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 | ₩50,988 | ₩50,988 | ₩50,988 | ₩50,988 | 0.00% | 100 |
| 2026.10.08 | ₩51,142 | ₩51,142 | ₩51,142 | ₩51,142 | 0.00% | 100 |
| 2026.10.07 | ₩49,821 | ₩49,821 | ₩49,729 | ₩49,729 | -0.18% | 300 |
| 2026.10.06 | ₩49,957 | ₩49,957 | ₩49,957 | ₩49,957 | 0.00% | 100 |
| 2026.10.05 | ₩49,695 | ₩49,695 | ₩49,695 | ₩49,695 | 0.00% | 100 |
| 2026.10.02 | ₩49,292 | ₩49,292 | ₩49,292 | ₩49,292 | 0.00% | 100 |
| 2026.10.01 | ₩49,189 | ₩49,189 | ₩49,189 | ₩49,189 | 0.00% | 100 |
| 2026.09.30 | ₩48,652 | ₩48,652 | ₩48,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,410 |
| -0.50% |
| 500 |
| 2026.09.29 | ₩48,249 | ₩48,249 | ₩48,249 | ₩48,249 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,966 | ₩48,986 | ₩48,675 | ₩48,675 | -0.59% | 400 |
|---|
| 2026.09.25 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩49,029 | ₩49,029 | ₩49,029 | ₩49,029 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,802 | ₩48,802 | ₩48,802 | ₩48,802 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩48,084 | ₩48,410 | ₩48,084 | ₩48,410 | +0.68% | 700 |
|---|
| 2026.09.21 | ₩49,007 | ₩49,220 | ₩48,855 | ₩48,855 | -0.31% | 1.2천 |
|---|
| 2026.09.18 | ₩49,982 | ₩50,000 | ₩49,982 | ₩50,000 | +0.03% | 400 |
|---|
| 2026.09.17 | ₩50,155 | ₩50,168 | ₩50,061 | ₩50,139 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩49,904 | ₩49,904 | ₩49,904 | ₩49,904 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩51,357 | ₩51,357 | ₩51,332 | ₩51,332 | -0.05% | 400 |
|---|
| 2026.09.14 | ₩50,198 | ₩50,198 | ₩50,198 | ₩50,198 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩50,342 | ₩50,789 | ₩50,342 | ₩50,710 | +0.73% | 2천 |
|---|
| 2026.09.10 | ₩50,598 | ₩50,598 | ₩50,598 | ₩50,598 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩50,909 | ₩50,909 | ₩50,809 | ₩50,809 | -0.20% | 1천 |
|---|
| 2026.09.08 | ₩50,368 | ₩50,368 | ₩50,342 | ₩50,342 | -0.05% | 600 |
|---|
| 2026.09.04 | ₩49,862 | ₩49,862 | ₩49,862 | ₩49,862 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩50,682 | ₩50,682 | ₩50,342 | ₩50,342 | -0.67% | 400 |
|---|
| 2026.09.02 | ₩50,489 | ₩50,796 | ₩50,489 | ₩50,698 | +0.42% | 800 |
|---|
| 2026.09.01 | ₩50,582 | ₩50,582 | ₩50,473 | ₩50,473 | -0.22% | 500 |
|---|
| 2026.08.31 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,619 | ₩48,738 | ₩48,619 | ₩48,738 | +0.24% | 300 |
|---|
| 2026.08.27 | ₩48,265 | ₩48,487 | ₩48,265 | ₩48,487 | +0.46% | 800 |
|---|
| 2026.08.26 | ₩49,019 | ₩49,019 | ₩48,619 | ₩48,639 | -0.78% | 2.9천 |
|---|
| 2026.08.25 | ₩48,779 | ₩48,779 | ₩48,563 | ₩48,563 | -0.44% | 200 |
|---|
| 2026.08.24 | ₩49,299 | ₩49,299 | ₩49,299 | ₩49,299 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,822 | ₩49,822 | ₩49,695 | ₩49,695 | -0.25% | 400 |
|---|
| 2026.08.20 | ₩50,262 | ₩50,355 | ₩49,813 | ₩49,813 | -0.89% | 1.3천 |
|---|
| 2026.08.19 | ₩49,888 | ₩49,888 | ₩49,550 | ₩49,550 | -0.68% | 200 |
|---|
| 2026.08.18 | ₩49,634 | ₩49,634 | ₩49,400 | ₩49,634 | 0.00% | 5.6천 |
|---|
| 2026.08.17 | ₩48,659 | ₩48,832 | ₩48,659 | ₩48,832 | +0.36% | 400 |
|---|
| 2026.08.14 | ₩48,004 | ₩48,378 | ₩48,004 | ₩48,262 | +0.54% | 600 |
|---|
| 2026.08.13 | ₩47,565 | ₩47,660 | ₩47,565 | ₩47,660 | +0.20% | 200 |
|---|
| 2026.08.12 | ₩47,215 | ₩47,737 | ₩47,215 | ₩47,697 | +1.02% | 500 |
|---|
| 2026.08.11 | ₩47,270 | ₩47,523 | ₩47,270 | ₩47,471 | +0.43% | 500 |
|---|
| 2026.08.10 | ₩45,386 | ₩47,056 | ₩45,386 | ₩46,979 | +3.51% | 1.3천 |
|---|
| 2026.08.07 | ₩44,678 | ₩44,972 | ₩44,678 | ₩44,890 | +0.47% | 500 |
|---|
| 2026.08.06 | ₩45,254 | ₩45,447 | ₩45,254 | ₩45,447 | +0.43% | 300 |
|---|
| 2026.08.05 | ₩44,803 | ₩44,803 | ₩44,803 | ₩44,803 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,400 | ₩45,760 | ₩45,400 | ₩45,702 | +0.66% | 1.2천 |
|---|
| 2026.08.03 | ₩46,014 | ₩46,026 | ₩45,923 | ₩45,923 | -0.20% | 700 |
|---|
| 2026.07.31 | ₩46,500 | ₩46,500 | ₩46,500 | ₩46,500 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,613 | ₩46,117 | ₩45,467 | ₩46,117 | +1.10% | 1.8천 |
|---|
| 2026.07.29 | ₩45,921 | ₩45,921 | ₩45,921 | ₩45,921 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩45,159 | ₩45,159 | ₩44,825 | ₩45,073 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩45,787 | ₩45,787 | ₩45,615 | ₩45,615 | -0.38% | 200 |
|---|
| 2026.07.24 | ₩46,683 | ₩46,683 | ₩46,567 | ₩46,567 | -0.25% | 1천 |
|---|
| 2026.07.23 | ₩46,816 | ₩47,190 | ₩46,464 | ₩46,464 | -0.75% | 3.8천 |
|---|
| 2026.07.22 | ₩46,268 | ₩46,268 | ₩46,223 | ₩46,223 | -0.10% | 300 |
|---|
| 2026.07.21 | ₩45,280 | ₩45,656 | ₩45,280 | ₩45,656 | +0.83% | 200 |
|---|
| 2026.07.20 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩44,879 | ₩44,959 | ₩44,879 | ₩44,959 | +0.18% | 300 |
|---|
| 2026.07.16 | ₩44,492 | ₩44,492 | ₩44,426 | ₩44,426 | -0.15% | 700 |
|---|
| 2026.07.15 | ₩43,597 | ₩43,973 | ₩43,543 | ₩43,973 | +0.86% | 1.2천 |
|---|
| 2026.07.14 | ₩43,999 | ₩44,334 | ₩43,999 | ₩44,334 | +0.76% | 200 |
|---|
| 2026.07.13 | ₩43,971 | ₩44,291 | ₩43,937 | ₩44,179 | +0.47% | 300 |
|---|
| 2026.07.10 | ₩42,475 | ₩42,834 | ₩42,475 | ₩42,834 | +0.85% | 1.1천 |
|---|
| 2026.07.09 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩42,114 | ₩42,648 | ₩42,114 | ₩42,648 | +1.27% | 300 |
|---|
| 2026.07.06 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩41,271 | ₩41,271 | ₩41,271 | ₩41,271 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,345 | ₩42,345 | ₩42,345 | ₩42,345 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩42,435 | ₩42,492 | ₩42,435 | ₩42,492 | +0.14% | 500 |
|---|
| 2026.06.24 | ₩41,860 | ₩42,118 | ₩41,860 | ₩42,118 | +0.62% | 400 |
|---|
| 2026.06.23 | ₩42,688 | ₩42,890 | ₩42,688 | ₩42,890 | +0.47% | 1.3천 |
|---|
| 2026.06.22 | ₩42,368 | ₩42,475 | ₩42,368 | ₩42,475 | +0.25% | 400 |
|---|
| 2026.06.18 | ₩41,833 | ₩41,992 | ₩41,593 | ₩41,992 | +0.38% | 600 |
|---|
| 2026.06.17 | ₩42,902 | ₩43,129 | ₩42,695 | ₩42,736 | -0.39% | 1.6천 |
|---|
| 2026.06.16 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩43,370 | ₩43,597 | ₩43,316 | ₩43,316 | -0.12% | 1.3천 |
|---|
| 2026.06.12 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩45,079 | ₩45,079 | ₩44,616 | ₩44,616 | -1.03% | 900 |
|---|
| 2026.06.10 | ₩45,640 | ₩45,640 | ₩45,480 | ₩45,480 | -0.35% | 1천 |
|---|
| 2026.06.09 | ₩44,598 | ₩44,840 | ₩44,585 | ₩44,840 | +0.54% | 2.9천 |
|---|
| 2026.06.08 | ₩45,533 | ₩45,533 | ₩45,533 | ₩45,533 | 0.00% | 400 |
|---|
| 2026.06.05 | ₩45,675 | ₩45,675 | ₩45,012 | ₩45,012 | -1.45% | 900 |
|---|
| 2026.06.04 | ₩45,827 | ₩45,827 | ₩45,827 | ₩45,827 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩45,935 | ₩45,945 | ₩45,935 | ₩45,945 | +0.02% | 400 |
|---|
| 2026.06.02 | ₩45,199 | ₩45,199 | ₩45,199 | ₩45,199 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩44,986 | ₩44,986 | ₩44,693 | ₩44,693 | -0.65% | 1천 |
|---|
| 2026.05.29 | ₩44,144 | ₩44,258 | ₩43,959 | ₩43,979 | -0.38% | 500 |
|---|
| 2026.05.28 | ₩45,199 | ₩45,199 | ₩44,508 | ₩44,508 | -1.53% | 1.2천 |
|---|
| 2026.05.27 | ₩44,391 | ₩44,483 | ₩44,391 | ₩44,483 | +0.21% | 500 |
|---|
| 2026.05.26 | ₩46,054 | ₩46,054 | ₩45,245 | ₩45,245 | -1.76% | 700 |
|---|
| 2026.05.22 | ₩46,321 | ₩46,482 | ₩46,308 | ₩46,428 | +0.23% | 1.6천 |
|---|
| 2026.05.21 | ₩47,083 | ₩47,163 | ₩46,335 | ₩46,335 | -1.59% | 900 |
|---|
| 2026.05.20 | ₩47,043 | ₩47,043 | ₩46,797 | ₩46,797 | -0.52% | 600 |
|---|
| 2026.05.19 | ₩47,430 | ₩48,011 | ₩47,430 | ₩48,011 | +1.23% | 1천 |
|---|
| 2026.05.18 | ₩46,749 | ₩47,483 | ₩46,749 | ₩47,377 | +1.34% | 1.1천 |
|---|
| 2026.05.15 | ₩46,348 | ₩46,548 | ₩46,348 | ₩46,540 | +0.41% | 1천 |
|---|
| 2026.05.14 | ₩45,413 | ₩45,413 | ₩45,408 | ₩45,408 | -0.01% | 700 |
|---|
| 2026.05.13 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,107 | ₩45,107 | ₩45,107 | ₩45,107 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩44,413 | ₩44,665 | ₩44,413 | ₩44,665 | +0.57% | 600 |
|---|
| 2026.05.08 | ₩43,651 | ₩43,673 | ₩43,480 | ₩43,480 | -0.39% | 1.5천 |
|---|
| 2026.05.07 | ₩43,236 | ₩43,802 | ₩43,236 | ₩43,802 | +1.31% | 100 |
|---|
| 2026.05.06 | ₩44,759 | ₩45,059 | ₩44,413 | ₩44,612 | -0.33% | 3.7천 |
|---|
| 2026.05.05 | ₩46,560 | ₩46,560 | ₩46,560 | ₩46,560 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,454 | ₩46,471 | ₩46,454 | ₩46,471 | +0.04% | 200 |
|---|
| 2026.05.01 | ₩46,442 | ₩46,575 | ₩46,157 | ₩46,157 | -0.61% | 600 |
|---|
| 2026.04.30 | ₩45,700 | ₩46,816 | ₩45,700 | ₩46,781 | +2.36% | 1.8천 |
|---|
| 2026.04.29 | ₩46,253 | ₩46,253 | ₩46,253 | ₩46,253 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩45,320 | ₩45,505 | ₩45,086 | ₩45,242 | -0.17% | 500 |
|---|
| 2026.04.27 | ₩45,106 | ₩45,106 | ₩44,490 | ₩44,572 | -1.18% | 1천 |
|---|
| 2026.04.24 | ₩44,465 | ₩44,560 | ₩44,211 | ₩44,560 | +0.21% | 900 |
|---|
| 2026.04.23 | ₩44,772 | ₩44,772 | ₩44,585 | ₩44,736 | -0.08% | 500 |
|---|
| 2026.04.22 | ₩44,438 | ₩44,438 | ₩44,367 | ₩44,367 | -0.16% | 200 |
|---|
| 2026.04.21 | ₩43,416 | ₩43,948 | ₩43,276 | ₩43,948 | +1.22% | 1.6천 |
|---|
| 2026.04.20 | ₩43,276 | ₩43,570 | ₩43,276 | ₩43,293 | +0.04% | 800 |
|---|
| 2026.04.17 | ₩42,503 | ₩43,235 | ₩42,435 | ₩43,235 | +1.72% | 3.3천 |
|---|
| 2026.04.16 | ₩44,224 | ₩44,521 | ₩44,224 | ₩44,521 | +0.67% | 500 |
|---|
| 2026.04.15 | ₩43,931 | ₩44,144 | ₩43,663 | ₩43,824 | -0.24% | 1.2천 |
|---|
| 2026.04.14 | ₩44,144 | ₩44,144 | ₩43,677 | ₩44,025 | -0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩44,812 | ₩44,919 | ₩44,732 | ₩44,919 | +0.24% | 800 |
|---|
| 2026.04.10 | ₩45,093 | ₩45,093 | ₩44,411 | ₩44,783 | -0.69% | 2.8천 |
|---|
| 2026.04.09 | ₩46,148 | ₩46,148 | ₩45,162 | ₩45,162 | -2.14% | 2천 |
|---|
| 2026.04.08 | ₩44,772 | ₩45,722 | ₩44,772 | ₩45,722 | +2.12% | 1.9천 |
|---|
| 2026.04.07 | ₩47,123 | ₩47,509 | ₩47,123 | ₩47,366 | +0.52% | 500 |
|---|
| 2026.04.06 | ₩46,563 | ₩47,052 | ₩46,563 | ₩47,052 | +1.05% | 500 |
|---|
| 2026.04.02 | ₩47,817 | ₩47,817 | ₩46,709 | ₩46,714 | -2.31% | 1.5천 |
|---|
| 2026.04.01 | ₩47,577 | ₩47,577 | ₩46,108 | ₩46,514 | -2.23% | 7.1천 |
|---|
| 2026.03.31 | ₩49,086 | ₩49,460 | ₩47,470 | ₩48,316 | -1.57% | 5.3천 |
|---|
| 2026.03.30 | ₩49,968 | ₩50,035 | ₩48,927 | ₩48,937 | -2.06% | 9.9천 |
|---|
| 2026.03.27 | ₩48,699 | ₩49,527 | ₩48,699 | ₩49,340 | +1.32% | 9천 |
|---|
| 2026.03.26 | ₩48,111 | ₩48,617 | ₩48,078 | ₩48,462 | +0.73% | 1.3천 |
|---|
| 2026.03.25 | ₩47,791 | ₩47,978 | ₩47,701 | ₩47,701 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩47,523 | ₩48,418 | ₩47,523 | ₩47,972 | +0.94% | 5.1천 |
|---|
| 2026.03.23 | ₩45,814 | ₩47,083 | ₩45,814 | ₩47,049 | +2.70% | 2.2천 |
|---|
| 2026.03.20 | ₩46,963 | ₩47,243 | ₩46,572 | ₩46,572 | -0.83% | 2.9천 |
|---|
| 2026.03.19 | ₩46,281 | ₩46,749 | ₩46,281 | ₩46,515 | +0.51% | 2.8천 |
|---|
| 2026.03.18 | ₩46,014 | ₩46,041 | ₩45,841 | ₩45,841 | -0.38% | 600 |
|---|
| 2026.03.17 | ₩45,667 | ₩46,268 | ₩45,667 | ₩45,841 | +0.38% | 1.5천 |
|---|
| 2026.03.16 | ₩45,413 | ₩45,413 | ₩45,226 | ₩45,385 | -0.06% | 700 |
|---|
| 2026.03.13 | ₩45,079 | ₩45,199 | ₩45,039 | ₩45,199 | +0.27% | 3천 |
|---|
| 2026.03.12 | ₩44,919 | ₩45,400 | ₩44,919 | ₩45,093 | +0.39% | 2.1천 |
|---|
| 2026.03.11 | ₩43,650 | ₩44,548 | ₩43,650 | ₩44,548 | +2.06% | 900 |
|---|
| 2026.03.10 | ₩43,837 | ₩43,837 | ₩43,500 | ₩43,500 | -0.77% | 400 |
|---|
| 2026.03.09 | ₩44,385 | ₩44,585 | ₩44,029 | ₩44,029 | -0.80% | 1.6천 |
|---|
| 2026.03.06 | ₩44,745 | ₩44,745 | ₩44,077 | ₩44,282 | -1.04% | 1.2천 |
|---|
| 2026.03.05 | ₩44,305 | ₩44,305 | ₩44,112 | ₩44,199 | -0.24% | 1.2천 |
|---|
| 2026.03.04 | ₩43,402 | ₩43,971 | ₩43,402 | ₩43,971 | +1.31% | 2.7천 |
|---|
| 2026.03.03 | ₩44,812 | ₩44,812 | ₩44,084 | ₩44,188 | -1.39% | 5.2천 |
|---|
| 2026.03.02 | ₩45,373 | ₩45,520 | ₩44,398 | ₩44,664 | -1.56% | 2.3천 |
|---|
| 2026.02.27 | ₩43,650 | ₩43,797 | ₩43,631 | ₩43,797 | +0.34% | 900 |
|---|
| 2026.02.26 | ₩42,758 | ₩43,072 | ₩42,758 | ₩43,072 | +0.73% | 400 |
|---|
| 2026.02.25 | ₩42,768 | ₩42,962 | ₩42,768 | ₩42,946 | +0.42% | 700 |
|---|
| 2026.02.24 | ₩43,009 | ₩43,118 | ₩42,736 | ₩43,118 | +0.25% | 3.5천 |
|---|
| 2026.02.23 | ₩43,223 | ₩43,463 | ₩43,146 | ₩43,146 | -0.18% | 700 |
|---|
| 2026.02.20 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩43,336 | ₩43,370 | ₩43,236 | ₩43,236 | -0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩42,955 | ₩42,955 | ₩42,955 | ₩42,955 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩42,862 | ₩42,862 | ₩41,980 | ₩42,081 | -1.82% | 900 |
|---|
| 2026.02.13 | ₩42,475 | ₩42,544 | ₩42,475 | ₩42,544 | +0.16% | 400 |
|---|
| 2026.02.12 | ₩43,248 | ₩43,276 | ₩42,386 | ₩42,386 | -1.99% | 900 |
|---|
| 2026.02.11 | ₩42,835 | ₩43,236 | ₩42,742 | ₩43,205 | +0.86% | 3천 |
|---|
| 2026.02.10 | ₩42,194 | ₩42,194 | ₩42,110 | ₩42,110 | -0.20% | 1.3천 |
|---|
| 2026.02.09 | ₩41,793 | ₩42,131 | ₩41,793 | ₩42,131 | +0.81% | 500 |
|---|
| 2026.02.06 | ₩41,795 | ₩41,795 | ₩41,795 | ₩41,795 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩40,778 | ₩41,430 | ₩40,778 | ₩41,430 | +1.60% | 500 |
|---|
| 2026.02.03 | ₩39,829 | ₩40,566 | ₩39,829 | ₩40,566 | +1.85% | 1.1천 |
|---|
| 2026.02.02 | ₩39,280 | ₩39,280 | ₩39,280 | ₩39,280 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,683 | ₩40,029 | ₩39,683 | ₩40,029 | +0.87% | 700 |
|---|
| 2026.01.29 | ₩39,667 | ₩39,667 | ₩39,667 | ₩39,667 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩39,175 | ₩39,282 | ₩39,111 | ₩39,252 | +0.19% | 3.6천 |
|---|
| 2026.01.27 | ₩38,721 | ₩38,948 | ₩38,721 | ₩38,931 | +0.54% | 2.5천 |
|---|
| 2026.01.26 | ₩38,735 | ₩38,735 | ₩38,546 | ₩38,546 | -0.49% | 400 |
|---|
| 2026.01.23 | ₩38,895 | ₩38,895 | ₩38,588 | ₩38,588 | -0.79% | 2.1천 |
|---|
| 2026.01.22 | ₩38,146 | ₩38,306 | ₩38,128 | ₩38,306 | +0.42% | 2.1천 |
|---|
| 2026.01.21 | ₩38,160 | ₩38,176 | ₩38,040 | ₩38,176 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩37,479 | ₩37,479 | ₩37,292 | ₩37,335 | -0.38% | 1.4천 |
|---|
| 2026.01.16 | ₩37,398 | ₩37,422 | ₩37,398 | ₩37,422 | +0.06% | 100 |
|---|
| 2026.01.15 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 300 |
|---|
| 2026.01.14 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩36,317 | ₩36,317 | ₩36,256 | ₩36,256 | -0.17% | 100 |
|---|
| 2026.01.09 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩35,796 | ₩36,385 | ₩35,796 | ₩36,369 | +1.60% | 500 |
|---|
| 2026.01.07 | ₩35,636 | ₩35,636 | ₩35,293 | ₩35,293 | -0.96% | 300 |
|---|
| 2026.01.06 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩37,025 | ₩37,025 | ₩36,664 | ₩36,683 | -0.92% | 900 |
|---|
| 2026.01.02 | ₩35,680 | ₩35,680 | ₩35,680 | ₩35,680 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩35,158 | ₩35,235 | ₩35,158 | ₩35,217 | +0.17% | 300 |
|---|
| 2025.12.29 | ₩35,449 | ₩35,623 | ₩35,353 | ₩35,353 | -0.27% | 6.3천 |
|---|
| 2025.12.26 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩35,242 | ₩35,242 | ₩35,139 | ₩35,139 | -0.29% | 100 |
|---|
| 2025.12.23 | ₩35,289 | ₩35,289 | ₩35,225 | ₩35,225 | -0.18% | 100 |
|---|
| 2025.12.22 | ₩35,035 | ₩35,035 | ₩35,008 | ₩35,008 | -0.08% | 300 |
|---|
| 2025.12.19 | ₩34,621 | ₩34,621 | ₩34,606 | ₩34,606 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩34,955 | ₩34,955 | ₩34,629 | ₩34,629 | -0.93% | 800 |
|---|
| 2025.12.17 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,493 | ₩35,493 | ₩35,493 | ₩35,493 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,907 | ₩35,907 | ₩35,907 | ₩35,907 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩35,303 | ₩35,329 | ₩35,302 | ₩35,329 | +0.07% | 900 |
|---|
| 2025.12.01 | ₩35,970 | ₩35,970 | ₩35,748 | ₩35,748 | -0.62% | 1.1천 |
|---|
| 2025.11.28 | ₩35,537 | ₩35,537 | ₩35,453 | ₩35,453 | -0.24% | 500 |
|---|
| 2025.11.26 | ₩35,102 | ₩35,102 | ₩35,024 | ₩35,024 | -0.22% | 100 |
|---|
| 2025.11.25 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,209 | ₩35,209 | ₩35,108 | ₩35,108 | -0.28% | 100 |
|---|
| 2025.11.20 | ₩34,952 | ₩34,952 | ₩34,952 | ₩34,952 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,301 | ₩35,327 | ₩35,301 | ₩35,327 | +0.08% | 1천 |
|---|
| 2025.11.18 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,113 | ₩36,113 | ₩36,113 | ₩36,113 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩35,556 | ₩35,556 | ₩35,501 | ₩35,501 | -0.15% | 1.1천 |
|---|
| 2025.11.12 | ₩35,581 | ₩35,583 | ₩35,428 | ₩35,428 | -0.43% | 300 |
|---|
| 2025.11.11 | ₩35,792 | ₩35,902 | ₩35,792 | ₩35,902 | +0.31% | 300 |
|---|
| 2025.11.10 | ₩35,474 | ₩35,474 | ₩35,474 | ₩35,474 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩35,143 | ₩35,143 | ₩35,143 | ₩35,143 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩34,649 | ₩34,649 | ₩34,649 | ₩34,649 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩34,100 | ₩34,276 | ₩34,100 | ₩34,276 | +0.52% | 6.7천 |
|---|
| 2025.11.03 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩34,567 | ₩34,625 | ₩34,567 | ₩34,625 | +0.17% | 1.1천 |
|---|
| 2025.10.28 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,650 | ₩34,776 | ₩34,650 | ₩34,776 | +0.36% | 500 |
|---|
| 2025.10.24 | ₩34,722 | ₩34,754 | ₩34,685 | ₩34,685 | -0.11% | 500 |
|---|
| 2025.10.23 | ₩35,018 | ₩35,018 | ₩35,018 | ₩35,018 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,227 | ₩34,227 | ₩34,227 | ₩34,227 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,739 | ₩33,876 | ₩33,739 | ₩33,876 | +0.40% | 100 |
|---|
| 2025.10.16 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|