시장 데이터를 불러오는 중
전체 종목
Global X PureCap MSCI Consumer Staples ETF 과거 주가
Global X PureCap MSCI Consumer Staples ETF · GXPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X PureCap MSCI Consumer Staples ETF · GXPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,772 | ₩35,953 | ₩35,752 | ₩35,886 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,336 | ₩35,953 | ₩35,308 | ₩35,872 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,249 | ₩35,316 | ₩35,109 | ₩35,109 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,948 | ₩35,149 | ₩34,948 | ₩35,082 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,546 | ₩34,747 | ₩34,412 | ₩34,747 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,365 | ₩34,532 | ₩34,278 | ₩34,465 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,345 | ₩34,546 | ₩34,345 | ₩34,398 | +0.16% | 65.3만 |
| 2026.09.30 | ₩35,001 | ₩35,001 | ₩34,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,546 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,841 | ₩35,082 | ₩34,807 | ₩35,082 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,988 | ₩35,283 | ₩34,988 | ₩35,269 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,934 | ₩35,122 | ₩34,847 | ₩35,109 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,323 | ₩35,323 | ₩34,928 | ₩34,961 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,283 | ₩35,283 | ₩35,109 | ₩35,269 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩35,095 | ₩35,363 | ₩35,095 | ₩35,336 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,843 | ₩35,039 | ₩34,843 | ₩34,921 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩35,109 | ₩35,135 | ₩35,015 | ₩35,028 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,216 | ₩35,256 | ₩35,042 | ₩35,256 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,377 | ₩35,537 | ₩35,222 | ₩35,269 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,591 | ₩35,591 | ₩35,350 | ₩35,430 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,524 | ₩35,725 | ₩35,524 | ₩35,631 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩35,109 | ₩35,444 | ₩35,082 | ₩35,162 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,296 | ₩35,296 | ₩34,961 | ₩34,961 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,921 | ₩35,001 | ₩34,841 | ₩34,881 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,283 | ₩35,338 | ₩35,169 | ₩35,296 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,578 | ₩35,578 | ₩35,363 | ₩35,363 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,631 | ₩35,939 | ₩35,578 | ₩35,752 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,846 | ₩35,953 | ₩35,725 | ₩35,805 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩36,005 | ₩36,047 | ₩35,618 | ₩35,698 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,511 | ₩35,698 | ₩35,511 | ₩35,658 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,691 | ₩35,738 | ₩35,591 | ₩35,725 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,564 | ₩35,758 | ₩35,457 | ₩35,457 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,140 | ₩36,167 | ₩36,060 | ₩36,060 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,140 | ₩36,274 | ₩36,111 | ₩36,234 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,181 | ₩36,556 | ₩36,181 | ₩36,542 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,725 | ₩35,913 | ₩35,718 | ₩35,913 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,792 | ₩35,913 | ₩35,614 | ₩35,671 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,690 | ₩36,690 | ₩36,315 | ₩36,395 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩36,040 | ₩39,705 | ₩35,980 | ₩36,060 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,953 | ₩35,953 | ₩35,671 | ₩35,738 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,248 | ₩36,301 | ₩36,162 | ₩36,214 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,221 | ₩36,609 | ₩36,033 | ₩36,199 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,658 | ₩35,913 | ₩35,624 | ₩35,891 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,805 | ₩35,805 | ₩35,564 | ₩35,714 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,658 | ₩35,805 | ₩35,509 | ₩35,792 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,792 | ₩35,859 | ₩35,738 | ₩35,850 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩36,107 | ₩36,107 | ₩35,685 | ₩35,846 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,913 | ₩36,010 | ₩35,685 | ₩35,886 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,450 | ₩35,913 | ₩35,450 | ₩35,913 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,859 | ₩35,886 | ₩35,645 | ₩35,752 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,738 | ₩35,939 | ₩35,738 | ₩35,846 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,966 | ₩36,020 | ₩35,846 | ₩36,020 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,931 | ₩36,971 | ₩36,690 | ₩36,824 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,703 | ₩37,440 | ₩36,623 | ₩36,713 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,470 | ₩36,100 | ₩35,470 | ₩36,020 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,243 | ₩35,497 | ₩35,216 | ₩35,457 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,229 | ₩35,229 | ₩34,894 | ₩35,082 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,403 | ₩35,564 | ₩35,363 | ₩35,524 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,350 | ₩35,457 | ₩35,310 | ₩35,363 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,886 | ₩35,886 | ₩35,591 | ₩35,725 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,650 | ₩36,656 | ₩35,725 | ₩35,926 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,377 | ₩36,181 | ₩35,377 | ₩36,181 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,162 | ₩35,417 | ₩35,095 | ₩35,176 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,574 | ₩36,181 | ₩34,574 | ₩35,149 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,403 | ₩35,712 | ₩35,403 | ₩35,645 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩35,082 | ₩35,444 | ₩35,082 | ₩35,417 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,212 | ₩35,212 | ₩35,028 | ₩35,202 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩36,100 | ₩36,100 | ₩35,765 | ₩35,765 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,194 | ₩36,315 | ₩35,725 | ₩35,913 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,685 | ₩35,685 | ₩35,176 | ₩35,564 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,350 | ₩35,832 | ₩35,269 | ₩35,832 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,867 | ₩35,001 | ₩34,814 | ₩34,948 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,377 | ₩35,377 | ₩35,082 | ₩35,135 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,846 | ₩35,886 | ₩35,417 | ₩35,588 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,207 | ₩36,207 | ₩35,886 | ₩35,994 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,939 | ₩36,127 | ₩35,604 | ₩35,671 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩36,020 | ₩36,248 | ₩35,980 | ₩36,114 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,765 | ₩35,938 | ₩35,712 | ₩35,895 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,323 | ₩35,551 | ₩35,202 | ₩35,202 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,670 | ₩35,670 | ₩35,410 | ₩35,512 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,127 | ₩36,127 | ₩35,631 | ₩35,701 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,569 | ₩36,770 | ₩36,315 | ₩36,516 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,341 | ₩36,422 | ₩36,060 | ₩36,368 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,422 | ₩36,430 | ₩36,181 | ₩36,430 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,449 | ₩36,542 | ₩36,241 | ₩36,241 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,127 | ₩36,422 | ₩36,053 | ₩36,402 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,403 | ₩36,020 | ₩35,377 | ₩35,801 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,484 | ₩35,591 | ₩35,410 | ₩35,464 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,571 | ₩36,060 | ₩35,490 | ₩35,604 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,685 | ₩35,685 | ₩34,924 | ₩34,934 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,841 | ₩35,176 | ₩34,841 | ₩34,997 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,733 | ₩34,794 | ₩34,479 | ₩34,680 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩35,082 | ₩35,082 | ₩34,586 | ₩34,735 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,537 | ₩35,537 | ₩35,169 | ₩35,213 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩36,093 | ₩36,140 | ₩35,899 | ₩35,913 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,207 | ₩36,315 | ₩36,167 | ₩36,167 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,384 | ₩36,384 | ₩35,752 | ₩35,819 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,516 | ₩36,516 | ₩36,268 | ₩36,435 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,529 | ₩36,529 | ₩36,140 | ₩36,462 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,333 | ₩37,333 | ₩36,963 | ₩37,078 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,413 | ₩37,547 | ₩37,306 | ₩37,427 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,730 | ₩37,266 | ₩36,730 | ₩37,235 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩37,119 | ₩37,119 | ₩36,710 | ₩36,717 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,864 | ₩36,931 | ₩36,810 | ₩36,833 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,328 | ₩36,958 | ₩36,328 | ₩36,704 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,993 | ₩36,784 | ₩35,993 | ₩36,623 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩36,005 | ₩36,020 | ₩35,772 | ₩36,005 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,394 | ₩36,502 | ₩36,270 | ₩36,270 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩36,114 | ₩36,495 | ₩35,926 | ₩36,382 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,435 | ₩36,449 | ₩36,174 | ₩36,355 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩36,100 | ₩36,428 | ₩36,100 | ₩36,301 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩36,060 | ₩36,315 | ₩35,966 | ₩36,052 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,623 | ₩36,706 | ₩36,194 | ₩36,395 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,872 | ₩36,469 | ₩35,872 | ₩36,388 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,671 | ₩35,859 | ₩35,578 | ₩35,738 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩36,100 | ₩36,100 | ₩35,725 | ₩35,829 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,872 | ₩35,872 | ₩35,521 | ₩35,521 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,993 | ₩36,006 | ₩35,779 | ₩35,939 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,846 | ₩36,127 | ₩35,805 | ₩36,087 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,521 | ₩35,527 | ₩35,336 | ₩35,450 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,269 | ₩35,350 | ₩35,176 | ₩35,176 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,578 | ₩35,578 | ₩35,243 | ₩35,347 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩35,062 | ₩35,453 | ₩35,062 | ₩35,453 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩35,028 | ₩35,042 | ₩34,894 | ₩35,028 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,841 | ₩34,988 | ₩34,666 | ₩34,877 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,787 | ₩35,135 | ₩34,787 | ₩35,082 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,484 | ₩35,484 | ₩34,948 | ₩35,135 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩36,006 | ₩36,006 | ₩35,444 | ₩35,464 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,752 | ₩36,100 | ₩35,752 | ₩35,994 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,988 | ₩35,698 | ₩34,988 | ₩35,631 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,310 | ₩35,377 | ₩34,894 | ₩34,948 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,350 | ₩35,537 | ₩35,269 | ₩35,524 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,192 | ₩35,323 | ₩35,122 | ₩35,323 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,975 | ₩35,176 | ₩34,881 | ₩35,109 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,243 | ₩35,256 | ₩35,008 | ₩35,245 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,423 | ₩35,444 | ₩35,162 | ₩35,239 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,733 | ₩35,182 | ₩34,733 | ₩35,082 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩35,095 | ₩35,149 | ₩34,800 | ₩34,800 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,771 | ₩35,015 | ₩34,771 | ₩34,944 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,626 | ₩35,162 | ₩34,626 | ₩34,760 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,881 | ₩34,934 | ₩34,693 | ₩34,733 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,881 | ₩34,881 | ₩34,519 | ₩34,531 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,236 | ₩35,236 | ₩34,787 | ₩34,814 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,604 | ₩35,604 | ₩35,068 | ₩35,122 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,328 | ₩36,462 | ₩36,008 | ₩36,008 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,355 | ₩36,368 | ₩36,114 | ₩36,140 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,154 | ₩36,261 | ₩36,127 | ₩36,144 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,933 | ₩36,044 | ₩35,886 | ₩35,886 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,973 | ₩36,100 | ₩35,537 | ₩35,819 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,341 | ₩36,636 | ₩36,270 | ₩36,311 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩36,067 | ₩36,395 | ₩35,886 | ₩36,395 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,899 | ₩36,274 | ₩35,886 | ₩36,114 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,181 | ₩36,207 | ₩35,712 | ₩35,819 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,738 | ₩37,038 | ₩36,738 | ₩36,944 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,159 | ₩37,320 | ₩36,837 | ₩37,320 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,748 | ₩37,842 | ₩37,454 | ₩37,458 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,708 | ₩38,030 | ₩37,655 | ₩38,030 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,644 | ₩37,644 | ₩37,333 | ₩37,346 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,748 | ₩37,748 | ₩37,454 | ₩37,582 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,735 | ₩37,849 | ₩37,614 | ₩37,807 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,172 | ₩37,601 | ₩37,172 | ₩37,534 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,797 | ₩37,119 | ₩36,737 | ₩36,918 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,239 | ₩37,239 | ₩36,871 | ₩36,903 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,279 | ₩37,507 | ₩36,971 | ₩37,066 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,748 | ₩37,748 | ₩37,172 | ₩37,255 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,789 | ₩38,097 | ₩37,668 | ₩37,856 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩38,016 | ₩38,070 | ₩37,762 | ₩37,789 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,797 | ₩37,454 | ₩36,797 | ₩37,270 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩37,031 | ₩37,039 | ₩36,666 | ₩36,786 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩37,025 | ₩37,179 | ₩36,743 | ₩37,179 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩37,105 | ₩37,695 | ₩37,105 | ₩37,253 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩37,052 | ₩37,092 | ₩36,703 | ₩36,851 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,556 | ₩36,904 | ₩36,556 | ₩36,678 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,738 | ₩36,596 | ₩35,738 | ₩36,344 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,403 | ₩35,899 | ₩35,283 | ₩35,792 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,640 | ₩35,149 | ₩34,613 | ₩35,135 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,908 | ₩34,921 | ₩34,666 | ₩34,733 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩35,028 | ₩35,028 | ₩34,532 | ₩34,747 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,804 | ₩35,028 | ₩34,666 | ₩35,015 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩35,042 | ₩35,055 | ₩34,800 | ₩34,944 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,771 | ₩34,894 | ₩34,713 | ₩34,841 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,693 | ₩34,841 | ₩34,599 | ₩34,653 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,479 | ₩34,774 | ₩34,358 | ₩34,707 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,421 | ₩34,606 | ₩34,305 | ₩34,573 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,325 | ₩34,586 | ₩34,298 | ₩34,586 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,598 | ₩34,638 | ₩34,492 | ₩34,518 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,224 | ₩34,573 | ₩34,224 | ₩34,573 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,889 | ₩34,156 | ₩33,889 | ₩34,156 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,641 | ₩34,164 | ₩33,641 | ₩33,822 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,172 | ₩33,366 | ₩33,165 | ₩33,353 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,576 | ₩33,072 | ₩32,576 | ₩32,991 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,469 | ₩32,469 | ₩32,174 | ₩32,174 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,529 | ₩32,656 | ₩32,495 | ₩32,522 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,616 | ₩32,616 | ₩32,281 | ₩32,536 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,549 | ₩32,683 | ₩32,549 | ₩32,616 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,777 | ₩32,797 | ₩32,666 | ₩32,666 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,804 | ₩32,871 | ₩32,790 | ₩32,852 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩33,107 | ₩33,176 | ₩33,072 | ₩33,125 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,139 | ₩33,152 | ₩32,991 | ₩33,018 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,924 | ₩33,038 | ₩32,924 | ₩33,038 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,723 | ₩32,871 | ₩32,723 | ₩32,723 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩33,031 | ₩33,031 | ₩32,857 | ₩32,911 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩33,085 | ₩33,152 | ₩33,045 | ₩33,045 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,299 | ₩33,434 | ₩33,152 | ₩33,203 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,407 | ₩33,474 | ₩33,353 | ₩33,377 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,366 | ₩33,407 | ₩33,219 | ₩33,279 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,487 | ₩33,487 | ₩33,273 | ₩33,447 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩33,093 | ₩33,318 | ₩33,058 | ₩33,318 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩33,031 | ₩33,045 | ₩32,931 | ₩32,973 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,884 | ₩32,916 | ₩32,737 | ₩32,750 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,749 | ₩32,758 | ₩32,676 | ₩32,758 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,696 | ₩32,723 | ₩32,619 | ₩32,644 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,112 | ₩33,112 | ₩32,951 | ₩32,964 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,112 | ₩33,112 | ₩32,857 | ₩32,977 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,273 | ₩33,313 | ₩33,218 | ₩33,218 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩33,045 | ₩33,190 | ₩32,938 | ₩33,184 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,393 | ₩33,420 | ₩33,259 | ₩33,330 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,273 | ₩33,554 | ₩33,232 | ₩33,554 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩33,058 | ₩33,273 | ₩33,058 | ₩33,222 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,656 | ₩32,884 | ₩32,589 | ₩32,839 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,790 | ₩32,790 | ₩32,367 | ₩32,367 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,763 | ₩32,978 | ₩32,737 | ₩32,788 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,522 | ₩32,659 | ₩32,465 | ₩32,562 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,321 | ₩32,321 | ₩32,073 | ₩32,193 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,509 | ₩32,562 | ₩32,368 | ₩32,435 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,777 | ₩32,777 | ₩32,337 | ₩32,337 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,361 | ₩32,562 | ₩32,361 | ₩32,513 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,589 | ₩32,636 | ₩32,532 | ₩32,532 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,556 | ₩32,663 | ₩32,556 | ₩32,564 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,348 | ₩32,717 | ₩32,321 | ₩32,654 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,201 | ₩32,209 | ₩32,000 | ₩32,209 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,160 | ₩32,308 | ₩32,160 | ₩32,297 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,679 | ₩32,000 | ₩31,679 | ₩31,941 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩32,026 | ₩32,104 | ₩31,906 | ₩32,026 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,120 | ₩32,120 | ₩31,879 | ₩32,093 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,847 | ₩31,919 | ₩31,571 | ₩31,839 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩32,047 | ₩32,147 | ₩31,973 | ₩32,077 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,227 | ₩32,388 | ₩32,207 | ₩32,361 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,549 | ₩32,549 | ₩31,196 | ₩32,170 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩33,018 | ₩33,018 | ₩32,864 | ₩32,864 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩33,053 | ₩33,165 | ₩33,053 | ₩33,148 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,648 | ₩33,648 | ₩33,267 | ₩33,267 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,365 | ₩33,365 | ₩33,206 | ₩33,364 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,165 | ₩33,675 | ₩33,165 | ₩33,447 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,313 | ₩33,313 | ₩33,192 | ₩33,301 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,566 | ₩33,567 | ₩33,340 | ₩33,434 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,125 | ₩33,460 | ₩33,125 | ₩33,436 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,353 | ₩33,407 | ₩32,964 | ₩32,983 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,393 | ₩33,434 | ₩33,152 | ₩33,258 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,790 | ₩33,208 | ₩32,790 | ₩33,207 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,616 | ₩32,656 | ₩32,529 | ₩32,612 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩33,045 | ₩33,045 | ₩32,723 | ₩32,723 | -0.97% | 7.2천 |
|---|