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 | ₩50,937 | ₩50,937 | ₩50,937 | ₩50,937 | 0.00% | 100 |
| 2026.10.08 | ₩51,091 | ₩51,091 | ₩51,091 | ₩51,091 | 0.00% | 100 |
| 2026.10.07 | ₩49,771 | ₩49,771 | ₩49,679 | ₩49,679 | -0.18% | 300 |
| 2026.10.06 | ₩49,907 | ₩49,907 | ₩49,907 | ₩49,907 | 0.00% | 100 |
| 2026.10.05 | ₩49,646 | ₩49,646 | ₩49,646 | ₩49,646 | 0.00% | 100 |
| 2026.10.02 | ₩49,243 | ₩49,243 | ₩49,243 | ₩49,243 | 0.00% | 100 |
| 2026.10.01 | ₩49,140 | ₩49,140 | ₩49,140 | ₩49,140 | 0.00% | 100 |
| 2026.09.30 | ₩48,604 | ₩48,604 | ₩48,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,362 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,917 | ₩48,937 | ₩48,626 | ₩48,626 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,558 | ₩48,558 | ₩48,558 | ₩48,558 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,980 | ₩48,980 | ₩48,980 | ₩48,980 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,753 | ₩48,753 | ₩48,753 | ₩48,753 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,037 | ₩48,362 | ₩48,037 | ₩48,362 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩48,959 | ₩49,171 | ₩48,807 | ₩48,807 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩49,933 | ₩49,950 | ₩49,933 | ₩49,950 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,105 | ₩50,118 | ₩50,011 | ₩50,089 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩49,854 | ₩49,854 | ₩49,854 | ₩49,854 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,306 | ₩51,306 | ₩51,280 | ₩51,280 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,148 | ₩50,148 | ₩50,148 | ₩50,148 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,292 | ₩50,739 | ₩50,292 | ₩50,660 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,548 | ₩50,548 | ₩50,548 | ₩50,548 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩50,859 | ₩50,859 | ₩50,759 | ₩50,759 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,318 | ₩50,318 | ₩50,292 | ₩50,292 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩49,813 | ₩49,813 | ₩49,813 | ₩49,813 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,632 | ₩50,632 | ₩50,292 | ₩50,292 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,438 | ₩50,745 | ₩50,438 | ₩50,648 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,532 | ₩50,532 | ₩50,422 | ₩50,422 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,733 | ₩49,733 | ₩49,733 | ₩49,733 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,570 | ₩48,689 | ₩48,570 | ₩48,689 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,217 | ₩48,438 | ₩48,217 | ₩48,438 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩48,971 | ₩48,971 | ₩48,570 | ₩48,590 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,730 | ₩48,730 | ₩48,514 | ₩48,514 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,250 | ₩49,250 | ₩49,250 | ₩49,250 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,773 | ₩49,773 | ₩49,646 | ₩49,646 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,212 | ₩50,305 | ₩49,763 | ₩49,763 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩49,838 | ₩49,838 | ₩49,500 | ₩49,500 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,584 | ₩49,584 | ₩49,351 | ₩49,584 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,610 | ₩48,784 | ₩48,610 | ₩48,784 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩47,957 | ₩48,330 | ₩47,957 | ₩48,214 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,518 | ₩47,612 | ₩47,518 | ₩47,612 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,168 | ₩47,690 | ₩47,168 | ₩47,650 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,223 | ₩47,476 | ₩47,223 | ₩47,424 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,341 | ₩47,009 | ₩45,341 | ₩46,932 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,634 | ₩44,928 | ₩44,634 | ₩44,845 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,209 | ₩45,401 | ₩45,209 | ₩45,401 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,758 | ₩44,758 | ₩44,758 | ₩44,758 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,355 | ₩45,715 | ₩45,355 | ₩45,656 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩45,968 | ₩45,980 | ₩45,878 | ₩45,878 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,454 | ₩46,454 | ₩46,454 | ₩46,454 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,568 | ₩46,071 | ₩45,421 | ₩46,071 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩45,875 | ₩45,875 | ₩45,875 | ₩45,875 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,114 | ₩45,114 | ₩44,781 | ₩45,028 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,742 | ₩45,742 | ₩45,569 | ₩45,569 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,637 | ₩46,637 | ₩46,521 | ₩46,521 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,769 | ₩47,143 | ₩46,418 | ₩46,418 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,222 | ₩46,222 | ₩46,177 | ₩46,177 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,234 | ₩45,611 | ₩45,234 | ₩45,611 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,169 | ₩45,169 | ₩45,169 | ₩45,169 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩44,834 | ₩44,914 | ₩44,834 | ₩44,914 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,447 | ₩44,447 | ₩44,382 | ₩44,382 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,553 | ₩43,929 | ₩43,500 | ₩43,929 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩43,955 | ₩44,290 | ₩43,955 | ₩44,290 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩43,927 | ₩44,247 | ₩43,893 | ₩44,135 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,432 | ₩42,791 | ₩42,432 | ₩42,791 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,526 | ₩42,526 | ₩42,526 | ₩42,526 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,152 | ₩43,152 | ₩43,152 | ₩43,152 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,072 | ₩42,606 | ₩42,072 | ₩42,606 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,230 | ₩41,230 | ₩41,230 | ₩41,230 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,528 | ₩41,528 | ₩41,528 | ₩41,528 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,303 | ₩42,303 | ₩42,303 | ₩42,303 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,392 | ₩42,450 | ₩42,392 | ₩42,450 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩41,819 | ₩42,076 | ₩41,819 | ₩42,076 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,646 | ₩42,847 | ₩42,646 | ₩42,847 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,326 | ₩42,432 | ₩42,326 | ₩42,432 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,792 | ₩41,951 | ₩41,552 | ₩41,951 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩42,859 | ₩43,086 | ₩42,652 | ₩42,694 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,326 | ₩43,553 | ₩43,273 | ₩43,273 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩44,811 | ₩44,811 | ₩44,811 | ₩44,811 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,034 | ₩45,034 | ₩44,571 | ₩44,571 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,595 | ₩45,595 | ₩45,435 | ₩45,435 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,554 | ₩44,795 | ₩44,541 | ₩44,795 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,488 | ₩45,488 | ₩45,488 | ₩45,488 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,629 | ₩45,629 | ₩44,968 | ₩44,968 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,890 | ₩45,899 | ₩45,890 | ₩45,899 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,154 | ₩45,154 | ₩45,154 | ₩45,154 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,941 | ₩44,941 | ₩44,649 | ₩44,649 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,100 | ₩44,214 | ₩43,915 | ₩43,935 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,154 | ₩45,154 | ₩44,463 | ₩44,463 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,347 | ₩44,439 | ₩44,347 | ₩44,439 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,008 | ₩46,008 | ₩45,200 | ₩45,200 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,275 | ₩46,435 | ₩46,262 | ₩46,382 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,036 | ₩47,116 | ₩46,289 | ₩46,289 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩46,996 | ₩46,996 | ₩46,750 | ₩46,750 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,383 | ₩47,963 | ₩47,383 | ₩47,963 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,702 | ₩47,436 | ₩46,702 | ₩47,329 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,302 | ₩46,502 | ₩46,302 | ₩46,494 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,368 | ₩45,368 | ₩45,363 | ₩45,363 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,062 | ₩45,062 | ₩45,062 | ₩45,062 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,368 | ₩44,621 | ₩44,368 | ₩44,621 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,608 | ₩43,629 | ₩43,437 | ₩43,437 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,193 | ₩43,759 | ₩43,193 | ₩43,759 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,714 | ₩45,014 | ₩44,368 | ₩44,567 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,514 | ₩46,514 | ₩46,514 | ₩46,514 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,407 | ₩46,425 | ₩46,407 | ₩46,425 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,395 | ₩46,529 | ₩46,111 | ₩46,111 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,655 | ₩46,769 | ₩45,655 | ₩46,734 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,274 | ₩45,460 | ₩45,041 | ₩45,197 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,061 | ₩45,061 | ₩44,446 | ₩44,527 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,421 | ₩44,515 | ₩44,167 | ₩44,515 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,727 | ₩44,727 | ₩44,541 | ₩44,691 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,394 | ₩44,394 | ₩44,323 | ₩44,323 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,373 | ₩43,904 | ₩43,233 | ₩43,904 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,233 | ₩43,526 | ₩43,233 | ₩43,250 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,460 | ₩43,192 | ₩42,392 | ₩43,192 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,180 | ₩44,477 | ₩44,180 | ₩44,477 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩43,887 | ₩44,100 | ₩43,620 | ₩43,780 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,100 | ₩44,100 | ₩43,633 | ₩43,982 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,767 | ₩44,874 | ₩44,687 | ₩44,874 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,048 | ₩45,048 | ₩44,367 | ₩44,738 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,102 | ₩46,102 | ₩45,117 | ₩45,117 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,727 | ₩45,676 | ₩44,727 | ₩45,676 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,076 | ₩47,461 | ₩47,076 | ₩47,319 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,517 | ₩47,005 | ₩46,517 | ₩47,005 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩47,770 | ₩47,770 | ₩46,662 | ₩46,668 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,530 | ₩47,530 | ₩46,062 | ₩46,467 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,037 | ₩49,411 | ₩47,423 | ₩48,267 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩49,918 | ₩49,985 | ₩48,879 | ₩48,888 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,650 | ₩49,478 | ₩48,650 | ₩49,291 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,063 | ₩48,569 | ₩48,030 | ₩48,414 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,743 | ₩47,930 | ₩47,654 | ₩47,654 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,476 | ₩48,370 | ₩47,476 | ₩47,925 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,768 | ₩47,036 | ₩45,768 | ₩47,002 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩46,916 | ₩47,196 | ₩46,526 | ₩46,526 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,235 | ₩46,702 | ₩46,235 | ₩46,469 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩45,968 | ₩45,995 | ₩45,795 | ₩45,795 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,621 | ₩46,222 | ₩45,621 | ₩45,795 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,368 | ₩45,368 | ₩45,181 | ₩45,340 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,034 | ₩45,154 | ₩44,994 | ₩45,154 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩44,874 | ₩45,355 | ₩44,874 | ₩45,048 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,607 | ₩44,503 | ₩43,607 | ₩44,503 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩43,793 | ₩43,793 | ₩43,457 | ₩43,457 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,340 | ₩44,541 | ₩43,986 | ₩43,986 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,701 | ₩44,701 | ₩44,034 | ₩44,238 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,260 | ₩44,260 | ₩44,068 | ₩44,155 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,358 | ₩43,927 | ₩43,358 | ₩43,927 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,767 | ₩44,767 | ₩44,040 | ₩44,144 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,328 | ₩45,475 | ₩44,354 | ₩44,619 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,607 | ₩43,753 | ₩43,588 | ₩43,753 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,715 | ₩43,029 | ₩42,715 | ₩43,029 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,726 | ₩42,919 | ₩42,726 | ₩42,903 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩42,966 | ₩43,075 | ₩42,694 | ₩43,075 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,180 | ₩43,420 | ₩43,104 | ₩43,104 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩42,822 | ₩42,822 | ₩42,822 | ₩42,822 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,293 | ₩43,326 | ₩43,193 | ₩43,193 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩42,913 | ₩42,913 | ₩42,913 | ₩42,913 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,819 | ₩42,819 | ₩41,939 | ₩42,039 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,432 | ₩42,502 | ₩42,432 | ₩42,502 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,205 | ₩43,233 | ₩42,344 | ₩42,344 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩42,793 | ₩43,193 | ₩42,699 | ₩43,162 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,152 | ₩42,152 | ₩42,068 | ₩42,068 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,752 | ₩42,089 | ₩41,752 | ₩42,089 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,753 | ₩41,753 | ₩41,753 | ₩41,753 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,942 | ₩40,942 | ₩40,942 | ₩40,942 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,738 | ₩41,389 | ₩40,738 | ₩41,389 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,789 | ₩40,526 | ₩39,789 | ₩40,526 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,241 | ₩39,241 | ₩39,241 | ₩39,241 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,644 | ₩39,989 | ₩39,644 | ₩39,989 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,136 | ₩39,243 | ₩39,072 | ₩39,213 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,683 | ₩38,910 | ₩38,683 | ₩38,892 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,696 | ₩38,696 | ₩38,508 | ₩38,508 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩38,856 | ₩38,856 | ₩38,549 | ₩38,549 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,108 | ₩38,268 | ₩38,090 | ₩38,268 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,122 | ₩38,138 | ₩38,002 | ₩38,138 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,442 | ₩37,442 | ₩37,255 | ₩37,298 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,360 | ₩37,384 | ₩37,360 | ₩37,384 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,244 | ₩37,244 | ₩37,244 | ₩37,244 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,557 | ₩37,557 | ₩37,557 | ₩37,557 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,281 | ₩36,281 | ₩36,220 | ₩36,220 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,761 | ₩36,349 | ₩35,761 | ₩36,333 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,600 | ₩35,600 | ₩35,258 | ₩35,258 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,666 | ₩35,666 | ₩35,666 | ₩35,666 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩36,988 | ₩36,988 | ₩36,628 | ₩36,647 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,991 | ₩34,991 | ₩34,991 | ₩34,991 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,123 | ₩35,200 | ₩35,123 | ₩35,181 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,414 | ₩35,587 | ₩35,318 | ₩35,318 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,207 | ₩35,207 | ₩35,104 | ₩35,104 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,254 | ₩35,254 | ₩35,189 | ₩35,189 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,000 | ₩35,000 | ₩34,973 | ₩34,973 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,586 | ₩34,586 | ₩34,572 | ₩34,572 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩34,920 | ₩34,920 | ₩34,594 | ₩34,594 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,342 | ₩35,342 | ₩35,342 | ₩35,342 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,595 | ₩35,595 | ₩35,595 | ₩35,595 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,066 | ₩36,066 | ₩36,066 | ₩36,066 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,710 | ₩35,710 | ₩35,710 | ₩35,710 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,013 | ₩36,013 | ₩36,013 | ₩36,013 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,902 | ₩35,902 | ₩35,902 | ₩35,902 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,268 | ₩35,294 | ₩35,267 | ₩35,294 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩35,934 | ₩35,934 | ₩35,713 | ₩35,713 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,502 | ₩35,502 | ₩35,418 | ₩35,418 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,067 | ₩35,067 | ₩34,989 | ₩34,989 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩34,992 | ₩34,992 | ₩34,992 | ₩34,992 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,173 | ₩35,173 | ₩35,073 | ₩35,073 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,917 | ₩34,917 | ₩34,917 | ₩34,917 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,266 | ₩35,292 | ₩35,266 | ₩35,292 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,723 | ₩35,723 | ₩35,723 | ₩35,723 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,475 | ₩35,475 | ₩35,475 | ₩35,475 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,520 | ₩35,520 | ₩35,466 | ₩35,466 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,546 | ₩35,547 | ₩35,392 | ₩35,392 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,757 | ₩35,866 | ₩35,757 | ₩35,866 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,439 | ₩35,439 | ₩35,439 | ₩35,439 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,066 | ₩34,242 | ₩34,066 | ₩34,242 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,533 | ₩34,590 | ₩34,533 | ₩34,590 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,616 | ₩34,741 | ₩34,616 | ₩34,741 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,688 | ₩34,720 | ₩34,650 | ₩34,650 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,706 | ₩33,842 | ₩33,706 | ₩33,842 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|