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 | ₩50,958 | ₩50,958 | ₩50,958 | ₩50,958 | 0.00% | 100 |
| 2026.10.08 | ₩51,111 | ₩51,111 | ₩51,111 | ₩51,111 | 0.00% | 100 |
| 2026.10.07 | ₩49,791 | ₩49,791 | ₩49,699 | ₩49,699 | -0.18% | 300 |
| 2026.10.06 | ₩49,927 | ₩49,927 | ₩49,927 | ₩49,927 | 0.00% | 100 |
| 2026.10.05 | ₩49,666 | ₩49,666 | ₩49,666 | ₩49,666 | 0.00% | 100 |
| 2026.10.02 | ₩49,262 | ₩49,262 | ₩49,262 | ₩49,262 | 0.00% | 100 |
| 2026.10.01 | ₩49,160 | ₩49,160 | ₩49,160 | ₩49,160 | 0.00% | 100 |
| 2026.09.30 | ₩48,623 | ₩48,623 | ₩48,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,381 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,220 | ₩48,220 | ₩48,220 | ₩48,220 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,937 | ₩48,957 | ₩48,646 | ₩48,646 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,578 | ₩48,578 | ₩48,578 | ₩48,578 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,999 | ₩48,999 | ₩48,999 | ₩48,999 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,773 | ₩48,773 | ₩48,773 | ₩48,773 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,056 | ₩48,381 | ₩48,056 | ₩48,381 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩48,978 | ₩49,190 | ₩48,826 | ₩48,826 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩49,953 | ₩49,970 | ₩49,953 | ₩49,970 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,125 | ₩50,138 | ₩50,031 | ₩50,109 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩49,874 | ₩49,874 | ₩49,874 | ₩49,874 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,326 | ₩51,326 | ₩51,301 | ₩51,301 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,167 | ₩50,167 | ₩50,167 | ₩50,167 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,312 | ₩50,759 | ₩50,312 | ₩50,680 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,568 | ₩50,568 | ₩50,568 | ₩50,568 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩50,879 | ₩50,879 | ₩50,779 | ₩50,779 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,338 | ₩50,338 | ₩50,312 | ₩50,312 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩49,832 | ₩49,832 | ₩49,832 | ₩49,832 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,652 | ₩50,652 | ₩50,312 | ₩50,312 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,458 | ₩50,765 | ₩50,458 | ₩50,668 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,552 | ₩50,552 | ₩50,442 | ₩50,442 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,752 | ₩49,752 | ₩49,752 | ₩49,752 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,590 | ₩48,708 | ₩48,590 | ₩48,708 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,236 | ₩48,457 | ₩48,236 | ₩48,457 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩48,990 | ₩48,990 | ₩48,590 | ₩48,610 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,750 | ₩48,750 | ₩48,534 | ₩48,534 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,269 | ₩49,269 | ₩49,269 | ₩49,269 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,792 | ₩49,792 | ₩49,666 | ₩49,666 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,232 | ₩50,325 | ₩49,783 | ₩49,783 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩49,858 | ₩49,858 | ₩49,520 | ₩49,520 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,604 | ₩49,604 | ₩49,371 | ₩49,604 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,630 | ₩48,803 | ₩48,630 | ₩48,803 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩47,976 | ₩48,349 | ₩47,976 | ₩48,233 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,536 | ₩47,631 | ₩47,536 | ₩47,631 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,187 | ₩47,709 | ₩47,187 | ₩47,669 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,241 | ₩47,495 | ₩47,241 | ₩47,443 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,359 | ₩47,028 | ₩45,359 | ₩46,950 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,652 | ₩44,945 | ₩44,652 | ₩44,863 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,227 | ₩45,419 | ₩45,227 | ₩45,419 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,373 | ₩45,733 | ₩45,373 | ₩45,674 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩45,987 | ₩45,999 | ₩45,896 | ₩45,896 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,586 | ₩46,089 | ₩45,439 | ₩46,089 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩45,893 | ₩45,893 | ₩45,893 | ₩45,893 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,132 | ₩45,132 | ₩44,799 | ₩45,046 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,760 | ₩45,760 | ₩45,587 | ₩45,587 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,655 | ₩46,655 | ₩46,539 | ₩46,539 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,788 | ₩47,161 | ₩46,436 | ₩46,436 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,240 | ₩46,240 | ₩46,195 | ₩46,195 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,252 | ₩45,629 | ₩45,252 | ₩45,629 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,187 | ₩45,187 | ₩45,187 | ₩45,187 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩44,852 | ₩44,932 | ₩44,852 | ₩44,932 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,465 | ₩44,465 | ₩44,399 | ₩44,399 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,570 | ₩43,947 | ₩43,517 | ₩43,947 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩43,972 | ₩44,307 | ₩43,972 | ₩44,307 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩43,944 | ₩44,265 | ₩43,911 | ₩44,152 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,449 | ₩42,808 | ₩42,449 | ₩42,808 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,543 | ₩42,543 | ₩42,543 | ₩42,543 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,169 | ₩43,169 | ₩43,169 | ₩43,169 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,089 | ₩42,623 | ₩42,089 | ₩42,623 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,395 | ₩41,395 | ₩41,395 | ₩41,395 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,025 | ₩41,025 | ₩41,025 | ₩41,025 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,544 | ₩41,544 | ₩41,544 | ₩41,544 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,320 | ₩42,320 | ₩42,320 | ₩42,320 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,409 | ₩42,467 | ₩42,409 | ₩42,467 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩41,835 | ₩42,093 | ₩41,835 | ₩42,093 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,663 | ₩42,864 | ₩42,663 | ₩42,864 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,342 | ₩42,449 | ₩42,342 | ₩42,449 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,808 | ₩41,967 | ₩41,568 | ₩41,967 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩42,876 | ₩43,103 | ₩42,669 | ₩42,711 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,155 | ₩43,155 | ₩43,155 | ₩43,155 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,344 | ₩43,570 | ₩43,290 | ₩43,290 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,052 | ₩45,052 | ₩44,589 | ₩44,589 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,613 | ₩45,613 | ₩45,453 | ₩45,453 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,572 | ₩44,813 | ₩44,558 | ₩44,813 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,506 | ₩45,506 | ₩45,506 | ₩45,506 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,648 | ₩45,648 | ₩44,985 | ₩44,985 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,908 | ₩45,917 | ₩45,908 | ₩45,917 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,959 | ₩44,959 | ₩44,666 | ₩44,666 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,118 | ₩44,231 | ₩43,932 | ₩43,952 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,172 | ₩45,172 | ₩44,481 | ₩44,481 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,365 | ₩44,457 | ₩44,365 | ₩44,457 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,027 | ₩46,027 | ₩45,218 | ₩45,218 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,294 | ₩46,454 | ₩46,280 | ₩46,400 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,055 | ₩47,135 | ₩46,307 | ₩46,307 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩47,014 | ₩47,014 | ₩46,769 | ₩46,769 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,402 | ₩47,982 | ₩47,402 | ₩47,982 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,721 | ₩47,455 | ₩46,721 | ₩47,348 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,320 | ₩46,521 | ₩46,320 | ₩46,513 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,386 | ₩45,386 | ₩45,381 | ₩45,381 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,058 | ₩45,058 | ₩45,058 | ₩45,058 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,386 | ₩44,638 | ₩44,386 | ₩44,638 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,625 | ₩43,647 | ₩43,454 | ₩43,454 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,210 | ₩43,776 | ₩43,210 | ₩43,776 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,732 | ₩45,032 | ₩44,386 | ₩44,585 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,533 | ₩46,533 | ₩46,533 | ₩46,533 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,426 | ₩46,443 | ₩46,426 | ₩46,443 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,414 | ₩46,547 | ₩46,129 | ₩46,129 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,673 | ₩46,788 | ₩45,673 | ₩46,753 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,226 | ₩46,226 | ₩46,226 | ₩46,226 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,292 | ₩45,478 | ₩45,059 | ₩45,215 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,079 | ₩45,079 | ₩44,464 | ₩44,545 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,438 | ₩44,533 | ₩44,185 | ₩44,533 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,745 | ₩44,745 | ₩44,558 | ₩44,709 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,411 | ₩44,411 | ₩44,341 | ₩44,341 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,390 | ₩43,922 | ₩43,250 | ₩43,922 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,250 | ₩43,544 | ₩43,250 | ₩43,267 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,477 | ₩43,209 | ₩42,409 | ₩43,209 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,198 | ₩44,494 | ₩44,198 | ₩44,494 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩43,904 | ₩44,118 | ₩43,637 | ₩43,797 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,118 | ₩44,118 | ₩43,651 | ₩43,999 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,785 | ₩44,892 | ₩44,705 | ₩44,892 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,066 | ₩45,066 | ₩44,385 | ₩44,756 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,120 | ₩46,120 | ₩45,135 | ₩45,135 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,745 | ₩45,694 | ₩44,745 | ₩45,694 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,095 | ₩47,480 | ₩47,095 | ₩47,338 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,535 | ₩47,024 | ₩46,535 | ₩47,024 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩47,789 | ₩47,789 | ₩46,681 | ₩46,686 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,548 | ₩47,548 | ₩46,080 | ₩46,486 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,057 | ₩49,431 | ₩47,442 | ₩48,287 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩49,938 | ₩50,005 | ₩48,898 | ₩48,907 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,670 | ₩49,497 | ₩48,670 | ₩49,310 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,082 | ₩48,588 | ₩48,049 | ₩48,433 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,762 | ₩47,949 | ₩47,673 | ₩47,673 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,495 | ₩48,389 | ₩47,495 | ₩47,944 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,786 | ₩47,055 | ₩45,786 | ₩47,021 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩46,934 | ₩47,215 | ₩46,545 | ₩46,545 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,254 | ₩46,721 | ₩46,254 | ₩46,487 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩45,987 | ₩46,013 | ₩45,813 | ₩45,813 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,640 | ₩46,240 | ₩45,640 | ₩45,813 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,386 | ₩45,386 | ₩45,199 | ₩45,358 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,052 | ₩45,172 | ₩45,012 | ₩45,172 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩44,892 | ₩45,373 | ₩44,892 | ₩45,066 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,624 | ₩44,521 | ₩43,624 | ₩44,521 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩43,811 | ₩43,811 | ₩43,474 | ₩43,474 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,358 | ₩44,558 | ₩44,003 | ₩44,003 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,718 | ₩44,718 | ₩44,051 | ₩44,255 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,278 | ₩44,278 | ₩44,086 | ₩44,173 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,376 | ₩43,944 | ₩43,376 | ₩43,944 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,785 | ₩44,785 | ₩44,058 | ₩44,162 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,346 | ₩45,493 | ₩44,371 | ₩44,637 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,624 | ₩43,771 | ₩43,605 | ₩43,771 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,732 | ₩43,046 | ₩42,732 | ₩43,046 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,743 | ₩42,936 | ₩42,743 | ₩42,920 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩42,983 | ₩43,093 | ₩42,711 | ₩43,093 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,197 | ₩43,437 | ₩43,121 | ₩43,121 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,310 | ₩43,344 | ₩43,210 | ₩43,210 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩42,930 | ₩42,930 | ₩42,930 | ₩42,930 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,836 | ₩42,836 | ₩41,955 | ₩42,055 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,449 | ₩42,519 | ₩42,449 | ₩42,519 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,222 | ₩43,250 | ₩42,361 | ₩42,361 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩42,810 | ₩43,210 | ₩42,716 | ₩43,179 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,169 | ₩42,169 | ₩42,085 | ₩42,085 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,768 | ₩42,106 | ₩41,768 | ₩42,106 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,770 | ₩41,770 | ₩41,770 | ₩41,770 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,754 | ₩41,405 | ₩40,754 | ₩41,405 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,805 | ₩40,542 | ₩39,805 | ₩40,542 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,256 | ₩39,256 | ₩39,256 | ₩39,256 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,659 | ₩40,005 | ₩39,659 | ₩40,005 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,152 | ₩39,259 | ₩39,088 | ₩39,228 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,698 | ₩38,925 | ₩38,698 | ₩38,908 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,712 | ₩38,712 | ₩38,523 | ₩38,523 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩38,872 | ₩38,872 | ₩38,565 | ₩38,565 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,123 | ₩38,283 | ₩38,105 | ₩38,283 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,138 | ₩38,154 | ₩38,017 | ₩38,154 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,457 | ₩37,457 | ₩37,270 | ₩37,313 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,375 | ₩37,399 | ₩37,375 | ₩37,399 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,259 | ₩37,259 | ₩37,259 | ₩37,259 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,572 | ₩37,572 | ₩37,572 | ₩37,572 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,295 | ₩36,295 | ₩36,234 | ₩36,234 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,474 | ₩36,474 | ₩36,474 | ₩36,474 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,775 | ₩36,363 | ₩35,775 | ₩36,347 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,615 | ₩35,615 | ₩35,272 | ₩35,272 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,680 | ₩35,680 | ₩35,680 | ₩35,680 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩37,003 | ₩37,003 | ₩36,642 | ₩36,661 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,137 | ₩35,214 | ₩35,137 | ₩35,195 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,428 | ₩35,601 | ₩35,332 | ₩35,332 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,221 | ₩35,221 | ₩35,118 | ₩35,118 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,268 | ₩35,268 | ₩35,203 | ₩35,203 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,014 | ₩35,014 | ₩34,987 | ₩34,987 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,600 | ₩34,600 | ₩34,585 | ₩34,585 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩34,934 | ₩34,934 | ₩34,608 | ₩34,608 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,074 | ₩35,074 | ₩35,074 | ₩35,074 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,912 | ₩35,912 | ₩35,912 | ₩35,912 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,472 | ₩35,472 | ₩35,472 | ₩35,472 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,886 | ₩35,886 | ₩35,886 | ₩35,886 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,027 | ₩36,027 | ₩36,027 | ₩36,027 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,916 | ₩35,916 | ₩35,916 | ₩35,916 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,282 | ₩35,308 | ₩35,281 | ₩35,308 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩35,948 | ₩35,948 | ₩35,727 | ₩35,727 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,516 | ₩35,516 | ₩35,432 | ₩35,432 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,081 | ₩35,081 | ₩35,003 | ₩35,003 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,187 | ₩35,187 | ₩35,087 | ₩35,087 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,931 | ₩34,931 | ₩34,931 | ₩34,931 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,280 | ₩35,306 | ₩35,280 | ₩35,306 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,737 | ₩35,737 | ₩35,737 | ₩35,737 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,091 | ₩36,091 | ₩36,091 | ₩36,091 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,535 | ₩35,535 | ₩35,480 | ₩35,480 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,560 | ₩35,561 | ₩35,406 | ₩35,406 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,771 | ₩35,880 | ₩35,771 | ₩35,880 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,079 | ₩34,256 | ₩34,079 | ₩34,256 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,668 | ₩34,668 | ₩34,668 | ₩34,668 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,547 | ₩34,604 | ₩34,547 | ₩34,604 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,629 | ₩34,755 | ₩34,629 | ₩34,755 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,702 | ₩34,734 | ₩34,664 | ₩34,664 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,719 | ₩33,855 | ₩33,719 | ₩33,855 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|