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 | ₩50,939 | ₩50,939 | ₩50,939 | ₩50,939 | 0.00% | 100 |
| 2026.10.08 | ₩51,093 | ₩51,093 | ₩51,093 | ₩51,093 | 0.00% | 100 |
| 2026.10.07 | ₩49,773 | ₩49,773 | ₩49,681 | ₩49,681 | -0.18% | 300 |
| 2026.10.06 | ₩49,909 | ₩49,909 | ₩49,909 | ₩49,909 | 0.00% | 100 |
| 2026.10.05 | ₩49,648 | ₩49,648 | ₩49,648 | ₩49,648 | 0.00% | 100 |
| 2026.10.02 | ₩49,245 | ₩49,245 | ₩49,245 | ₩49,245 | 0.00% | 100 |
| 2026.10.01 | ₩49,142 | ₩49,142 | ₩49,142 | ₩49,142 | 0.00% | 100 |
| 2026.09.30 | ₩48,606 | ₩48,606 | ₩48,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,364 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,919 | ₩48,939 | ₩48,628 | ₩48,628 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,560 | ₩48,560 | ₩48,560 | ₩48,560 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,982 | ₩48,982 | ₩48,982 | ₩48,982 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,755 | ₩48,755 | ₩48,755 | ₩48,755 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,038 | ₩48,364 | ₩48,038 | ₩48,364 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩48,960 | ₩49,173 | ₩48,808 | ₩48,808 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩49,935 | ₩49,952 | ₩49,935 | ₩49,952 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,107 | ₩50,120 | ₩50,013 | ₩50,091 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩49,856 | ₩49,856 | ₩49,856 | ₩49,856 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,308 | ₩51,308 | ₩51,282 | ₩51,282 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,149 | ₩50,149 | ₩50,149 | ₩50,149 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,294 | ₩50,741 | ₩50,294 | ₩50,662 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,550 | ₩50,550 | ₩50,550 | ₩50,550 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩50,861 | ₩50,861 | ₩50,761 | ₩50,761 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,320 | ₩50,320 | ₩50,294 | ₩50,294 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩49,814 | ₩49,814 | ₩49,814 | ₩49,814 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,634 | ₩50,634 | ₩50,294 | ₩50,294 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,440 | ₩50,747 | ₩50,440 | ₩50,650 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,534 | ₩50,534 | ₩50,424 | ₩50,424 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,734 | ₩49,734 | ₩49,734 | ₩49,734 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,572 | ₩48,691 | ₩48,572 | ₩48,691 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,219 | ₩48,440 | ₩48,219 | ₩48,440 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩48,972 | ₩48,972 | ₩48,572 | ₩48,592 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,732 | ₩48,732 | ₩48,516 | ₩48,516 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,251 | ₩49,251 | ₩49,251 | ₩49,251 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,774 | ₩49,774 | ₩49,648 | ₩49,648 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,213 | ₩50,307 | ₩49,765 | ₩49,765 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩49,840 | ₩49,840 | ₩49,502 | ₩49,502 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,586 | ₩49,586 | ₩49,353 | ₩49,586 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,612 | ₩48,786 | ₩48,612 | ₩48,786 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩47,958 | ₩48,332 | ₩47,958 | ₩48,216 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,519 | ₩47,614 | ₩47,519 | ₩47,614 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,170 | ₩47,691 | ₩47,170 | ₩47,651 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,224 | ₩47,478 | ₩47,224 | ₩47,426 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,343 | ₩47,011 | ₩45,343 | ₩46,934 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,636 | ₩44,929 | ₩44,636 | ₩44,847 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,211 | ₩45,403 | ₩45,211 | ₩45,403 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,356 | ₩45,717 | ₩45,356 | ₩45,658 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩45,970 | ₩45,982 | ₩45,879 | ₩45,879 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,456 | ₩46,456 | ₩46,456 | ₩46,456 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,570 | ₩46,073 | ₩45,423 | ₩46,073 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,116 | ₩45,116 | ₩44,782 | ₩45,029 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,743 | ₩45,743 | ₩45,571 | ₩45,571 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,639 | ₩46,639 | ₩46,523 | ₩46,523 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,771 | ₩47,144 | ₩46,420 | ₩46,420 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,224 | ₩46,224 | ₩46,178 | ₩46,178 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,236 | ₩45,612 | ₩45,236 | ₩45,612 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩44,836 | ₩44,916 | ₩44,836 | ₩44,916 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,449 | ₩44,449 | ₩44,383 | ₩44,383 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,555 | ₩43,931 | ₩43,501 | ₩43,931 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩43,956 | ₩44,291 | ₩43,956 | ₩44,291 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩43,928 | ₩44,249 | ₩43,895 | ₩44,137 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,434 | ₩42,793 | ₩42,434 | ₩42,793 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,153 | ₩43,153 | ₩43,153 | ₩43,153 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,074 | ₩42,607 | ₩42,074 | ₩42,607 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,344 | ₩41,344 | ₩41,344 | ₩41,344 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,380 | ₩41,380 | ₩41,380 | ₩41,380 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,010 | ₩41,010 | ₩41,010 | ₩41,010 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,232 | ₩41,232 | ₩41,232 | ₩41,232 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,529 | ₩41,529 | ₩41,529 | ₩41,529 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,394 | ₩42,451 | ₩42,394 | ₩42,451 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩41,820 | ₩42,078 | ₩41,820 | ₩42,078 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,647 | ₩42,849 | ₩42,647 | ₩42,849 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,327 | ₩42,434 | ₩42,327 | ₩42,434 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,793 | ₩41,952 | ₩41,553 | ₩41,952 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩42,861 | ₩43,088 | ₩42,654 | ₩42,695 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,328 | ₩43,555 | ₩43,275 | ₩43,275 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,036 | ₩45,036 | ₩44,573 | ₩44,573 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,596 | ₩45,596 | ₩45,436 | ₩45,436 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,556 | ₩44,797 | ₩44,542 | ₩44,797 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,631 | ₩45,631 | ₩44,969 | ₩44,969 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩45,783 | ₩45,783 | ₩45,783 | ₩45,783 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,891 | ₩45,901 | ₩45,891 | ₩45,901 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,156 | ₩45,156 | ₩45,156 | ₩45,156 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,943 | ₩44,943 | ₩44,650 | ₩44,650 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,102 | ₩44,215 | ₩43,916 | ₩43,936 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,156 | ₩45,156 | ₩44,465 | ₩44,465 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,349 | ₩44,441 | ₩44,349 | ₩44,441 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,010 | ₩46,010 | ₩45,201 | ₩45,201 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,277 | ₩46,437 | ₩46,264 | ₩46,384 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,038 | ₩47,118 | ₩46,290 | ₩46,290 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩46,998 | ₩46,998 | ₩46,752 | ₩46,752 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,385 | ₩47,965 | ₩47,385 | ₩47,965 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,704 | ₩47,438 | ₩46,704 | ₩47,331 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,304 | ₩46,504 | ₩46,304 | ₩46,496 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,370 | ₩45,370 | ₩45,364 | ₩45,364 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,370 | ₩44,622 | ₩44,370 | ₩44,622 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,610 | ₩43,631 | ₩43,439 | ₩43,439 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,195 | ₩43,760 | ₩43,195 | ₩43,760 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,716 | ₩45,016 | ₩44,370 | ₩44,569 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,409 | ₩46,426 | ₩46,409 | ₩46,426 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,397 | ₩46,531 | ₩46,113 | ₩46,113 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,656 | ₩46,771 | ₩45,656 | ₩46,736 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,209 | ₩46,209 | ₩46,209 | ₩46,209 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,276 | ₩45,462 | ₩45,043 | ₩45,199 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,063 | ₩45,063 | ₩44,448 | ₩44,529 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,422 | ₩44,517 | ₩44,169 | ₩44,517 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,729 | ₩44,729 | ₩44,542 | ₩44,693 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,395 | ₩44,395 | ₩44,325 | ₩44,325 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,375 | ₩43,906 | ₩43,235 | ₩43,906 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,235 | ₩43,528 | ₩43,235 | ₩43,252 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,462 | ₩43,193 | ₩42,394 | ₩43,193 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,182 | ₩44,478 | ₩44,182 | ₩44,478 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩43,888 | ₩44,102 | ₩43,622 | ₩43,782 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,102 | ₩44,102 | ₩43,635 | ₩43,983 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,769 | ₩44,876 | ₩44,689 | ₩44,876 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,049 | ₩45,049 | ₩44,369 | ₩44,740 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,104 | ₩46,104 | ₩45,119 | ₩45,119 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,729 | ₩45,678 | ₩44,729 | ₩45,678 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,078 | ₩47,463 | ₩47,078 | ₩47,320 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,519 | ₩47,007 | ₩46,519 | ₩47,007 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩47,772 | ₩47,772 | ₩46,664 | ₩46,669 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,531 | ₩47,531 | ₩46,063 | ₩46,469 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,039 | ₩49,413 | ₩47,425 | ₩48,269 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩49,920 | ₩49,987 | ₩48,880 | ₩48,890 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,652 | ₩49,480 | ₩48,652 | ₩49,293 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,065 | ₩48,571 | ₩48,032 | ₩48,416 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,745 | ₩47,932 | ₩47,655 | ₩47,655 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,478 | ₩48,372 | ₩47,478 | ₩47,926 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,770 | ₩47,038 | ₩45,770 | ₩47,004 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩46,918 | ₩47,198 | ₩46,528 | ₩46,528 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,237 | ₩46,704 | ₩46,237 | ₩46,470 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩45,970 | ₩45,997 | ₩45,797 | ₩45,797 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,623 | ₩46,224 | ₩45,623 | ₩45,797 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,370 | ₩45,370 | ₩45,183 | ₩45,342 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,036 | ₩45,156 | ₩44,996 | ₩45,156 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩44,876 | ₩45,356 | ₩44,876 | ₩45,049 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,608 | ₩44,505 | ₩43,608 | ₩44,505 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩43,795 | ₩43,795 | ₩43,459 | ₩43,459 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,342 | ₩44,542 | ₩43,987 | ₩43,987 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,702 | ₩44,702 | ₩44,035 | ₩44,239 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,262 | ₩44,262 | ₩44,070 | ₩44,157 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,360 | ₩43,928 | ₩43,360 | ₩43,928 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,769 | ₩44,769 | ₩44,042 | ₩44,146 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,330 | ₩45,476 | ₩44,355 | ₩44,621 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,608 | ₩43,755 | ₩43,590 | ₩43,755 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,717 | ₩43,030 | ₩42,717 | ₩43,030 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,727 | ₩42,921 | ₩42,727 | ₩42,905 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩42,968 | ₩43,077 | ₩42,695 | ₩43,077 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,181 | ₩43,421 | ₩43,105 | ₩43,105 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,295 | ₩43,328 | ₩43,195 | ₩43,195 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,821 | ₩42,821 | ₩41,940 | ₩42,040 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,434 | ₩42,503 | ₩42,434 | ₩42,503 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,207 | ₩43,235 | ₩42,346 | ₩42,346 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩42,794 | ₩43,195 | ₩42,701 | ₩43,164 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,154 | ₩42,154 | ₩42,070 | ₩42,070 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,753 | ₩42,091 | ₩41,753 | ₩42,091 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,943 | ₩40,943 | ₩40,943 | ₩40,943 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,739 | ₩41,390 | ₩40,739 | ₩41,390 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,790 | ₩40,527 | ₩39,790 | ₩40,527 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,242 | ₩39,242 | ₩39,242 | ₩39,242 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,645 | ₩39,991 | ₩39,645 | ₩39,991 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,629 | ₩39,629 | ₩39,629 | ₩39,629 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,138 | ₩39,245 | ₩39,074 | ₩39,214 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,684 | ₩38,911 | ₩38,684 | ₩38,894 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,698 | ₩38,698 | ₩38,509 | ₩38,509 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩38,858 | ₩38,858 | ₩38,551 | ₩38,551 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,109 | ₩38,269 | ₩38,092 | ₩38,269 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,124 | ₩38,140 | ₩38,004 | ₩38,140 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,443 | ₩37,443 | ₩37,256 | ₩37,299 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,362 | ₩37,386 | ₩37,362 | ₩37,386 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,246 | ₩37,246 | ₩37,246 | ₩37,246 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,558 | ₩37,558 | ₩37,558 | ₩37,558 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,282 | ₩36,282 | ₩36,221 | ₩36,221 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,762 | ₩36,350 | ₩35,762 | ₩36,334 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,602 | ₩35,602 | ₩35,259 | ₩35,259 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,667 | ₩35,667 | ₩35,667 | ₩35,667 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩36,990 | ₩36,990 | ₩36,629 | ₩36,648 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,646 | ₩35,646 | ₩35,646 | ₩35,646 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩34,992 | ₩34,992 | ₩34,992 | ₩34,992 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,124 | ₩35,201 | ₩35,124 | ₩35,183 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,415 | ₩35,588 | ₩35,319 | ₩35,319 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩34,975 | ₩34,975 | ₩34,975 | ₩34,975 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,208 | ₩35,208 | ₩35,105 | ₩35,105 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,255 | ₩35,255 | ₩35,191 | ₩35,191 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,001 | ₩35,001 | ₩34,975 | ₩34,975 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,588 | ₩34,588 | ₩34,573 | ₩34,573 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩34,921 | ₩34,921 | ₩34,596 | ₩34,596 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,061 | ₩35,061 | ₩35,061 | ₩35,061 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,371 | ₩34,371 | ₩34,371 | ₩34,371 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,067 | ₩36,067 | ₩36,067 | ₩36,067 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,873 | ₩35,873 | ₩35,873 | ₩35,873 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,903 | ₩35,903 | ₩35,903 | ₩35,903 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,270 | ₩35,295 | ₩35,268 | ₩35,295 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩35,935 | ₩35,935 | ₩35,714 | ₩35,714 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,503 | ₩35,503 | ₩35,419 | ₩35,419 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,068 | ₩35,068 | ₩34,991 | ₩34,991 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,175 | ₩35,175 | ₩35,075 | ₩35,075 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,919 | ₩34,919 | ₩34,919 | ₩34,919 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,267 | ₩35,294 | ₩35,267 | ₩35,294 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,078 | ₩36,078 | ₩36,078 | ₩36,078 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,522 | ₩35,522 | ₩35,467 | ₩35,467 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,547 | ₩35,548 | ₩35,394 | ₩35,394 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,758 | ₩35,867 | ₩35,758 | ₩35,867 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,067 | ₩34,243 | ₩34,067 | ₩34,243 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,656 | ₩34,656 | ₩34,656 | ₩34,656 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,534 | ₩34,592 | ₩34,534 | ₩34,592 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,395 | ₩34,395 | ₩34,395 | ₩34,395 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,617 | ₩34,742 | ₩34,617 | ₩34,742 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,689 | ₩34,721 | ₩34,652 | ₩34,652 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,707 | ₩33,843 | ₩33,707 | ₩33,843 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|