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 | ₩50,946 | ₩50,946 | ₩50,946 | ₩50,946 | 0.00% | 100 |
| 2026.10.08 | ₩51,100 | ₩51,100 | ₩51,100 | ₩51,100 | 0.00% | 100 |
| 2026.10.07 | ₩49,780 | ₩49,780 | ₩49,688 | ₩49,688 | -0.18% | 300 |
| 2026.10.06 | ₩49,916 | ₩49,916 | ₩49,916 | ₩49,916 | 0.00% | 100 |
| 2026.10.05 | ₩49,654 | ₩49,654 | ₩49,654 | ₩49,654 | 0.00% | 100 |
| 2026.10.02 | ₩49,251 | ₩49,251 | ₩49,251 | ₩49,251 | 0.00% | 100 |
| 2026.10.01 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 100 |
| 2026.09.30 | ₩48,612 | ₩48,612 | ₩48,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,371 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,209 | ₩48,209 | ₩48,209 | ₩48,209 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,926 | ₩48,946 | ₩48,635 | ₩48,635 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,567 | ₩48,567 | ₩48,567 | ₩48,567 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,988 | ₩48,988 | ₩48,988 | ₩48,988 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,762 | ₩48,762 | ₩48,762 | ₩48,762 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,045 | ₩48,371 | ₩48,045 | ₩48,371 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩48,967 | ₩49,179 | ₩48,815 | ₩48,815 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩49,941 | ₩49,959 | ₩49,941 | ₩49,959 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,113 | ₩50,127 | ₩50,020 | ₩50,097 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩49,863 | ₩49,863 | ₩49,863 | ₩49,863 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,315 | ₩51,315 | ₩51,289 | ₩51,289 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,156 | ₩50,156 | ₩50,156 | ₩50,156 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,300 | ₩50,747 | ₩50,300 | ₩50,669 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,557 | ₩50,557 | ₩50,557 | ₩50,557 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩50,868 | ₩50,868 | ₩50,767 | ₩50,767 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,327 | ₩50,327 | ₩50,300 | ₩50,300 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩49,821 | ₩49,821 | ₩49,821 | ₩49,821 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,641 | ₩50,641 | ₩50,300 | ₩50,300 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,447 | ₩50,754 | ₩50,447 | ₩50,657 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,541 | ₩50,541 | ₩50,431 | ₩50,431 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,741 | ₩49,741 | ₩49,741 | ₩49,741 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,579 | ₩48,697 | ₩48,579 | ₩48,697 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,225 | ₩48,447 | ₩48,225 | ₩48,447 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩48,979 | ₩48,979 | ₩48,579 | ₩48,599 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,739 | ₩48,739 | ₩48,523 | ₩48,523 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,258 | ₩49,258 | ₩49,258 | ₩49,258 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,781 | ₩49,781 | ₩49,654 | ₩49,654 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,220 | ₩50,314 | ₩49,772 | ₩49,772 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩49,847 | ₩49,847 | ₩49,509 | ₩49,509 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,593 | ₩49,593 | ₩49,359 | ₩49,593 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,619 | ₩48,792 | ₩48,619 | ₩48,792 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩47,965 | ₩48,338 | ₩47,965 | ₩48,222 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,526 | ₩47,620 | ₩47,526 | ₩47,620 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,176 | ₩47,698 | ₩47,176 | ₩47,658 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,231 | ₩47,484 | ₩47,231 | ₩47,432 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,349 | ₩47,017 | ₩45,349 | ₩46,940 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,642 | ₩44,935 | ₩44,642 | ₩44,853 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,217 | ₩45,409 | ₩45,217 | ₩45,409 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,362 | ₩45,723 | ₩45,362 | ₩45,664 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩45,976 | ₩45,988 | ₩45,886 | ₩45,886 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,462 | ₩46,462 | ₩46,462 | ₩46,462 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,576 | ₩46,079 | ₩45,429 | ₩46,079 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩45,883 | ₩45,883 | ₩45,883 | ₩45,883 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,122 | ₩45,122 | ₩44,789 | ₩45,035 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,749 | ₩45,749 | ₩45,577 | ₩45,577 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,645 | ₩46,645 | ₩46,529 | ₩46,529 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,777 | ₩47,151 | ₩46,426 | ₩46,426 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,230 | ₩46,230 | ₩46,184 | ₩46,184 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,242 | ₩45,619 | ₩45,242 | ₩45,619 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,177 | ₩45,177 | ₩45,177 | ₩45,177 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩44,842 | ₩44,922 | ₩44,842 | ₩44,922 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,455 | ₩44,455 | ₩44,389 | ₩44,389 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,561 | ₩43,937 | ₩43,507 | ₩43,937 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩43,962 | ₩44,297 | ₩43,962 | ₩44,297 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩43,934 | ₩44,255 | ₩43,901 | ₩44,143 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,440 | ₩42,799 | ₩42,440 | ₩42,799 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,533 | ₩42,533 | ₩42,533 | ₩42,533 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,159 | ₩43,159 | ₩43,159 | ₩43,159 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,079 | ₩42,613 | ₩42,079 | ₩42,613 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,385 | ₩41,385 | ₩41,385 | ₩41,385 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,016 | ₩41,016 | ₩41,016 | ₩41,016 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,237 | ₩41,237 | ₩41,237 | ₩41,237 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,535 | ₩41,535 | ₩41,535 | ₩41,535 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,400 | ₩42,457 | ₩42,400 | ₩42,457 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩41,826 | ₩42,083 | ₩41,826 | ₩42,083 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,653 | ₩42,855 | ₩42,653 | ₩42,855 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,333 | ₩42,440 | ₩42,333 | ₩42,440 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,799 | ₩41,958 | ₩41,559 | ₩41,958 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩42,867 | ₩43,094 | ₩42,660 | ₩42,701 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,146 | ₩43,146 | ₩43,146 | ₩43,146 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,334 | ₩43,561 | ₩43,280 | ₩43,280 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,042 | ₩45,042 | ₩44,579 | ₩44,579 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,603 | ₩45,603 | ₩45,442 | ₩45,442 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,562 | ₩44,803 | ₩44,548 | ₩44,803 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,496 | ₩45,496 | ₩45,496 | ₩45,496 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,637 | ₩45,637 | ₩44,975 | ₩44,975 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩45,789 | ₩45,789 | ₩45,789 | ₩45,789 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,898 | ₩45,907 | ₩45,898 | ₩45,907 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,162 | ₩45,162 | ₩45,162 | ₩45,162 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,949 | ₩44,949 | ₩44,656 | ₩44,656 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,108 | ₩44,221 | ₩43,922 | ₩43,942 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,162 | ₩45,162 | ₩44,471 | ₩44,471 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,355 | ₩44,447 | ₩44,355 | ₩44,447 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,016 | ₩46,016 | ₩45,208 | ₩45,208 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,283 | ₩46,443 | ₩46,270 | ₩46,390 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,044 | ₩47,124 | ₩46,297 | ₩46,297 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩47,004 | ₩47,004 | ₩46,758 | ₩46,758 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,391 | ₩47,971 | ₩47,391 | ₩47,971 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,710 | ₩47,444 | ₩46,710 | ₩47,338 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,310 | ₩46,510 | ₩46,310 | ₩46,502 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,376 | ₩45,376 | ₩45,370 | ₩45,370 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,047 | ₩45,047 | ₩45,047 | ₩45,047 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,376 | ₩44,628 | ₩44,376 | ₩44,628 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,615 | ₩43,637 | ₩43,445 | ₩43,445 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,200 | ₩43,766 | ₩43,200 | ₩43,766 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,722 | ₩45,022 | ₩44,376 | ₩44,575 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,522 | ₩46,522 | ₩46,522 | ₩46,522 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,415 | ₩46,433 | ₩46,415 | ₩46,433 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,403 | ₩46,537 | ₩46,119 | ₩46,119 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,663 | ₩46,777 | ₩45,663 | ₩46,742 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,215 | ₩46,215 | ₩46,215 | ₩46,215 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,282 | ₩45,468 | ₩45,049 | ₩45,205 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,069 | ₩45,069 | ₩44,454 | ₩44,535 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,428 | ₩44,523 | ₩44,175 | ₩44,523 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,735 | ₩44,735 | ₩44,548 | ₩44,699 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,401 | ₩44,401 | ₩44,331 | ₩44,331 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,381 | ₩43,912 | ₩43,240 | ₩43,912 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,240 | ₩43,534 | ₩43,240 | ₩43,258 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,468 | ₩43,199 | ₩42,400 | ₩43,199 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,188 | ₩44,484 | ₩44,188 | ₩44,484 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩43,894 | ₩44,108 | ₩43,627 | ₩43,788 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,108 | ₩44,108 | ₩43,641 | ₩43,989 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,775 | ₩44,882 | ₩44,695 | ₩44,882 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,055 | ₩45,055 | ₩44,375 | ₩44,746 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,110 | ₩46,110 | ₩45,125 | ₩45,125 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,735 | ₩45,684 | ₩44,735 | ₩45,684 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,084 | ₩47,470 | ₩47,084 | ₩47,327 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,525 | ₩47,013 | ₩46,525 | ₩47,013 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩47,778 | ₩47,778 | ₩46,670 | ₩46,676 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,538 | ₩47,538 | ₩46,070 | ₩46,475 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,046 | ₩49,419 | ₩47,431 | ₩48,276 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩49,927 | ₩49,993 | ₩48,887 | ₩48,896 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,659 | ₩49,486 | ₩48,659 | ₩49,299 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,072 | ₩48,577 | ₩48,038 | ₩48,423 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,751 | ₩47,938 | ₩47,662 | ₩47,662 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,484 | ₩48,379 | ₩47,484 | ₩47,933 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,776 | ₩47,044 | ₩45,776 | ₩47,011 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩46,924 | ₩47,204 | ₩46,534 | ₩46,534 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,243 | ₩46,710 | ₩46,243 | ₩46,477 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩45,976 | ₩46,003 | ₩45,803 | ₩45,803 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,629 | ₩46,230 | ₩45,629 | ₩45,803 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,376 | ₩45,376 | ₩45,189 | ₩45,348 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,042 | ₩45,162 | ₩45,002 | ₩45,162 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩44,882 | ₩45,362 | ₩44,882 | ₩45,055 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,614 | ₩44,511 | ₩43,614 | ₩44,511 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩43,801 | ₩43,801 | ₩43,465 | ₩43,465 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,348 | ₩44,548 | ₩43,993 | ₩43,993 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,708 | ₩44,708 | ₩44,041 | ₩44,245 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,268 | ₩44,268 | ₩44,076 | ₩44,163 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,366 | ₩43,934 | ₩43,366 | ₩43,934 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,775 | ₩44,775 | ₩44,048 | ₩44,152 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,336 | ₩45,482 | ₩44,361 | ₩44,627 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,614 | ₩43,761 | ₩43,595 | ₩43,761 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,723 | ₩43,036 | ₩42,723 | ₩43,036 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,733 | ₩42,927 | ₩42,733 | ₩42,911 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩42,973 | ₩43,083 | ₩42,701 | ₩43,083 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,187 | ₩43,427 | ₩43,111 | ₩43,111 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩42,829 | ₩42,829 | ₩42,829 | ₩42,829 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,300 | ₩43,334 | ₩43,200 | ₩43,200 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩42,920 | ₩42,920 | ₩42,920 | ₩42,920 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,827 | ₩42,827 | ₩41,946 | ₩42,046 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,440 | ₩42,509 | ₩42,440 | ₩42,509 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,212 | ₩43,240 | ₩42,352 | ₩42,352 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩42,800 | ₩43,200 | ₩42,707 | ₩43,170 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,159 | ₩42,159 | ₩42,075 | ₩42,075 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,759 | ₩42,097 | ₩41,759 | ₩42,097 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,949 | ₩40,949 | ₩40,949 | ₩40,949 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,745 | ₩41,396 | ₩40,745 | ₩41,396 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,796 | ₩40,533 | ₩39,796 | ₩40,533 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,247 | ₩39,247 | ₩39,247 | ₩39,247 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,650 | ₩39,996 | ₩39,650 | ₩39,996 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,634 | ₩39,634 | ₩39,634 | ₩39,634 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,143 | ₩39,250 | ₩39,079 | ₩39,219 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,689 | ₩38,916 | ₩38,689 | ₩38,899 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,703 | ₩38,703 | ₩38,515 | ₩38,515 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩38,863 | ₩38,863 | ₩38,556 | ₩38,556 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,114 | ₩38,274 | ₩38,097 | ₩38,274 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,129 | ₩38,145 | ₩38,009 | ₩38,145 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,448 | ₩37,448 | ₩37,261 | ₩37,304 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,367 | ₩37,391 | ₩37,367 | ₩37,391 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,251 | ₩37,251 | ₩37,251 | ₩37,251 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,563 | ₩37,563 | ₩37,563 | ₩37,563 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,287 | ₩36,287 | ₩36,226 | ₩36,226 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,767 | ₩36,355 | ₩35,767 | ₩36,339 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,607 | ₩35,607 | ₩35,264 | ₩35,264 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩36,995 | ₩36,995 | ₩36,634 | ₩36,653 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,129 | ₩35,206 | ₩35,129 | ₩35,188 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,420 | ₩35,593 | ₩35,324 | ₩35,324 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,213 | ₩35,213 | ₩35,110 | ₩35,110 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,260 | ₩35,260 | ₩35,196 | ₩35,196 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,006 | ₩35,006 | ₩34,979 | ₩34,979 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,592 | ₩34,592 | ₩34,578 | ₩34,578 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩34,926 | ₩34,926 | ₩34,600 | ₩34,600 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,066 | ₩35,066 | ₩35,066 | ₩35,066 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,904 | ₩35,904 | ₩35,904 | ₩35,904 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,072 | ₩36,072 | ₩36,072 | ₩36,072 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,716 | ₩35,716 | ₩35,716 | ₩35,716 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,464 | ₩35,464 | ₩35,464 | ₩35,464 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,908 | ₩35,908 | ₩35,908 | ₩35,908 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,274 | ₩35,300 | ₩35,273 | ₩35,300 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩35,940 | ₩35,940 | ₩35,719 | ₩35,719 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,508 | ₩35,508 | ₩35,424 | ₩35,424 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,073 | ₩35,073 | ₩34,995 | ₩34,995 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,180 | ₩35,180 | ₩35,079 | ₩35,079 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,272 | ₩35,298 | ₩35,272 | ₩35,298 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,527 | ₩35,527 | ₩35,472 | ₩35,472 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,552 | ₩35,553 | ₩35,398 | ₩35,398 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,763 | ₩35,872 | ₩35,763 | ₩35,872 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,445 | ₩35,445 | ₩35,445 | ₩35,445 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,072 | ₩34,248 | ₩34,072 | ₩34,248 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,539 | ₩34,596 | ₩34,539 | ₩34,596 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,622 | ₩34,747 | ₩34,622 | ₩34,747 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,694 | ₩34,726 | ₩34,656 | ₩34,656 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,711 | ₩33,848 | ₩33,711 | ₩33,848 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|