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 | ₩35,685 | ₩35,866 | ₩35,665 | ₩35,799 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,251 | ₩35,866 | ₩35,223 | ₩35,786 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,164 | ₩35,231 | ₩35,024 | ₩35,024 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,863 | ₩35,064 | ₩34,863 | ₩34,997 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,462 | ₩34,663 | ₩34,329 | ₩34,663 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,282 | ₩34,449 | ₩34,195 | ₩34,382 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,262 | ₩34,462 | ₩34,262 | ₩34,315 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,917 | ₩34,917 | ₩34,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,462 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,756 | ₩34,997 | ₩34,723 | ₩34,997 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,903 | ₩35,197 | ₩34,903 | ₩35,184 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,850 | ₩35,037 | ₩34,763 | ₩35,024 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,238 | ₩35,238 | ₩34,843 | ₩34,877 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,197 | ₩35,197 | ₩35,024 | ₩35,184 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩35,010 | ₩35,278 | ₩35,010 | ₩35,251 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,759 | ₩34,954 | ₩34,759 | ₩34,836 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩35,024 | ₩35,050 | ₩34,930 | ₩34,943 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,131 | ₩35,171 | ₩34,957 | ₩35,171 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,291 | ₩35,451 | ₩35,137 | ₩35,184 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,505 | ₩35,505 | ₩35,264 | ₩35,344 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,438 | ₩35,639 | ₩35,438 | ₩35,545 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩35,024 | ₩35,358 | ₩34,997 | ₩35,077 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,211 | ₩35,211 | ₩34,877 | ₩34,877 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,836 | ₩34,917 | ₩34,756 | ₩34,796 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,197 | ₩35,252 | ₩35,084 | ₩35,211 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,492 | ₩35,492 | ₩35,278 | ₩35,278 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,545 | ₩35,852 | ₩35,492 | ₩35,665 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,759 | ₩35,866 | ₩35,639 | ₩35,719 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,918 | ₩35,959 | ₩35,532 | ₩35,612 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,425 | ₩35,612 | ₩35,425 | ₩35,572 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,605 | ₩35,652 | ₩35,505 | ₩35,639 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,478 | ₩35,672 | ₩35,371 | ₩35,371 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,053 | ₩36,080 | ₩35,973 | ₩35,973 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,053 | ₩36,187 | ₩36,024 | ₩36,147 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,093 | ₩36,467 | ₩36,093 | ₩36,454 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,639 | ₩35,826 | ₩35,632 | ₩35,826 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,705 | ₩35,826 | ₩35,528 | ₩35,585 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,601 | ₩36,601 | ₩36,227 | ₩36,307 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,953 | ₩39,609 | ₩35,893 | ₩35,973 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,866 | ₩35,866 | ₩35,585 | ₩35,652 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,160 | ₩36,213 | ₩36,074 | ₩36,126 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,133 | ₩36,521 | ₩35,946 | ₩36,112 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,572 | ₩35,826 | ₩35,538 | ₩35,804 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,719 | ₩35,719 | ₩35,478 | ₩35,628 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,572 | ₩35,719 | ₩35,423 | ₩35,705 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,705 | ₩35,772 | ₩35,652 | ₩35,763 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩36,020 | ₩36,020 | ₩35,598 | ₩35,759 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,826 | ₩35,923 | ₩35,598 | ₩35,799 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,365 | ₩35,826 | ₩35,365 | ₩35,826 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,772 | ₩35,799 | ₩35,558 | ₩35,665 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,652 | ₩35,852 | ₩35,652 | ₩35,759 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,879 | ₩35,933 | ₩35,759 | ₩35,933 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,842 | ₩36,882 | ₩36,601 | ₩36,735 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,614 | ₩37,350 | ₩36,534 | ₩36,624 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,385 | ₩36,013 | ₩35,385 | ₩35,933 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,157 | ₩35,411 | ₩35,131 | ₩35,371 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,144 | ₩35,144 | ₩34,810 | ₩34,997 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,318 | ₩35,478 | ₩35,278 | ₩35,438 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,264 | ₩35,371 | ₩35,224 | ₩35,278 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,799 | ₩35,799 | ₩35,505 | ₩35,639 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,561 | ₩36,568 | ₩35,639 | ₩35,839 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,291 | ₩36,093 | ₩35,291 | ₩36,093 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,077 | ₩35,331 | ₩35,010 | ₩35,090 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,490 | ₩36,093 | ₩34,490 | ₩35,064 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,318 | ₩35,625 | ₩35,318 | ₩35,558 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,997 | ₩35,358 | ₩34,997 | ₩35,331 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,127 | ₩35,127 | ₩34,943 | ₩35,117 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩36,013 | ₩36,013 | ₩35,679 | ₩35,679 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,106 | ₩36,227 | ₩35,639 | ₩35,826 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,598 | ₩35,598 | ₩35,090 | ₩35,478 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,264 | ₩35,745 | ₩35,184 | ₩35,745 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,783 | ₩34,917 | ₩34,730 | ₩34,863 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,291 | ₩35,291 | ₩34,997 | ₩35,050 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,759 | ₩35,799 | ₩35,331 | ₩35,502 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,120 | ₩36,120 | ₩35,799 | ₩35,907 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,852 | ₩36,040 | ₩35,518 | ₩35,585 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,933 | ₩36,160 | ₩35,893 | ₩36,026 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,679 | ₩35,851 | ₩35,625 | ₩35,808 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,238 | ₩35,465 | ₩35,117 | ₩35,117 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,584 | ₩35,584 | ₩35,324 | ₩35,426 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,040 | ₩36,040 | ₩35,545 | ₩35,614 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,481 | ₩36,681 | ₩36,227 | ₩36,427 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,253 | ₩36,334 | ₩35,973 | ₩36,280 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,334 | ₩36,342 | ₩36,093 | ₩36,342 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,360 | ₩36,454 | ₩36,153 | ₩36,153 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,040 | ₩36,334 | ₩35,966 | ₩36,314 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,318 | ₩35,933 | ₩35,291 | ₩35,715 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,398 | ₩35,505 | ₩35,324 | ₩35,378 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,485 | ₩35,973 | ₩35,405 | ₩35,518 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,598 | ₩35,598 | ₩34,839 | ₩34,850 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,756 | ₩35,090 | ₩34,756 | ₩34,913 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,649 | ₩34,709 | ₩34,395 | ₩34,596 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,997 | ₩34,997 | ₩34,502 | ₩34,651 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,451 | ₩35,451 | ₩35,084 | ₩35,128 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩36,006 | ₩36,053 | ₩35,812 | ₩35,826 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,120 | ₩36,227 | ₩36,080 | ₩36,080 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,296 | ₩36,296 | ₩35,665 | ₩35,732 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,427 | ₩36,427 | ₩36,180 | ₩36,347 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,441 | ₩36,441 | ₩36,053 | ₩36,374 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,243 | ₩37,243 | ₩36,874 | ₩36,989 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,323 | ₩37,457 | ₩37,216 | ₩37,336 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,641 | ₩37,176 | ₩36,641 | ₩37,145 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩37,029 | ₩37,029 | ₩36,621 | ₩36,628 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,775 | ₩36,842 | ₩36,721 | ₩36,744 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,240 | ₩36,868 | ₩36,240 | ₩36,616 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,906 | ₩36,695 | ₩35,906 | ₩36,534 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,918 | ₩35,933 | ₩35,685 | ₩35,918 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,306 | ₩36,414 | ₩36,183 | ₩36,183 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩36,026 | ₩36,407 | ₩35,839 | ₩36,294 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,347 | ₩36,360 | ₩36,086 | ₩36,267 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩36,013 | ₩36,340 | ₩36,013 | ₩36,213 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,973 | ₩36,227 | ₩35,879 | ₩35,965 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,534 | ₩36,617 | ₩36,106 | ₩36,307 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,786 | ₩36,380 | ₩35,786 | ₩36,300 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,585 | ₩35,772 | ₩35,492 | ₩35,652 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩36,013 | ₩36,013 | ₩35,639 | ₩35,743 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,786 | ₩35,786 | ₩35,435 | ₩35,435 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,906 | ₩35,919 | ₩35,692 | ₩35,852 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,759 | ₩36,040 | ₩35,719 | ₩35,999 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,435 | ₩35,441 | ₩35,251 | ₩35,365 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,184 | ₩35,264 | ₩35,090 | ₩35,090 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,492 | ₩35,492 | ₩35,157 | ₩35,262 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,977 | ₩35,367 | ₩34,977 | ₩35,367 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,943 | ₩34,957 | ₩34,810 | ₩34,943 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,756 | ₩34,903 | ₩34,582 | ₩34,792 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,703 | ₩35,050 | ₩34,703 | ₩34,997 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,398 | ₩35,398 | ₩34,863 | ₩35,050 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,919 | ₩35,919 | ₩35,358 | ₩35,378 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,665 | ₩36,013 | ₩35,665 | ₩35,907 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,903 | ₩35,612 | ₩34,903 | ₩35,545 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,224 | ₩35,291 | ₩34,810 | ₩34,863 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,264 | ₩35,451 | ₩35,184 | ₩35,438 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,107 | ₩35,238 | ₩35,037 | ₩35,238 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,890 | ₩35,090 | ₩34,796 | ₩35,024 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,157 | ₩35,171 | ₩34,923 | ₩35,160 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,338 | ₩35,358 | ₩35,077 | ₩35,153 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,649 | ₩35,097 | ₩34,649 | ₩34,997 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩35,010 | ₩35,064 | ₩34,716 | ₩34,716 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,687 | ₩34,930 | ₩34,687 | ₩34,859 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,542 | ₩35,077 | ₩34,542 | ₩34,676 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,796 | ₩34,850 | ₩34,609 | ₩34,649 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,796 | ₩34,796 | ₩34,435 | ₩34,447 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,151 | ₩35,151 | ₩34,703 | ₩34,730 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,518 | ₩35,518 | ₩34,984 | ₩35,037 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,240 | ₩36,374 | ₩35,921 | ₩35,921 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,267 | ₩36,280 | ₩36,026 | ₩36,053 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,066 | ₩36,173 | ₩36,040 | ₩36,057 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,846 | ₩35,957 | ₩35,799 | ₩35,799 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,886 | ₩36,013 | ₩35,451 | ₩35,732 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,253 | ₩36,548 | ₩36,183 | ₩36,223 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,979 | ₩36,307 | ₩35,799 | ₩36,307 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,812 | ₩36,187 | ₩35,799 | ₩36,026 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,093 | ₩36,120 | ₩35,625 | ₩35,732 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,649 | ₩36,949 | ₩36,649 | ₩36,855 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,069 | ₩37,229 | ₩36,748 | ₩37,229 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,657 | ₩37,751 | ₩37,363 | ₩37,367 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,617 | ₩37,938 | ₩37,564 | ₩37,938 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,553 | ₩37,553 | ₩37,243 | ₩37,256 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,657 | ₩37,657 | ₩37,363 | ₩37,491 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,644 | ₩37,757 | ₩37,523 | ₩37,716 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,082 | ₩37,510 | ₩37,082 | ₩37,443 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,708 | ₩37,029 | ₩36,648 | ₩36,828 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,149 | ₩37,149 | ₩36,782 | ₩36,814 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,189 | ₩37,416 | ₩36,882 | ₩36,977 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,657 | ₩37,657 | ₩37,082 | ₩37,165 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,697 | ₩38,005 | ₩37,577 | ₩37,764 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,924 | ₩37,978 | ₩37,670 | ₩37,697 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,708 | ₩37,363 | ₩36,708 | ₩37,180 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,942 | ₩36,950 | ₩36,577 | ₩36,697 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,935 | ₩37,089 | ₩36,655 | ₩37,089 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩37,015 | ₩37,604 | ₩37,015 | ₩37,162 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,962 | ₩37,002 | ₩36,614 | ₩36,761 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,467 | ₩36,815 | ₩36,467 | ₩36,589 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,652 | ₩36,507 | ₩35,652 | ₩36,256 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,318 | ₩35,812 | ₩35,197 | ₩35,705 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,556 | ₩35,064 | ₩34,529 | ₩35,050 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,823 | ₩34,836 | ₩34,582 | ₩34,649 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,943 | ₩34,943 | ₩34,449 | ₩34,663 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,720 | ₩34,943 | ₩34,582 | ₩34,930 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,957 | ₩34,970 | ₩34,716 | ₩34,859 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,687 | ₩34,810 | ₩34,629 | ₩34,756 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,609 | ₩34,756 | ₩34,516 | ₩34,569 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,395 | ₩34,689 | ₩34,275 | ₩34,623 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,338 | ₩34,522 | ₩34,222 | ₩34,489 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,242 | ₩34,502 | ₩34,215 | ₩34,502 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,514 | ₩34,554 | ₩34,409 | ₩34,434 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,141 | ₩34,489 | ₩34,141 | ₩34,489 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,807 | ₩34,073 | ₩33,807 | ₩34,073 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,560 | ₩34,081 | ₩33,560 | ₩33,740 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,092 | ₩33,286 | ₩33,085 | ₩33,272 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,497 | ₩32,992 | ₩32,497 | ₩32,912 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,390 | ₩32,390 | ₩32,096 | ₩32,096 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,450 | ₩32,577 | ₩32,417 | ₩32,444 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,537 | ₩32,537 | ₩32,203 | ₩32,457 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,470 | ₩32,604 | ₩32,470 | ₩32,537 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,698 | ₩32,718 | ₩32,587 | ₩32,587 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,724 | ₩32,791 | ₩32,711 | ₩32,772 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩33,026 | ₩33,096 | ₩32,992 | ₩33,045 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,059 | ₩33,072 | ₩32,912 | ₩32,938 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,845 | ₩32,958 | ₩32,845 | ₩32,958 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,644 | ₩32,791 | ₩32,644 | ₩32,644 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,952 | ₩32,952 | ₩32,778 | ₩32,831 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩33,005 | ₩33,072 | ₩32,965 | ₩32,965 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,219 | ₩33,353 | ₩33,072 | ₩33,123 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,326 | ₩33,393 | ₩33,272 | ₩33,297 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,286 | ₩33,326 | ₩33,139 | ₩33,199 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,406 | ₩33,406 | ₩33,192 | ₩33,366 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩33,013 | ₩33,238 | ₩32,978 | ₩33,238 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,952 | ₩32,965 | ₩32,851 | ₩32,893 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,805 | ₩32,837 | ₩32,658 | ₩32,671 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,670 | ₩32,679 | ₩32,597 | ₩32,679 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,617 | ₩32,644 | ₩32,540 | ₩32,565 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,032 | ₩33,032 | ₩32,871 | ₩32,885 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,032 | ₩33,032 | ₩32,778 | ₩32,897 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,192 | ₩33,232 | ₩33,137 | ₩33,137 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,965 | ₩33,109 | ₩32,858 | ₩33,104 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,313 | ₩33,339 | ₩33,179 | ₩33,250 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,192 | ₩33,473 | ₩33,152 | ₩33,473 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,978 | ₩33,192 | ₩32,978 | ₩33,141 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,577 | ₩32,805 | ₩32,510 | ₩32,759 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,711 | ₩32,711 | ₩32,289 | ₩32,289 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,684 | ₩32,898 | ₩32,658 | ₩32,708 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,444 | ₩32,580 | ₩32,386 | ₩32,484 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,243 | ₩32,243 | ₩31,996 | ₩32,115 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,430 | ₩32,484 | ₩32,290 | ₩32,357 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,698 | ₩32,698 | ₩32,259 | ₩32,259 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,283 | ₩32,484 | ₩32,283 | ₩32,434 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,510 | ₩32,557 | ₩32,453 | ₩32,453 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,477 | ₩32,584 | ₩32,477 | ₩32,485 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,270 | ₩32,637 | ₩32,243 | ₩32,575 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,123 | ₩32,131 | ₩31,922 | ₩32,131 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,083 | ₩32,230 | ₩32,083 | ₩32,219 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,603 | ₩31,922 | ₩31,603 | ₩31,863 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,949 | ₩32,027 | ₩31,829 | ₩31,949 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,043 | ₩32,043 | ₩31,802 | ₩32,016 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,770 | ₩31,842 | ₩31,495 | ₩31,762 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,969 | ₩32,069 | ₩31,896 | ₩32,000 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,150 | ₩32,310 | ₩32,130 | ₩32,283 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,470 | ₩32,470 | ₩31,120 | ₩32,092 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,938 | ₩32,938 | ₩32,785 | ₩32,785 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,973 | ₩33,085 | ₩32,973 | ₩33,068 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,567 | ₩33,567 | ₩33,187 | ₩33,187 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,284 | ₩33,284 | ₩33,125 | ₩33,283 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,085 | ₩33,593 | ₩33,085 | ₩33,366 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,232 | ₩33,232 | ₩33,112 | ₩33,220 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,485 | ₩33,486 | ₩33,259 | ₩33,353 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,045 | ₩33,379 | ₩33,045 | ₩33,355 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,272 | ₩33,326 | ₩32,885 | ₩32,904 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,313 | ₩33,353 | ₩33,072 | ₩33,178 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,711 | ₩33,128 | ₩32,711 | ₩33,127 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,537 | ₩32,577 | ₩32,450 | ₩32,533 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,965 | ₩32,965 | ₩32,644 | ₩32,644 | -0.97% | 7.2천 |
|---|