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 | ₩35,613 | ₩35,793 | ₩35,593 | ₩35,727 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,180 | ₩35,793 | ₩35,152 | ₩35,713 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,093 | ₩35,160 | ₩34,953 | ₩34,953 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,793 | ₩34,993 | ₩34,793 | ₩34,926 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,393 | ₩34,593 | ₩34,259 | ₩34,593 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,212 | ₩34,379 | ₩34,126 | ₩34,313 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,192 | ₩34,393 | ₩34,192 | ₩34,246 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,846 | ₩34,846 | ₩34,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,393 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,686 | ₩34,926 | ₩34,653 | ₩34,926 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,833 | ₩35,126 | ₩34,833 | ₩35,113 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,779 | ₩34,966 | ₩34,693 | ₩34,953 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,166 | ₩35,166 | ₩34,773 | ₩34,806 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,126 | ₩35,126 | ₩34,953 | ₩35,113 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩34,940 | ₩35,206 | ₩34,940 | ₩35,180 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,689 | ₩34,884 | ₩34,689 | ₩34,766 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩34,953 | ₩34,980 | ₩34,860 | ₩34,873 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,060 | ₩35,100 | ₩34,886 | ₩35,100 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,220 | ₩35,380 | ₩35,066 | ₩35,113 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,433 | ₩35,433 | ₩35,193 | ₩35,273 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,366 | ₩35,567 | ₩35,366 | ₩35,473 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩34,953 | ₩35,286 | ₩34,926 | ₩35,006 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,140 | ₩35,140 | ₩34,806 | ₩34,806 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,766 | ₩34,846 | ₩34,686 | ₩34,726 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,126 | ₩35,181 | ₩35,013 | ₩35,140 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,420 | ₩35,420 | ₩35,206 | ₩35,206 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,473 | ₩35,780 | ₩35,420 | ₩35,593 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,687 | ₩35,793 | ₩35,567 | ₩35,647 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,845 | ₩35,887 | ₩35,460 | ₩35,540 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,353 | ₩35,540 | ₩35,353 | ₩35,500 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,533 | ₩35,580 | ₩35,433 | ₩35,567 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,406 | ₩35,600 | ₩35,300 | ₩35,300 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩35,980 | ₩36,007 | ₩35,900 | ₩35,900 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩35,980 | ₩36,114 | ₩35,951 | ₩36,074 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,020 | ₩36,394 | ₩36,020 | ₩36,380 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,567 | ₩35,753 | ₩35,560 | ₩35,753 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,633 | ₩35,753 | ₩35,456 | ₩35,513 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,527 | ₩36,527 | ₩36,154 | ₩36,234 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,880 | ₩39,529 | ₩35,820 | ₩35,900 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,793 | ₩35,793 | ₩35,513 | ₩35,580 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,087 | ₩36,140 | ₩36,001 | ₩36,054 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,060 | ₩36,447 | ₩35,873 | ₩36,039 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,500 | ₩35,753 | ₩35,467 | ₩35,732 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,647 | ₩35,647 | ₩35,406 | ₩35,556 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,500 | ₩35,647 | ₩35,352 | ₩35,633 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,633 | ₩35,700 | ₩35,580 | ₩35,691 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩35,947 | ₩35,947 | ₩35,527 | ₩35,687 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,753 | ₩35,851 | ₩35,527 | ₩35,727 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,293 | ₩35,753 | ₩35,293 | ₩35,753 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,700 | ₩35,727 | ₩35,487 | ₩35,593 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,580 | ₩35,780 | ₩35,580 | ₩35,687 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,807 | ₩35,860 | ₩35,687 | ₩35,860 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,767 | ₩36,807 | ₩36,527 | ₩36,661 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,540 | ₩37,274 | ₩36,460 | ₩36,550 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,313 | ₩35,940 | ₩35,313 | ₩35,860 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,086 | ₩35,340 | ₩35,060 | ₩35,300 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,073 | ₩35,073 | ₩34,739 | ₩34,926 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,246 | ₩35,406 | ₩35,206 | ₩35,366 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,193 | ₩35,300 | ₩35,153 | ₩35,206 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,727 | ₩35,727 | ₩35,433 | ₩35,567 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,487 | ₩36,494 | ₩35,567 | ₩35,767 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,220 | ₩36,020 | ₩35,220 | ₩36,020 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,006 | ₩35,260 | ₩34,940 | ₩35,020 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,421 | ₩36,020 | ₩34,421 | ₩34,993 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,246 | ₩35,553 | ₩35,246 | ₩35,487 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,926 | ₩35,286 | ₩34,926 | ₩35,260 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,056 | ₩35,056 | ₩34,873 | ₩35,046 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩35,940 | ₩35,940 | ₩35,607 | ₩35,607 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,034 | ₩36,154 | ₩35,567 | ₩35,753 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,527 | ₩35,527 | ₩35,020 | ₩35,406 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,193 | ₩35,673 | ₩35,113 | ₩35,673 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,713 | ₩34,846 | ₩34,659 | ₩34,793 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,220 | ₩35,220 | ₩34,926 | ₩34,980 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,687 | ₩35,727 | ₩35,260 | ₩35,430 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,047 | ₩36,047 | ₩35,727 | ₩35,835 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,780 | ₩35,967 | ₩35,447 | ₩35,513 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,860 | ₩36,087 | ₩35,820 | ₩35,953 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,607 | ₩35,779 | ₩35,553 | ₩35,736 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,166 | ₩35,393 | ₩35,046 | ₩35,046 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,512 | ₩35,512 | ₩35,253 | ₩35,354 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩35,967 | ₩35,967 | ₩35,473 | ₩35,543 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,407 | ₩36,607 | ₩36,154 | ₩36,354 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,180 | ₩36,260 | ₩35,900 | ₩36,207 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,260 | ₩36,268 | ₩36,020 | ₩36,268 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,287 | ₩36,380 | ₩36,080 | ₩36,080 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩35,967 | ₩36,260 | ₩35,893 | ₩36,240 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,246 | ₩35,860 | ₩35,220 | ₩35,643 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,326 | ₩35,433 | ₩35,253 | ₩35,306 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,413 | ₩35,900 | ₩35,333 | ₩35,447 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,527 | ₩35,527 | ₩34,769 | ₩34,779 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,686 | ₩35,020 | ₩34,686 | ₩34,842 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,579 | ₩34,639 | ₩34,326 | ₩34,526 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,926 | ₩34,926 | ₩34,433 | ₩34,581 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,380 | ₩35,380 | ₩35,013 | ₩35,057 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩35,933 | ₩35,980 | ₩35,740 | ₩35,753 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,047 | ₩36,154 | ₩36,007 | ₩36,007 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,223 | ₩36,223 | ₩35,593 | ₩35,660 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,354 | ₩36,354 | ₩36,107 | ₩36,274 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,367 | ₩36,367 | ₩35,980 | ₩36,300 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,167 | ₩37,167 | ₩36,799 | ₩36,914 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,248 | ₩37,381 | ₩37,141 | ₩37,261 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,567 | ₩37,101 | ₩36,567 | ₩37,070 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩36,954 | ₩36,954 | ₩36,547 | ₩36,554 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,701 | ₩36,767 | ₩36,647 | ₩36,670 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,167 | ₩36,794 | ₩36,167 | ₩36,542 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,833 | ₩36,620 | ₩35,833 | ₩36,460 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,845 | ₩35,860 | ₩35,613 | ₩35,845 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,232 | ₩36,340 | ₩36,110 | ₩36,110 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩35,953 | ₩36,334 | ₩35,767 | ₩36,220 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,274 | ₩36,287 | ₩36,013 | ₩36,194 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩35,940 | ₩36,267 | ₩35,940 | ₩36,140 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,900 | ₩36,154 | ₩35,807 | ₩35,892 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,460 | ₩36,543 | ₩36,034 | ₩36,234 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,713 | ₩36,307 | ₩35,713 | ₩36,227 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,513 | ₩35,700 | ₩35,420 | ₩35,580 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩35,940 | ₩35,940 | ₩35,567 | ₩35,671 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,713 | ₩35,713 | ₩35,364 | ₩35,364 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,833 | ₩35,847 | ₩35,620 | ₩35,780 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,687 | ₩35,967 | ₩35,647 | ₩35,927 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,364 | ₩35,369 | ₩35,180 | ₩35,293 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,113 | ₩35,193 | ₩35,020 | ₩35,020 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,420 | ₩35,420 | ₩35,086 | ₩35,190 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,906 | ₩35,296 | ₩34,906 | ₩35,296 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,873 | ₩34,886 | ₩34,739 | ₩34,873 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,686 | ₩34,833 | ₩34,513 | ₩34,722 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,633 | ₩34,980 | ₩34,633 | ₩34,926 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,326 | ₩35,326 | ₩34,793 | ₩34,980 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,847 | ₩35,847 | ₩35,286 | ₩35,306 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,593 | ₩35,940 | ₩35,593 | ₩35,835 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,833 | ₩35,540 | ₩34,833 | ₩35,473 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,153 | ₩35,220 | ₩34,739 | ₩34,793 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,193 | ₩35,380 | ₩35,113 | ₩35,366 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,036 | ₩35,166 | ₩34,966 | ₩35,166 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,819 | ₩35,020 | ₩34,726 | ₩34,953 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,086 | ₩35,100 | ₩34,853 | ₩35,089 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,266 | ₩35,286 | ₩35,006 | ₩35,082 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,579 | ₩35,026 | ₩34,579 | ₩34,926 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩34,940 | ₩34,993 | ₩34,646 | ₩34,646 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,617 | ₩34,860 | ₩34,617 | ₩34,789 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,473 | ₩35,006 | ₩34,473 | ₩34,606 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,726 | ₩34,779 | ₩34,539 | ₩34,579 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,726 | ₩34,726 | ₩34,366 | ₩34,378 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,080 | ₩35,080 | ₩34,633 | ₩34,659 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,447 | ₩35,447 | ₩34,913 | ₩34,966 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,167 | ₩36,300 | ₩35,848 | ₩35,848 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,194 | ₩36,207 | ₩35,953 | ₩35,980 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩35,993 | ₩36,100 | ₩35,967 | ₩35,984 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,773 | ₩35,884 | ₩35,727 | ₩35,727 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,813 | ₩35,940 | ₩35,380 | ₩35,660 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,180 | ₩36,474 | ₩36,110 | ₩36,150 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,907 | ₩36,234 | ₩35,727 | ₩36,234 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,740 | ₩36,114 | ₩35,727 | ₩35,953 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,020 | ₩36,047 | ₩35,553 | ₩35,660 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,575 | ₩36,874 | ₩36,575 | ₩36,781 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩36,994 | ₩37,154 | ₩36,674 | ₩37,154 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,581 | ₩37,674 | ₩37,288 | ₩37,292 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,541 | ₩37,861 | ₩37,488 | ₩37,861 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,477 | ₩37,477 | ₩37,167 | ₩37,181 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,581 | ₩37,581 | ₩37,288 | ₩37,416 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,568 | ₩37,681 | ₩37,448 | ₩37,640 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,007 | ₩37,434 | ₩37,007 | ₩37,368 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,634 | ₩36,954 | ₩36,574 | ₩36,754 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,074 | ₩37,074 | ₩36,707 | ₩36,739 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,114 | ₩37,341 | ₩36,807 | ₩36,902 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,581 | ₩37,581 | ₩37,007 | ₩37,090 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,621 | ₩37,928 | ₩37,501 | ₩37,688 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,848 | ₩37,901 | ₩37,594 | ₩37,621 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,634 | ₩37,288 | ₩36,634 | ₩37,105 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,867 | ₩36,875 | ₩36,503 | ₩36,623 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,861 | ₩37,014 | ₩36,580 | ₩37,014 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩36,941 | ₩37,528 | ₩36,941 | ₩37,087 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,887 | ₩36,927 | ₩36,540 | ₩36,687 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,394 | ₩36,741 | ₩36,394 | ₩36,515 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,580 | ₩36,434 | ₩35,580 | ₩36,183 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,246 | ₩35,740 | ₩35,126 | ₩35,633 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,486 | ₩34,993 | ₩34,459 | ₩34,980 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,753 | ₩34,766 | ₩34,513 | ₩34,579 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,873 | ₩34,873 | ₩34,379 | ₩34,593 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,650 | ₩34,873 | ₩34,513 | ₩34,860 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,886 | ₩34,900 | ₩34,646 | ₩34,789 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,617 | ₩34,739 | ₩34,559 | ₩34,686 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,539 | ₩34,686 | ₩34,446 | ₩34,499 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,326 | ₩34,619 | ₩34,206 | ₩34,553 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,269 | ₩34,453 | ₩34,152 | ₩34,419 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,172 | ₩34,433 | ₩34,146 | ₩34,433 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,445 | ₩34,485 | ₩34,339 | ₩34,365 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,072 | ₩34,419 | ₩34,072 | ₩34,419 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,739 | ₩34,004 | ₩33,739 | ₩34,004 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,492 | ₩34,012 | ₩33,492 | ₩33,672 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,025 | ₩33,219 | ₩33,018 | ₩33,205 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,431 | ₩32,925 | ₩32,431 | ₩32,845 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,325 | ₩32,325 | ₩32,031 | ₩32,031 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,385 | ₩32,512 | ₩32,351 | ₩32,378 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,472 | ₩32,472 | ₩32,138 | ₩32,391 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,405 | ₩32,538 | ₩32,405 | ₩32,472 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,632 | ₩32,652 | ₩32,521 | ₩32,521 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,658 | ₩32,725 | ₩32,645 | ₩32,706 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩32,960 | ₩33,029 | ₩32,925 | ₩32,978 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩32,992 | ₩33,005 | ₩32,845 | ₩32,872 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,778 | ₩32,892 | ₩32,778 | ₩32,892 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,578 | ₩32,725 | ₩32,578 | ₩32,578 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,885 | ₩32,885 | ₩32,712 | ₩32,765 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩32,938 | ₩33,005 | ₩32,898 | ₩32,898 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,152 | ₩33,285 | ₩33,005 | ₩33,056 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,259 | ₩33,325 | ₩33,205 | ₩33,229 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,219 | ₩33,259 | ₩33,072 | ₩33,132 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,339 | ₩33,339 | ₩33,125 | ₩33,299 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩32,946 | ₩33,171 | ₩32,912 | ₩33,171 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,885 | ₩32,898 | ₩32,785 | ₩32,826 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,738 | ₩32,770 | ₩32,592 | ₩32,605 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,604 | ₩32,613 | ₩32,532 | ₩32,613 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,552 | ₩32,578 | ₩32,474 | ₩32,500 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩32,965 | ₩32,965 | ₩32,805 | ₩32,818 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩32,965 | ₩32,965 | ₩32,712 | ₩32,830 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,125 | ₩33,165 | ₩33,071 | ₩33,071 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,898 | ₩33,042 | ₩32,792 | ₩33,037 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,245 | ₩33,272 | ₩33,112 | ₩33,183 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,125 | ₩33,405 | ₩33,085 | ₩33,405 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,912 | ₩33,125 | ₩32,912 | ₩33,075 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,512 | ₩32,738 | ₩32,445 | ₩32,693 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,645 | ₩32,645 | ₩32,223 | ₩32,223 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,618 | ₩32,832 | ₩32,592 | ₩32,642 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,378 | ₩32,514 | ₩32,321 | ₩32,418 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,178 | ₩32,178 | ₩31,931 | ₩32,050 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,365 | ₩32,418 | ₩32,225 | ₩32,291 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,632 | ₩32,632 | ₩32,194 | ₩32,194 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,218 | ₩32,418 | ₩32,218 | ₩32,369 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,445 | ₩32,492 | ₩32,387 | ₩32,387 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,411 | ₩32,518 | ₩32,411 | ₩32,419 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,205 | ₩32,572 | ₩32,178 | ₩32,509 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,058 | ₩32,066 | ₩31,858 | ₩32,066 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,018 | ₩32,165 | ₩32,018 | ₩32,154 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,539 | ₩31,858 | ₩31,539 | ₩31,799 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,885 | ₩31,962 | ₩31,764 | ₩31,885 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩31,978 | ₩31,978 | ₩31,738 | ₩31,951 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,706 | ₩31,778 | ₩31,431 | ₩31,698 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,905 | ₩32,005 | ₩31,831 | ₩31,935 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,085 | ₩32,245 | ₩32,065 | ₩32,218 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,405 | ₩32,405 | ₩31,057 | ₩32,027 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,872 | ₩32,872 | ₩32,718 | ₩32,718 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,906 | ₩33,018 | ₩32,906 | ₩33,001 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,499 | ₩33,499 | ₩33,120 | ₩33,120 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,217 | ₩33,217 | ₩33,059 | ₩33,216 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,018 | ₩33,525 | ₩33,018 | ₩33,299 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,165 | ₩33,165 | ₩33,045 | ₩33,153 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,417 | ₩33,419 | ₩33,192 | ₩33,285 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩32,978 | ₩33,312 | ₩32,978 | ₩33,288 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,205 | ₩33,259 | ₩32,818 | ₩32,837 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,245 | ₩33,285 | ₩33,005 | ₩33,111 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,645 | ₩33,061 | ₩32,645 | ₩33,060 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,472 | ₩32,512 | ₩32,385 | ₩32,468 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,898 | ₩32,898 | ₩32,578 | ₩32,578 | -0.97% | 7.2천 |
|---|