,558 | ₩51,532 | ₩51,532 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,394 | ₩50,394 | ₩50,394 | ₩50,394 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,539 | ₩50,988 | ₩50,539 | ₩50,909 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,796 | ₩50,796 | ₩50,796 | ₩50,796 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩51,108 | ₩51,108 | ₩51,008 | ₩51,008 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,565 | ₩50,565 | ₩50,539 | ₩50,539 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩50,057 | ₩50,057 | ₩50,057 | ₩50,057 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,880 | ₩50,880 | ₩50,539 | ₩50,539 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,686 | ₩50,994 | ₩50,686 | ₩50,897 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,780 | ₩50,780 | ₩50,670 | ₩50,670 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,977 | ₩49,977 | ₩49,977 | ₩49,977 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,809 | ₩48,928 | ₩48,809 | ₩48,928 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,453 | ₩48,676 | ₩48,453 | ₩48,676 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩49,211 | ₩49,211 | ₩48,809 | ₩48,829 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,970 | ₩48,970 | ₩48,752 | ₩48,752 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,491 | ₩49,491 | ₩49,491 | ₩49,491 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,017 | ₩50,017 | ₩49,890 | ₩49,890 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,458 | ₩50,552 | ₩50,008 | ₩50,008 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩50,083 | ₩50,083 | ₩49,743 | ₩49,743 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,828 | ₩49,828 | ₩49,593 | ₩49,828 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,849 | ₩49,023 | ₩48,849 | ₩49,023 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩48,192 | ₩48,567 | ₩48,192 | ₩48,451 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,751 | ₩47,846 | ₩47,751 | ₩47,846 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,399 | ₩47,924 | ₩47,399 | ₩47,884 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,454 | ₩47,709 | ₩47,454 | ₩47,657 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,564 | ₩47,240 | ₩45,564 | ₩47,162 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,853 | ₩45,148 | ₩44,853 | ₩45,065 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,431 | ₩45,624 | ₩45,431 | ₩45,624 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,577 | ₩45,939 | ₩45,577 | ₩45,880 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩46,194 | ₩46,206 | ₩46,103 | ₩46,103 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,792 | ₩46,297 | ₩45,644 | ₩46,297 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,336 | ₩45,336 | ₩45,001 | ₩45,249 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,966 | ₩45,966 | ₩45,793 | ₩45,793 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,866 | ₩46,866 | ₩46,749 | ₩46,749 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,999 | ₩47,374 | ₩46,646 | ₩46,646 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,449 | ₩46,449 | ₩46,403 | ₩46,403 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,457 | ₩45,835 | ₩45,457 | ₩45,835 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩45,054 | ₩45,135 | ₩45,054 | ₩45,135 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,665 | ₩44,665 | ₩44,600 | ₩44,600 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,767 | ₩44,145 | ₩43,713 | ₩44,145 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩44,171 | ₩44,507 | ₩44,171 | ₩44,507 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩44,142 | ₩44,464 | ₩44,109 | ₩44,352 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,641 | ₩43,001 | ₩42,641 | ₩43,001 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,734 | ₩42,734 | ₩42,734 | ₩42,734 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,363 | ₩43,363 | ₩43,363 | ₩43,363 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,279 | ₩42,815 | ₩42,279 | ₩42,815 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,511 | ₩42,511 | ₩42,511 | ₩42,511 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,600 | ₩42,658 | ₩42,600 | ₩42,658 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩42,024 | ₩42,283 | ₩42,024 | ₩42,283 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,855 | ₩43,058 | ₩42,855 | ₩43,058 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,533 | ₩42,641 | ₩42,533 | ₩42,641 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,997 | ₩42,157 | ₩41,756 | ₩42,157 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩43,070 | ₩43,298 | ₩42,862 | ₩42,903 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,539 | ₩43,767 | ₩43,485 | ₩43,485 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,255 | ₩45,255 | ₩44,790 | ₩44,790 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,819 | ₩45,819 | ₩45,658 | ₩45,658 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,773 | ₩45,015 | ₩44,759 | ₩45,015 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,711 | ₩45,711 | ₩45,711 | ₩45,711 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,853 | ₩45,853 | ₩45,188 | ₩45,188 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩46,006 | ₩46,006 | ₩46,006 | ₩46,006 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩46,115 | ₩46,124 | ₩46,115 | ₩46,124 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,376 | ₩45,376 | ₩45,376 | ₩45,376 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩45,162 | ₩45,162 | ₩44,868 | ₩44,868 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,317 | ₩44,431 | ₩44,130 | ₩44,150 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,376 | ₩45,376 | ₩44,681 | ₩44,681 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,565 | ₩44,657 | ₩44,565 | ₩44,657 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,234 | ₩46,234 | ₩45,422 | ₩45,422 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,502 | ₩46,663 | ₩46,489 | ₩46,610 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,267 | ₩47,347 | ₩46,516 | ₩46,516 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩47,226 | ₩47,226 | ₩46,980 | ₩46,980 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,615 | ₩48,199 | ₩47,615 | ₩48,199 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,932 | ₩47,669 | ₩46,932 | ₩47,562 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,529 | ₩46,730 | ₩46,529 | ₩46,722 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,591 | ₩45,591 | ₩45,585 | ₩45,585 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,261 | ₩45,261 | ₩45,261 | ₩45,261 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,284 | ₩45,284 | ₩45,284 | ₩45,284 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,586 | ₩44,840 | ₩44,586 | ₩44,840 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,822 | ₩43,843 | ₩43,650 | ₩43,650 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,405 | ₩43,973 | ₩43,405 | ₩43,973 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,934 | ₩45,235 | ₩44,586 | ₩44,786 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,742 | ₩46,742 | ₩46,742 | ₩46,742 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,635 | ₩46,653 | ₩46,635 | ₩46,653 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,623 | ₩46,757 | ₩46,337 | ₩46,337 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,879 | ₩46,999 | ₩45,879 | ₩46,964 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,434 | ₩46,434 | ₩46,434 | ₩46,434 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,497 | ₩45,683 | ₩45,262 | ₩45,419 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,282 | ₩45,282 | ₩44,664 | ₩44,746 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,639 | ₩44,734 | ₩44,384 | ₩44,734 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,947 | ₩44,947 | ₩44,759 | ₩44,911 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,612 | ₩44,612 | ₩44,541 | ₩44,541 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,586 | ₩44,120 | ₩43,445 | ₩44,120 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,445 | ₩43,740 | ₩43,445 | ₩43,463 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,669 | ₩43,404 | ₩42,600 | ₩43,404 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,397 | ₩44,695 | ₩44,397 | ₩44,695 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩44,102 | ₩44,317 | ₩43,834 | ₩43,995 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,317 | ₩44,317 | ₩43,847 | ₩44,197 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,987 | ₩45,094 | ₩44,907 | ₩45,094 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,269 | ₩45,269 | ₩44,585 | ₩44,958 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,328 | ₩46,328 | ₩45,339 | ₩45,339 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,947 | ₩45,900 | ₩44,947 | ₩45,900 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,307 | ₩47,694 | ₩47,307 | ₩47,551 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,745 | ₩47,236 | ₩46,745 | ₩47,236 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩48,004 | ₩48,004 | ₩46,891 | ₩46,897 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,763 | ₩47,763 | ₩46,288 | ₩46,696 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,278 | ₩49,654 | ₩47,656 | ₩48,504 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩50,163 | ₩50,230 | ₩49,119 | ₩49,128 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,889 | ₩49,721 | ₩48,889 | ₩49,533 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,299 | ₩48,807 | ₩48,266 | ₩48,652 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,977 | ₩48,165 | ₩47,888 | ₩47,888 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,709 | ₩48,608 | ₩47,709 | ₩48,160 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,993 | ₩47,267 | ₩45,993 | ₩47,233 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩47,146 | ₩47,428 | ₩46,755 | ₩46,755 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,462 | ₩46,932 | ₩46,462 | ₩46,697 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩46,194 | ₩46,221 | ₩46,020 | ₩46,020 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,845 | ₩46,449 | ₩45,845 | ₩46,020 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,591 | ₩45,591 | ₩45,403 | ₩45,562 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,255 | ₩45,376 | ₩45,215 | ₩45,376 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩45,094 | ₩45,577 | ₩45,094 | ₩45,269 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,821 | ₩44,722 | ₩43,821 | ₩44,722 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩44,008 | ₩44,008 | ₩43,670 | ₩43,670 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,558 | ₩44,759 | ₩44,201 | ₩44,201 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,920 | ₩44,920 | ₩44,250 | ₩44,455 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,478 | ₩44,478 | ₩44,285 | ₩44,372 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,571 | ₩44,142 | ₩43,571 | ₩44,142 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,987 | ₩44,987 | ₩44,256 | ₩44,361 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,550 | ₩45,698 | ₩44,572 | ₩44,838 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,821 | ₩43,968 | ₩43,802 | ₩43,968 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,925 | ₩43,240 | ₩42,925 | ₩43,240 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,936 | ₩43,130 | ₩42,936 | ₩43,114 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩43,177 | ₩43,287 | ₩42,903 | ₩43,287 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,392 | ₩43,633 | ₩43,315 | ₩43,315 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩43,032 | ₩43,032 | ₩43,032 | ₩43,032 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,506 | ₩43,539 | ₩43,405 | ₩43,405 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩43,123 | ₩43,123 | ₩43,123 | ₩43,123 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩43,029 | ₩43,029 | ₩42,144 | ₩42,245 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,641 | ₩42,710 | ₩42,641 | ₩42,710 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,417 | ₩43,445 | ₩42,552 | ₩42,552 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩43,003 | ₩43,405 | ₩42,909 | ₩43,374 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,359 | ₩42,359 | ₩42,275 | ₩42,275 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,957 | ₩42,296 | ₩41,957 | ₩42,296 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,958 | ₩41,958 | ₩41,958 | ₩41,958 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩41,143 | ₩41,143 | ₩41,143 | ₩41,143 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,938 | ₩41,592 | ₩40,938 | ₩41,592 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,984 | ₩40,724 | ₩39,984 | ₩40,724 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,433 | ₩39,433 | ₩39,433 | ₩39,433 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,838 | ₩40,185 | ₩39,838 | ₩40,185 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,329 | ₩39,436 | ₩39,264 | ₩39,405 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,873 | ₩39,101 | ₩38,873 | ₩39,083 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,886 | ₩38,886 | ₩38,697 | ₩38,697 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩39,047 | ₩39,047 | ₩38,739 | ₩38,739 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,295 | ₩38,456 | ₩38,277 | ₩38,456 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,310 | ₩38,326 | ₩38,189 | ₩38,326 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,626 | ₩37,626 | ₩37,438 | ₩37,481 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,544 | ₩37,568 | ₩37,544 | ₩37,568 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,741 | ₩37,741 | ₩37,741 | ₩37,741 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,898 | ₩36,898 | ₩36,898 | ₩36,898 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,459 | ₩36,459 | ₩36,397 | ₩36,397 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,936 | ₩36,527 | ₩35,936 | ₩36,511 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,775 | ₩35,775 | ₩35,431 | ₩35,431 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩37,170 | ₩37,170 | ₩36,808 | ₩36,826 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,295 | ₩35,373 | ₩35,295 | ₩35,354 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,587 | ₩35,762 | ₩35,491 | ₩35,491 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,380 | ₩35,380 | ₩35,276 | ₩35,276 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,427 | ₩35,427 | ₩35,362 | ₩35,362 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,172 | ₩35,172 | ₩35,145 | ₩35,145 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,756 | ₩34,756 | ₩34,741 | ₩34,741 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩35,091 | ₩35,091 | ₩34,764 | ₩34,764 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,515 | ₩35,515 | ₩35,515 | ₩35,515 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,770 | ₩35,770 | ₩35,770 | ₩35,770 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩36,074 | ₩36,074 | ₩36,074 | ₩36,074 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,243 | ₩36,243 | ₩36,243 | ₩36,243 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,885 | ₩35,885 | ₩35,885 | ₩35,885 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,632 | ₩35,632 | ₩35,632 | ₩35,632 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,190 | ₩36,190 | ₩36,190 | ₩36,190 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,078 | ₩36,078 | ₩36,078 | ₩36,078 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,441 | ₩35,467 | ₩35,440 | ₩35,467 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩36,110 | ₩36,110 | ₩35,888 | ₩35,888 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,676 | ₩35,676 | ₩35,592 | ₩35,592 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,239 | ₩35,239 | ₩35,161 | ₩35,161 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,900 | ₩34,900 | ₩34,900 | ₩34,900 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,346 | ₩35,346 | ₩35,246 | ₩35,246 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,439 | ₩35,465 | ₩35,439 | ₩35,465 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,695 | ₩35,695 | ₩35,640 | ₩35,640 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,720 | ₩35,722 | ₩35,566 | ₩35,566 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,932 | ₩36,042 | ₩35,932 | ₩36,042 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,784 | ₩34,784 | ₩34,784 | ₩34,784 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,233 | ₩34,410 | ₩34,233 | ₩34,410 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,702 | ₩34,760 | ₩34,702 | ₩34,760 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,786 | ₩34,912 | ₩34,786 | ₩34,912 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,858 | ₩34,890 | ₩34,820 | ₩34,820 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩35,154 | ₩35,154 | ₩35,154 | ₩35,154 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,768 | ₩34,768 | ₩34,768 | ₩34,768 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,327 | ₩34,327 | ₩34,327 | ₩34,327 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,871 | ₩34,008 | ₩33,871 | ₩34,008 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|