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 | ₩50,994 | ₩50,994 | ₩50,994 | ₩50,994 | 0.00% | 100 |
| 2026.10.08 | ₩51,148 | ₩51,148 | ₩51,148 | ₩51,148 | 0.00% | 100 |
| 2026.10.07 | ₩49,826 | ₩49,826 | ₩49,734 | ₩49,734 | -0.18% | 300 |
| 2026.10.06 | ₩49,963 | ₩49,963 | ₩49,963 | ₩49,963 | 0.00% | 100 |
| 2026.10.05 | ₩49,701 | ₩49,701 | ₩49,701 | ₩49,701 | 0.00% | 100 |
| 2026.10.02 | ₩49,297 | ₩49,297 | ₩49,297 | ₩49,297 | 0.00% | 100 |
| 2026.10.01 | ₩49,195 | ₩49,195 | ₩49,195 | ₩49,195 | 0.00% | 100 |
| 2026.09.30 | ₩48,658 | ₩48,658 | ₩48,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,416 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,254 | ₩48,254 | ₩48,254 | ₩48,254 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,972 | ₩48,992 | ₩48,680 | ₩48,680 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,612 | ₩48,612 | ₩48,612 | ₩48,612 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,034 | ₩49,034 | ₩49,034 | ₩49,034 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,807 | ₩48,807 | ₩48,807 | ₩48,807 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,090 | ₩48,416 | ₩48,090 | ₩48,416 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩49,013 | ₩49,225 | ₩48,861 | ₩48,861 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩49,988 | ₩50,005 | ₩49,988 | ₩50,005 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,160 | ₩50,174 | ₩50,067 | ₩50,144 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩49,909 | ₩49,909 | ₩49,909 | ₩49,909 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,363 | ₩51,363 | ₩51,337 | ₩51,337 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,203 | ₩50,203 | ₩50,203 | ₩50,203 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,347 | ₩50,795 | ₩50,347 | ₩50,716 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,604 | ₩50,604 | ₩50,604 | ₩50,604 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩50,915 | ₩50,915 | ₩50,815 | ₩50,815 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,374 | ₩50,374 | ₩50,347 | ₩50,347 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩49,868 | ₩49,868 | ₩49,868 | ₩49,868 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,688 | ₩50,688 | ₩50,347 | ₩50,347 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,494 | ₩50,802 | ₩50,494 | ₩50,704 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,588 | ₩50,588 | ₩50,478 | ₩50,478 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,624 | ₩48,743 | ₩48,624 | ₩48,743 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,270 | ₩48,492 | ₩48,270 | ₩48,492 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩49,025 | ₩49,025 | ₩48,624 | ₩48,644 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,785 | ₩48,785 | ₩48,568 | ₩48,568 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,304 | ₩49,304 | ₩49,304 | ₩49,304 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,828 | ₩49,828 | ₩49,701 | ₩49,701 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,267 | ₩50,361 | ₩49,818 | ₩49,818 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩49,893 | ₩49,893 | ₩49,555 | ₩49,555 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,639 | ₩49,639 | ₩49,406 | ₩49,639 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,664 | ₩48,838 | ₩48,664 | ₩48,838 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩48,010 | ₩48,384 | ₩48,010 | ₩48,268 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,570 | ₩47,665 | ₩47,570 | ₩47,665 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,220 | ₩47,743 | ₩47,220 | ₩47,702 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,275 | ₩47,529 | ₩47,275 | ₩47,477 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,392 | ₩47,061 | ₩45,392 | ₩46,984 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,684 | ₩44,977 | ₩44,684 | ₩44,895 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,259 | ₩45,452 | ₩45,259 | ₩45,452 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,808 | ₩44,808 | ₩44,808 | ₩44,808 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,405 | ₩45,766 | ₩45,405 | ₩45,707 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩46,019 | ₩46,031 | ₩45,929 | ₩45,929 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,506 | ₩46,506 | ₩46,506 | ₩46,506 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,619 | ₩46,122 | ₩45,472 | ₩46,122 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩45,926 | ₩45,926 | ₩45,926 | ₩45,926 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,164 | ₩45,164 | ₩44,830 | ₩45,078 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,792 | ₩45,792 | ₩45,620 | ₩45,620 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,689 | ₩46,689 | ₩46,572 | ₩46,572 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,821 | ₩47,195 | ₩46,470 | ₩46,470 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,273 | ₩46,273 | ₩46,228 | ₩46,228 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,285 | ₩45,661 | ₩45,285 | ₩45,661 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩44,884 | ₩44,964 | ₩44,884 | ₩44,964 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,496 | ₩44,496 | ₩44,431 | ₩44,431 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,601 | ₩43,978 | ₩43,548 | ₩43,978 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩44,004 | ₩44,339 | ₩44,004 | ₩44,339 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩43,976 | ₩44,296 | ₩43,942 | ₩44,184 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,479 | ₩42,839 | ₩42,479 | ₩42,839 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,573 | ₩42,573 | ₩42,573 | ₩42,573 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,119 | ₩42,653 | ₩42,119 | ₩42,653 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,388 | ₩41,388 | ₩41,388 | ₩41,388 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,424 | ₩41,424 | ₩41,424 | ₩41,424 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,574 | ₩41,574 | ₩41,574 | ₩41,574 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,439 | ₩42,497 | ₩42,439 | ₩42,497 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩41,865 | ₩42,123 | ₩41,865 | ₩42,123 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,693 | ₩42,895 | ₩42,693 | ₩42,895 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,373 | ₩42,479 | ₩42,373 | ₩42,479 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,838 | ₩41,997 | ₩41,598 | ₩41,997 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩42,907 | ₩43,134 | ₩42,700 | ₩42,741 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,186 | ₩43,186 | ₩43,186 | ₩43,186 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,374 | ₩43,601 | ₩43,321 | ₩43,321 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,084 | ₩45,084 | ₩44,621 | ₩44,621 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,645 | ₩45,645 | ₩45,485 | ₩45,485 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,603 | ₩44,845 | ₩44,590 | ₩44,845 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,538 | ₩45,538 | ₩45,538 | ₩45,538 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,680 | ₩45,680 | ₩45,017 | ₩45,017 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩45,832 | ₩45,832 | ₩45,832 | ₩45,832 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,941 | ₩45,950 | ₩45,941 | ₩45,950 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,204 | ₩45,204 | ₩45,204 | ₩45,204 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,991 | ₩44,991 | ₩44,698 | ₩44,698 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,149 | ₩44,263 | ₩43,964 | ₩43,984 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,204 | ₩45,204 | ₩44,513 | ₩44,513 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,396 | ₩44,488 | ₩44,396 | ₩44,488 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,059 | ₩46,059 | ₩45,250 | ₩45,250 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,327 | ₩46,487 | ₩46,313 | ₩46,433 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,088 | ₩47,168 | ₩46,340 | ₩46,340 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩47,048 | ₩47,048 | ₩46,802 | ₩46,802 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,435 | ₩48,016 | ₩47,435 | ₩48,016 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,754 | ₩47,489 | ₩46,754 | ₩47,382 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,353 | ₩46,554 | ₩46,353 | ₩46,546 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,418 | ₩45,418 | ₩45,413 | ₩45,413 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,418 | ₩44,670 | ₩44,418 | ₩44,670 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,656 | ₩43,678 | ₩43,485 | ₩43,485 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,241 | ₩43,807 | ₩43,241 | ₩43,807 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,764 | ₩45,064 | ₩44,418 | ₩44,617 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,566 | ₩46,566 | ₩46,566 | ₩46,566 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,459 | ₩46,476 | ₩46,459 | ₩46,476 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,447 | ₩46,580 | ₩46,162 | ₩46,162 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,705 | ₩46,821 | ₩45,705 | ₩46,786 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,258 | ₩46,258 | ₩46,258 | ₩46,258 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,325 | ₩45,510 | ₩45,091 | ₩45,247 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,111 | ₩45,111 | ₩44,495 | ₩44,577 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,470 | ₩44,565 | ₩44,216 | ₩44,565 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,777 | ₩44,777 | ₩44,590 | ₩44,741 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,443 | ₩44,443 | ₩44,372 | ₩44,372 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,421 | ₩43,953 | ₩43,281 | ₩43,953 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,281 | ₩43,575 | ₩43,281 | ₩43,298 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,507 | ₩43,239 | ₩42,439 | ₩43,239 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,229 | ₩44,526 | ₩44,229 | ₩44,526 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩43,935 | ₩44,149 | ₩43,668 | ₩43,829 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,149 | ₩44,149 | ₩43,682 | ₩44,030 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,817 | ₩44,924 | ₩44,737 | ₩44,924 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,098 | ₩45,098 | ₩44,416 | ₩44,788 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,153 | ₩46,153 | ₩45,167 | ₩45,167 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,777 | ₩45,727 | ₩44,777 | ₩45,727 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,128 | ₩47,514 | ₩47,128 | ₩47,371 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,568 | ₩47,057 | ₩46,568 | ₩47,057 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩47,823 | ₩47,823 | ₩46,714 | ₩46,719 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,582 | ₩47,582 | ₩46,113 | ₩46,519 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,092 | ₩49,466 | ₩47,475 | ₩48,321 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩49,973 | ₩50,040 | ₩48,933 | ₩48,942 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,704 | ₩49,533 | ₩48,704 | ₩49,346 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,117 | ₩48,623 | ₩48,083 | ₩48,468 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,796 | ₩47,983 | ₩47,706 | ₩47,706 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,529 | ₩48,424 | ₩47,529 | ₩47,978 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,819 | ₩47,088 | ₩45,819 | ₩47,055 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩46,968 | ₩47,248 | ₩46,578 | ₩46,578 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,287 | ₩46,754 | ₩46,287 | ₩46,520 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩46,019 | ₩46,046 | ₩45,846 | ₩45,846 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,672 | ₩46,273 | ₩45,672 | ₩45,846 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,418 | ₩45,418 | ₩45,231 | ₩45,390 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,084 | ₩45,204 | ₩45,044 | ₩45,204 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩44,924 | ₩45,405 | ₩44,924 | ₩45,098 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,655 | ₩44,553 | ₩43,655 | ₩44,553 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩43,842 | ₩43,842 | ₩43,505 | ₩43,505 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,390 | ₩44,590 | ₩44,034 | ₩44,034 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,750 | ₩44,750 | ₩44,082 | ₩44,287 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,309 | ₩44,309 | ₩44,117 | ₩44,204 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,406 | ₩43,976 | ₩43,406 | ₩43,976 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,817 | ₩44,817 | ₩44,089 | ₩44,193 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,378 | ₩45,525 | ₩44,403 | ₩44,669 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,655 | ₩43,802 | ₩43,636 | ₩43,802 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,763 | ₩43,077 | ₩42,763 | ₩43,077 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,773 | ₩42,967 | ₩42,773 | ₩42,951 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩43,014 | ₩43,123 | ₩42,741 | ₩43,123 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,227 | ₩43,468 | ₩43,151 | ₩43,151 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,341 | ₩43,374 | ₩43,241 | ₩43,241 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩42,960 | ₩42,960 | ₩42,960 | ₩42,960 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,867 | ₩42,867 | ₩41,985 | ₩42,085 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,479 | ₩42,549 | ₩42,479 | ₩42,549 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,253 | ₩43,281 | ₩42,391 | ₩42,391 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩42,840 | ₩43,241 | ₩42,747 | ₩43,210 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,199 | ₩42,199 | ₩42,115 | ₩42,115 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,798 | ₩42,136 | ₩41,798 | ₩42,136 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,799 | ₩41,799 | ₩41,799 | ₩41,799 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,987 | ₩40,987 | ₩40,987 | ₩40,987 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,783 | ₩41,435 | ₩40,783 | ₩41,435 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,833 | ₩40,570 | ₩39,833 | ₩40,570 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,284 | ₩39,284 | ₩39,284 | ₩39,284 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,688 | ₩40,033 | ₩39,688 | ₩40,033 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,671 | ₩39,671 | ₩39,671 | ₩39,671 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,180 | ₩39,287 | ₩39,116 | ₩39,256 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,726 | ₩38,953 | ₩38,726 | ₩38,935 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,739 | ₩38,739 | ₩38,551 | ₩38,551 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩38,899 | ₩38,899 | ₩38,592 | ₩38,592 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,150 | ₩38,310 | ₩38,133 | ₩38,310 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,165 | ₩38,181 | ₩38,044 | ₩38,181 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,483 | ₩37,483 | ₩37,296 | ₩37,339 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,402 | ₩37,426 | ₩37,402 | ₩37,426 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,286 | ₩37,286 | ₩37,286 | ₩37,286 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,758 | ₩36,758 | ₩36,758 | ₩36,758 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,321 | ₩36,321 | ₩36,260 | ₩36,260 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,500 | ₩36,500 | ₩36,500 | ₩36,500 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,800 | ₩36,389 | ₩35,800 | ₩36,373 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,640 | ₩35,640 | ₩35,297 | ₩35,297 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩37,029 | ₩37,029 | ₩36,669 | ₩36,687 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,162 | ₩35,239 | ₩35,162 | ₩35,220 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,453 | ₩35,627 | ₩35,357 | ₩35,357 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩35,012 | ₩35,012 | ₩35,012 | ₩35,012 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,246 | ₩35,246 | ₩35,143 | ₩35,143 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,293 | ₩35,293 | ₩35,229 | ₩35,229 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,039 | ₩35,039 | ₩35,012 | ₩35,012 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,625 | ₩34,625 | ₩34,610 | ₩34,610 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩34,959 | ₩34,959 | ₩34,633 | ₩34,633 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,381 | ₩35,381 | ₩35,381 | ₩35,381 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,749 | ₩35,749 | ₩35,749 | ₩35,749 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,911 | ₩35,911 | ₩35,911 | ₩35,911 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,942 | ₩35,942 | ₩35,942 | ₩35,942 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,307 | ₩35,333 | ₩35,306 | ₩35,333 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩35,974 | ₩35,974 | ₩35,752 | ₩35,752 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,541 | ₩35,541 | ₩35,457 | ₩35,457 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,106 | ₩35,106 | ₩35,028 | ₩35,028 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,768 | ₩34,768 | ₩34,768 | ₩34,768 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,212 | ₩35,212 | ₩35,112 | ₩35,112 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,305 | ₩35,331 | ₩35,305 | ₩35,331 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,560 | ₩35,560 | ₩35,505 | ₩35,505 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,585 | ₩35,587 | ₩35,432 | ₩35,432 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,796 | ₩35,906 | ₩35,796 | ₩35,906 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,478 | ₩35,478 | ₩35,478 | ₩35,478 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,367 | ₩34,367 | ₩34,367 | ₩34,367 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,104 | ₩34,280 | ₩34,104 | ₩34,280 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,571 | ₩34,629 | ₩34,571 | ₩34,629 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,654 | ₩34,780 | ₩34,654 | ₩34,780 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,726 | ₩34,758 | ₩34,689 | ₩34,689 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,637 | ₩34,637 | ₩34,637 | ₩34,637 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,743 | ₩33,879 | ₩33,743 | ₩33,879 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|