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 | ₩50,950 | ₩50,950 | ₩50,950 | ₩50,950 | 0.00% | 100 |
| 2026.10.08 | ₩51,104 | ₩51,104 | ₩51,104 | ₩51,104 | 0.00% | 100 |
| 2026.10.07 | ₩49,784 | ₩49,784 | ₩49,692 | ₩49,692 | -0.18% | 300 |
| 2026.10.06 | ₩49,920 | ₩49,920 | ₩49,920 | ₩49,920 | 0.00% | 100 |
| 2026.10.05 | ₩49,658 | ₩49,658 | ₩49,658 | ₩49,658 | 0.00% | 100 |
| 2026.10.02 | ₩49,255 | ₩49,255 | ₩49,255 | ₩49,255 | 0.00% | 100 |
| 2026.10.01 | ₩49,153 | ₩49,153 | ₩49,153 | ₩49,153 | 0.00% | 100 |
| 2026.09.30 | ₩48,616 | ₩48,616 | ₩48,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,375 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,213 | ₩48,213 | ₩48,213 | ₩48,213 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,930 | ₩48,950 | ₩48,639 | ₩48,639 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,571 | ₩48,571 | ₩48,571 | ₩48,571 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,992 | ₩48,992 | ₩48,992 | ₩48,992 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,766 | ₩48,766 | ₩48,766 | ₩48,766 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,049 | ₩48,375 | ₩48,049 | ₩48,375 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩48,971 | ₩49,183 | ₩48,819 | ₩48,819 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩49,945 | ₩49,963 | ₩49,945 | ₩49,963 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,118 | ₩50,131 | ₩50,024 | ₩50,102 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩49,867 | ₩49,867 | ₩49,867 | ₩49,867 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,319 | ₩51,319 | ₩51,293 | ₩51,293 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,160 | ₩50,160 | ₩50,160 | ₩50,160 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,304 | ₩50,752 | ₩50,304 | ₩50,673 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,561 | ₩50,561 | ₩50,561 | ₩50,561 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩50,872 | ₩50,872 | ₩50,772 | ₩50,772 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,331 | ₩50,331 | ₩50,304 | ₩50,304 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩49,825 | ₩49,825 | ₩49,825 | ₩49,825 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,645 | ₩50,645 | ₩50,304 | ₩50,304 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,451 | ₩50,758 | ₩50,451 | ₩50,661 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,545 | ₩50,545 | ₩50,435 | ₩50,435 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,745 | ₩49,745 | ₩49,745 | ₩49,745 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,583 | ₩48,702 | ₩48,583 | ₩48,702 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,229 | ₩48,451 | ₩48,229 | ₩48,451 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩48,983 | ₩48,983 | ₩48,583 | ₩48,603 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,743 | ₩48,743 | ₩48,527 | ₩48,527 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,262 | ₩49,262 | ₩49,262 | ₩49,262 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,785 | ₩49,785 | ₩49,658 | ₩49,658 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,224 | ₩50,318 | ₩49,776 | ₩49,776 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩49,851 | ₩49,851 | ₩49,513 | ₩49,513 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,597 | ₩49,597 | ₩49,364 | ₩49,597 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,623 | ₩48,796 | ₩48,623 | ₩48,796 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩47,969 | ₩48,342 | ₩47,969 | ₩48,226 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,530 | ₩47,624 | ₩47,530 | ₩47,624 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,180 | ₩47,702 | ₩47,180 | ₩47,662 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,235 | ₩47,488 | ₩47,235 | ₩47,436 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,353 | ₩47,021 | ₩45,353 | ₩46,944 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,645 | ₩44,939 | ₩44,645 | ₩44,856 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,221 | ₩45,413 | ₩45,221 | ₩45,413 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,366 | ₩45,726 | ₩45,366 | ₩45,668 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩45,980 | ₩45,992 | ₩45,889 | ₩45,889 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,466 | ₩46,466 | ₩46,466 | ₩46,466 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,580 | ₩46,083 | ₩45,433 | ₩46,083 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩45,887 | ₩45,887 | ₩45,887 | ₩45,887 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,126 | ₩45,126 | ₩44,792 | ₩45,039 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,753 | ₩45,753 | ₩45,581 | ₩45,581 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,649 | ₩46,649 | ₩46,533 | ₩46,533 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,781 | ₩47,155 | ₩46,430 | ₩46,430 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,234 | ₩46,234 | ₩46,188 | ₩46,188 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,246 | ₩45,622 | ₩45,246 | ₩45,622 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,181 | ₩45,181 | ₩45,181 | ₩45,181 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩44,846 | ₩44,926 | ₩44,846 | ₩44,926 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,459 | ₩44,459 | ₩44,393 | ₩44,393 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,564 | ₩43,941 | ₩43,511 | ₩43,941 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩43,966 | ₩44,301 | ₩43,966 | ₩44,301 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩43,938 | ₩44,258 | ₩43,905 | ₩44,146 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,443 | ₩42,802 | ₩42,443 | ₩42,802 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,537 | ₩42,537 | ₩42,537 | ₩42,537 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,083 | ₩42,617 | ₩42,083 | ₩42,617 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,538 | ₩41,538 | ₩41,538 | ₩41,538 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,403 | ₩42,460 | ₩42,403 | ₩42,460 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩41,829 | ₩42,087 | ₩41,829 | ₩42,087 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,657 | ₩42,858 | ₩42,657 | ₩42,858 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,336 | ₩42,443 | ₩42,336 | ₩42,443 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,802 | ₩41,961 | ₩41,562 | ₩41,961 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩42,870 | ₩43,097 | ₩42,663 | ₩42,705 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,337 | ₩43,564 | ₩43,284 | ₩43,284 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩44,823 | ₩44,823 | ₩44,823 | ₩44,823 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,046 | ₩45,046 | ₩44,583 | ₩44,583 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,606 | ₩45,606 | ₩45,446 | ₩45,446 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,565 | ₩44,807 | ₩44,552 | ₩44,807 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,641 | ₩45,641 | ₩44,979 | ₩44,979 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩45,793 | ₩45,793 | ₩45,793 | ₩45,793 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,901 | ₩45,911 | ₩45,901 | ₩45,911 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,166 | ₩45,166 | ₩45,166 | ₩45,166 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,952 | ₩44,952 | ₩44,660 | ₩44,660 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,112 | ₩44,225 | ₩43,926 | ₩43,946 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,166 | ₩45,166 | ₩44,475 | ₩44,475 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,358 | ₩44,451 | ₩44,358 | ₩44,451 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,020 | ₩46,020 | ₩45,211 | ₩45,211 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,287 | ₩46,447 | ₩46,274 | ₩46,394 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,048 | ₩47,128 | ₩46,300 | ₩46,300 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩47,008 | ₩47,008 | ₩46,762 | ₩46,762 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,395 | ₩47,975 | ₩47,395 | ₩47,975 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,714 | ₩47,448 | ₩46,714 | ₩47,341 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,314 | ₩46,514 | ₩46,314 | ₩46,506 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,379 | ₩45,379 | ₩45,374 | ₩45,374 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,051 | ₩45,051 | ₩45,051 | ₩45,051 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,380 | ₩44,632 | ₩44,380 | ₩44,632 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,619 | ₩43,640 | ₩43,448 | ₩43,448 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,204 | ₩43,770 | ₩43,204 | ₩43,770 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,725 | ₩45,026 | ₩44,380 | ₩44,579 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,419 | ₩46,437 | ₩46,419 | ₩46,437 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,407 | ₩46,541 | ₩46,123 | ₩46,123 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,666 | ₩46,781 | ₩45,666 | ₩46,746 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,219 | ₩46,219 | ₩46,219 | ₩46,219 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,286 | ₩45,472 | ₩45,052 | ₩45,209 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,072 | ₩45,072 | ₩44,457 | ₩44,539 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,432 | ₩44,527 | ₩44,178 | ₩44,527 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,739 | ₩44,739 | ₩44,552 | ₩44,703 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,405 | ₩44,405 | ₩44,334 | ₩44,334 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,384 | ₩43,915 | ₩43,244 | ₩43,915 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,244 | ₩43,538 | ₩43,244 | ₩43,261 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,471 | ₩43,203 | ₩42,403 | ₩43,203 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,192 | ₩44,488 | ₩44,192 | ₩44,488 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩43,898 | ₩44,112 | ₩43,631 | ₩43,791 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,112 | ₩44,112 | ₩43,644 | ₩43,993 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,779 | ₩44,886 | ₩44,699 | ₩44,886 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,059 | ₩45,059 | ₩44,378 | ₩44,749 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,114 | ₩46,114 | ₩45,129 | ₩45,129 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,739 | ₩45,688 | ₩44,739 | ₩45,688 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,088 | ₩47,474 | ₩47,088 | ₩47,331 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,529 | ₩47,017 | ₩46,529 | ₩47,017 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩47,782 | ₩47,782 | ₩46,674 | ₩46,679 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,542 | ₩47,542 | ₩46,073 | ₩46,479 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,050 | ₩49,424 | ₩47,435 | ₩48,280 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩49,931 | ₩49,997 | ₩48,891 | ₩48,900 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,663 | ₩49,490 | ₩48,663 | ₩49,303 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,076 | ₩48,581 | ₩48,042 | ₩48,427 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,755 | ₩47,942 | ₩47,666 | ₩47,666 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,488 | ₩48,383 | ₩47,488 | ₩47,937 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,780 | ₩47,048 | ₩45,780 | ₩47,014 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩46,928 | ₩47,208 | ₩46,538 | ₩46,538 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,247 | ₩46,714 | ₩46,247 | ₩46,481 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩45,980 | ₩46,007 | ₩45,807 | ₩45,807 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,633 | ₩46,234 | ₩45,633 | ₩45,807 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,379 | ₩45,379 | ₩45,193 | ₩45,351 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,046 | ₩45,166 | ₩45,006 | ₩45,166 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩44,886 | ₩45,366 | ₩44,886 | ₩45,059 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,618 | ₩44,515 | ₩43,618 | ₩44,515 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩43,805 | ₩43,805 | ₩43,468 | ₩43,468 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,352 | ₩44,552 | ₩43,997 | ₩43,997 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,712 | ₩44,712 | ₩44,045 | ₩44,249 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,272 | ₩44,272 | ₩44,079 | ₩44,166 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,369 | ₩43,938 | ₩43,369 | ₩43,938 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,779 | ₩44,779 | ₩44,051 | ₩44,156 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,339 | ₩45,486 | ₩44,365 | ₩44,631 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,618 | ₩43,764 | ₩43,599 | ₩43,764 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,726 | ₩43,040 | ₩42,726 | ₩43,040 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,737 | ₩42,930 | ₩42,737 | ₩42,914 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩42,977 | ₩43,086 | ₩42,705 | ₩43,086 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,191 | ₩43,431 | ₩43,114 | ₩43,114 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩42,833 | ₩42,833 | ₩42,833 | ₩42,833 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,304 | ₩43,337 | ₩43,204 | ₩43,204 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩42,924 | ₩42,924 | ₩42,924 | ₩42,924 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,830 | ₩42,830 | ₩41,949 | ₩42,049 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,443 | ₩42,513 | ₩42,443 | ₩42,513 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,216 | ₩43,244 | ₩42,355 | ₩42,355 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩42,804 | ₩43,204 | ₩42,710 | ₩43,173 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,163 | ₩42,163 | ₩42,079 | ₩42,079 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,762 | ₩42,100 | ₩41,762 | ₩42,100 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,952 | ₩40,952 | ₩40,952 | ₩40,952 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,748 | ₩41,399 | ₩40,748 | ₩41,399 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,799 | ₩40,536 | ₩39,799 | ₩40,536 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,251 | ₩39,251 | ₩39,251 | ₩39,251 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,654 | ₩39,999 | ₩39,654 | ₩39,999 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,146 | ₩39,253 | ₩39,082 | ₩39,223 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,693 | ₩38,920 | ₩38,693 | ₩38,902 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,706 | ₩38,706 | ₩38,518 | ₩38,518 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩38,866 | ₩38,866 | ₩38,559 | ₩38,559 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,117 | ₩38,278 | ₩38,100 | ₩38,278 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,132 | ₩38,148 | ₩38,012 | ₩38,148 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,451 | ₩37,451 | ₩37,265 | ₩37,307 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,370 | ₩37,394 | ₩37,370 | ₩37,394 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,254 | ₩37,254 | ₩37,254 | ₩37,254 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,566 | ₩37,566 | ₩37,566 | ₩37,566 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,727 | ₩36,727 | ₩36,727 | ₩36,727 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,290 | ₩36,290 | ₩36,229 | ₩36,229 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,770 | ₩36,358 | ₩35,770 | ₩36,342 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,610 | ₩35,610 | ₩35,267 | ₩35,267 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩36,998 | ₩36,998 | ₩36,637 | ₩36,656 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,654 | ₩35,654 | ₩35,654 | ₩35,654 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,132 | ₩35,209 | ₩35,132 | ₩35,190 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,423 | ₩35,596 | ₩35,327 | ₩35,327 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩34,982 | ₩34,982 | ₩34,982 | ₩34,982 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,216 | ₩35,216 | ₩35,113 | ₩35,113 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,263 | ₩35,263 | ₩35,198 | ₩35,198 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,009 | ₩35,009 | ₩34,982 | ₩34,982 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,595 | ₩34,595 | ₩34,580 | ₩34,580 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩34,929 | ₩34,929 | ₩34,603 | ₩34,603 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,379 | ₩34,379 | ₩34,379 | ₩34,379 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,907 | ₩35,907 | ₩35,907 | ₩35,907 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,719 | ₩35,719 | ₩35,719 | ₩35,719 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,880 | ₩35,880 | ₩35,880 | ₩35,880 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,911 | ₩35,911 | ₩35,911 | ₩35,911 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,277 | ₩35,303 | ₩35,276 | ₩35,303 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩35,943 | ₩35,943 | ₩35,722 | ₩35,722 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,511 | ₩35,511 | ₩35,427 | ₩35,427 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,076 | ₩35,076 | ₩34,998 | ₩34,998 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,738 | ₩34,738 | ₩34,738 | ₩34,738 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,001 | ₩35,001 | ₩35,001 | ₩35,001 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,182 | ₩35,182 | ₩35,082 | ₩35,082 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,275 | ₩35,301 | ₩35,275 | ₩35,301 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,732 | ₩35,732 | ₩35,732 | ₩35,732 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,529 | ₩35,529 | ₩35,475 | ₩35,475 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,555 | ₩35,556 | ₩35,401 | ₩35,401 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,766 | ₩35,875 | ₩35,766 | ₩35,875 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,623 | ₩34,623 | ₩34,623 | ₩34,623 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,075 | ₩34,251 | ₩34,075 | ₩34,251 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,663 | ₩34,663 | ₩34,663 | ₩34,663 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,542 | ₩34,599 | ₩34,542 | ₩34,599 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,625 | ₩34,750 | ₩34,625 | ₩34,750 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,697 | ₩34,729 | ₩34,659 | ₩34,659 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩34,992 | ₩34,992 | ₩34,992 | ₩34,992 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,714 | ₩33,850 | ₩33,714 | ₩33,850 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|