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 | ₩35,669 | ₩35,850 | ₩35,649 | ₩35,783 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,235 | ₩35,850 | ₩35,207 | ₩35,770 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,148 | ₩35,215 | ₩35,008 | ₩35,008 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,848 | ₩35,048 | ₩34,848 | ₩34,981 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,447 | ₩34,647 | ₩34,313 | ₩34,647 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,266 | ₩34,433 | ₩34,179 | ₩34,367 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,246 | ₩34,447 | ₩34,246 | ₩34,300 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,901 | ₩34,901 | ₩34,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,447 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,741 | ₩34,981 | ₩34,707 | ₩34,981 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,888 | ₩35,182 | ₩34,888 | ₩35,168 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,834 | ₩35,021 | ₩34,747 | ₩35,008 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,222 | ₩35,222 | ₩34,828 | ₩34,861 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,182 | ₩35,182 | ₩35,008 | ₩35,168 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩34,995 | ₩35,262 | ₩34,995 | ₩35,235 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,743 | ₩34,938 | ₩34,743 | ₩34,821 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩35,008 | ₩35,035 | ₩34,914 | ₩34,928 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,115 | ₩35,155 | ₩34,941 | ₩35,155 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,275 | ₩35,435 | ₩35,121 | ₩35,168 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,489 | ₩35,489 | ₩35,248 | ₩35,329 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,422 | ₩35,623 | ₩35,422 | ₩35,529 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩35,008 | ₩35,342 | ₩34,981 | ₩35,061 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,195 | ₩35,195 | ₩34,861 | ₩34,861 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,821 | ₩34,901 | ₩34,741 | ₩34,781 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,182 | ₩35,236 | ₩35,068 | ₩35,195 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,476 | ₩35,476 | ₩35,262 | ₩35,262 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,529 | ₩35,836 | ₩35,476 | ₩35,649 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,743 | ₩35,850 | ₩35,623 | ₩35,703 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,902 | ₩35,943 | ₩35,516 | ₩35,596 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,409 | ₩35,596 | ₩35,409 | ₩35,556 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,589 | ₩35,636 | ₩35,489 | ₩35,623 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,462 | ₩35,656 | ₩35,355 | ₩35,355 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,037 | ₩36,063 | ₩35,957 | ₩35,957 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,037 | ₩36,170 | ₩36,007 | ₩36,130 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,077 | ₩36,451 | ₩36,077 | ₩36,438 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,623 | ₩35,810 | ₩35,616 | ₩35,810 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,689 | ₩35,810 | ₩35,512 | ₩35,569 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,585 | ₩36,585 | ₩36,210 | ₩36,291 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,937 | ₩39,591 | ₩35,876 | ₩35,957 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,850 | ₩35,850 | ₩35,569 | ₩35,636 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,144 | ₩36,197 | ₩36,058 | ₩36,110 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,117 | ₩36,504 | ₩35,930 | ₩36,096 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,556 | ₩35,810 | ₩35,522 | ₩35,788 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,703 | ₩35,703 | ₩35,462 | ₩35,612 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,556 | ₩35,703 | ₩35,407 | ₩35,689 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,689 | ₩35,756 | ₩35,636 | ₩35,747 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩36,003 | ₩36,003 | ₩35,582 | ₩35,743 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,810 | ₩35,907 | ₩35,582 | ₩35,783 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,349 | ₩35,810 | ₩35,349 | ₩35,810 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,756 | ₩35,783 | ₩35,542 | ₩35,649 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,636 | ₩35,836 | ₩35,636 | ₩35,743 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,863 | ₩35,917 | ₩35,743 | ₩35,917 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,825 | ₩36,865 | ₩36,585 | ₩36,718 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,598 | ₩37,333 | ₩36,518 | ₩36,607 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,369 | ₩35,997 | ₩35,369 | ₩35,917 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,142 | ₩35,395 | ₩35,115 | ₩35,355 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,128 | ₩35,128 | ₩34,794 | ₩34,981 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,302 | ₩35,462 | ₩35,262 | ₩35,422 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,248 | ₩35,355 | ₩35,208 | ₩35,262 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,783 | ₩35,783 | ₩35,489 | ₩35,623 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,545 | ₩36,551 | ₩35,623 | ₩35,823 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,275 | ₩36,077 | ₩35,275 | ₩36,077 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,061 | ₩35,315 | ₩34,995 | ₩35,075 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,475 | ₩36,077 | ₩34,475 | ₩35,048 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,302 | ₩35,609 | ₩35,302 | ₩35,542 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,981 | ₩35,342 | ₩34,981 | ₩35,315 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,111 | ₩35,111 | ₩34,928 | ₩35,101 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩35,997 | ₩35,997 | ₩35,663 | ₩35,663 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,090 | ₩36,210 | ₩35,623 | ₩35,810 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,582 | ₩35,582 | ₩35,075 | ₩35,462 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,248 | ₩35,729 | ₩35,168 | ₩35,729 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,767 | ₩34,901 | ₩34,714 | ₩34,848 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,275 | ₩35,275 | ₩34,981 | ₩35,035 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,743 | ₩35,783 | ₩35,315 | ₩35,486 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,104 | ₩36,104 | ₩35,783 | ₩35,891 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,836 | ₩36,023 | ₩35,502 | ₩35,569 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,917 | ₩36,144 | ₩35,876 | ₩36,010 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,663 | ₩35,835 | ₩35,609 | ₩35,792 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,222 | ₩35,449 | ₩35,101 | ₩35,101 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,568 | ₩35,568 | ₩35,309 | ₩35,410 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,023 | ₩36,023 | ₩35,529 | ₩35,599 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,464 | ₩36,665 | ₩36,210 | ₩36,411 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,237 | ₩36,317 | ₩35,957 | ₩36,264 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,317 | ₩36,325 | ₩36,077 | ₩36,325 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,344 | ₩36,438 | ₩36,137 | ₩36,137 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,023 | ₩36,317 | ₩35,950 | ₩36,297 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,302 | ₩35,917 | ₩35,275 | ₩35,699 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,382 | ₩35,489 | ₩35,309 | ₩35,362 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,469 | ₩35,957 | ₩35,389 | ₩35,502 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,582 | ₩35,582 | ₩34,824 | ₩34,834 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,741 | ₩35,075 | ₩34,741 | ₩34,897 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,634 | ₩34,694 | ₩34,380 | ₩34,580 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,981 | ₩34,981 | ₩34,487 | ₩34,635 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,435 | ₩35,435 | ₩35,068 | ₩35,112 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩35,990 | ₩36,037 | ₩35,796 | ₩35,810 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,104 | ₩36,210 | ₩36,063 | ₩36,063 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,280 | ₩36,280 | ₩35,649 | ₩35,716 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,411 | ₩36,411 | ₩36,164 | ₩36,331 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,424 | ₩36,424 | ₩36,037 | ₩36,357 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,226 | ₩37,226 | ₩36,857 | ₩36,972 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,306 | ₩37,440 | ₩37,199 | ₩37,320 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,625 | ₩37,159 | ₩36,625 | ₩37,128 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩37,012 | ₩37,012 | ₩36,605 | ₩36,611 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,758 | ₩36,825 | ₩36,705 | ₩36,728 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,224 | ₩36,852 | ₩36,224 | ₩36,599 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,890 | ₩36,678 | ₩35,890 | ₩36,518 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,902 | ₩35,917 | ₩35,669 | ₩35,902 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,289 | ₩36,398 | ₩36,166 | ₩36,166 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩36,010 | ₩36,391 | ₩35,823 | ₩36,277 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,331 | ₩36,344 | ₩36,070 | ₩36,251 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩35,997 | ₩36,324 | ₩35,997 | ₩36,197 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,957 | ₩36,210 | ₩35,863 | ₩35,949 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,518 | ₩36,601 | ₩36,090 | ₩36,291 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,770 | ₩36,364 | ₩35,770 | ₩36,284 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,569 | ₩35,756 | ₩35,476 | ₩35,636 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩35,997 | ₩35,997 | ₩35,623 | ₩35,727 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,770 | ₩35,770 | ₩35,419 | ₩35,419 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,890 | ₩35,903 | ₩35,676 | ₩35,836 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,743 | ₩36,023 | ₩35,703 | ₩35,983 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,419 | ₩35,425 | ₩35,235 | ₩35,349 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,168 | ₩35,248 | ₩35,075 | ₩35,075 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,476 | ₩35,476 | ₩35,142 | ₩35,246 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,961 | ₩35,351 | ₩34,961 | ₩35,351 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,928 | ₩34,941 | ₩34,794 | ₩34,928 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,741 | ₩34,888 | ₩34,567 | ₩34,777 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,687 | ₩35,035 | ₩34,687 | ₩34,981 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,382 | ₩35,382 | ₩34,848 | ₩35,035 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,903 | ₩35,903 | ₩35,342 | ₩35,362 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,649 | ₩35,997 | ₩35,649 | ₩35,891 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,888 | ₩35,596 | ₩34,888 | ₩35,529 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,208 | ₩35,275 | ₩34,794 | ₩34,848 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,248 | ₩35,435 | ₩35,168 | ₩35,422 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,091 | ₩35,222 | ₩35,021 | ₩35,222 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,874 | ₩35,075 | ₩34,781 | ₩35,008 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,142 | ₩35,155 | ₩34,908 | ₩35,144 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,322 | ₩35,342 | ₩35,061 | ₩35,138 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,634 | ₩35,081 | ₩34,634 | ₩34,981 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩34,995 | ₩35,048 | ₩34,701 | ₩34,701 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,671 | ₩34,914 | ₩34,671 | ₩34,844 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,527 | ₩35,061 | ₩34,527 | ₩34,661 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,781 | ₩34,834 | ₩34,594 | ₩34,634 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,781 | ₩34,781 | ₩34,420 | ₩34,432 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,135 | ₩35,135 | ₩34,687 | ₩34,714 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,502 | ₩35,502 | ₩34,968 | ₩35,021 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,224 | ₩36,357 | ₩35,904 | ₩35,904 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,251 | ₩36,264 | ₩36,010 | ₩36,037 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,050 | ₩36,157 | ₩36,023 | ₩36,041 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,830 | ₩35,941 | ₩35,783 | ₩35,783 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,870 | ₩35,997 | ₩35,435 | ₩35,716 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,237 | ₩36,531 | ₩36,166 | ₩36,206 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,963 | ₩36,291 | ₩35,783 | ₩36,291 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,796 | ₩36,170 | ₩35,783 | ₩36,010 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,077 | ₩36,104 | ₩35,609 | ₩35,716 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,633 | ₩36,932 | ₩36,633 | ₩36,838 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,052 | ₩37,213 | ₩36,732 | ₩37,213 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,640 | ₩37,734 | ₩37,346 | ₩37,350 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,600 | ₩37,921 | ₩37,547 | ₩37,921 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,536 | ₩37,536 | ₩37,226 | ₩37,239 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,640 | ₩37,640 | ₩37,346 | ₩37,475 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,627 | ₩37,740 | ₩37,507 | ₩37,699 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,066 | ₩37,493 | ₩37,066 | ₩37,426 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,692 | ₩37,012 | ₩36,631 | ₩36,812 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,132 | ₩37,132 | ₩36,765 | ₩36,797 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,173 | ₩37,400 | ₩36,865 | ₩36,960 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,640 | ₩37,640 | ₩37,066 | ₩37,148 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,680 | ₩37,988 | ₩37,560 | ₩37,747 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,907 | ₩37,961 | ₩37,654 | ₩37,680 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,692 | ₩37,346 | ₩36,692 | ₩37,163 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,925 | ₩36,933 | ₩36,561 | ₩36,681 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,919 | ₩37,072 | ₩36,638 | ₩37,072 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩36,999 | ₩37,587 | ₩36,999 | ₩37,146 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,945 | ₩36,985 | ₩36,598 | ₩36,745 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,451 | ₩36,798 | ₩36,451 | ₩36,573 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,636 | ₩36,491 | ₩35,636 | ₩36,240 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,302 | ₩35,796 | ₩35,182 | ₩35,689 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,540 | ₩35,048 | ₩34,514 | ₩35,035 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,807 | ₩34,821 | ₩34,567 | ₩34,634 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,928 | ₩34,928 | ₩34,433 | ₩34,647 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,705 | ₩34,928 | ₩34,567 | ₩34,914 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,941 | ₩34,954 | ₩34,701 | ₩34,844 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,671 | ₩34,794 | ₩34,614 | ₩34,741 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,594 | ₩34,741 | ₩34,500 | ₩34,554 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,380 | ₩34,674 | ₩34,260 | ₩34,607 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,322 | ₩34,507 | ₩34,206 | ₩34,473 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,226 | ₩34,487 | ₩34,200 | ₩34,487 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,499 | ₩34,539 | ₩34,393 | ₩34,419 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,126 | ₩34,473 | ₩34,126 | ₩34,473 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,792 | ₩34,058 | ₩33,792 | ₩34,058 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,545 | ₩34,066 | ₩33,545 | ₩33,725 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,077 | ₩33,271 | ₩33,070 | ₩33,258 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,483 | ₩32,977 | ₩32,483 | ₩32,897 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,376 | ₩32,376 | ₩32,082 | ₩32,082 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,436 | ₩32,563 | ₩32,402 | ₩32,429 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,523 | ₩32,523 | ₩32,189 | ₩32,442 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,456 | ₩32,589 | ₩32,456 | ₩32,523 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,683 | ₩32,703 | ₩32,572 | ₩32,572 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,710 | ₩32,776 | ₩32,696 | ₩32,758 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩33,012 | ₩33,081 | ₩32,977 | ₩33,030 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,044 | ₩33,057 | ₩32,897 | ₩32,923 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,830 | ₩32,944 | ₩32,830 | ₩32,944 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,630 | ₩32,776 | ₩32,630 | ₩32,630 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,937 | ₩32,937 | ₩32,763 | ₩32,817 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩32,990 | ₩33,057 | ₩32,950 | ₩32,950 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,204 | ₩33,338 | ₩33,057 | ₩33,108 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,311 | ₩33,378 | ₩33,258 | ₩33,282 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,271 | ₩33,311 | ₩33,124 | ₩33,184 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,391 | ₩33,391 | ₩33,177 | ₩33,351 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩32,998 | ₩33,223 | ₩32,964 | ₩33,223 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,937 | ₩32,950 | ₩32,837 | ₩32,878 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,790 | ₩32,822 | ₩32,643 | ₩32,656 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,655 | ₩32,664 | ₩32,583 | ₩32,664 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,603 | ₩32,630 | ₩32,525 | ₩32,551 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,017 | ₩33,017 | ₩32,857 | ₩32,870 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,017 | ₩33,017 | ₩32,763 | ₩32,882 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,177 | ₩33,217 | ₩33,123 | ₩33,123 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,950 | ₩33,095 | ₩32,843 | ₩33,089 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,298 | ₩33,324 | ₩33,164 | ₩33,235 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,177 | ₩33,458 | ₩33,137 | ₩33,458 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,964 | ₩33,177 | ₩32,964 | ₩33,127 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,563 | ₩32,790 | ₩32,496 | ₩32,744 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,696 | ₩32,696 | ₩32,274 | ₩32,274 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,670 | ₩32,883 | ₩32,643 | ₩32,694 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,429 | ₩32,565 | ₩32,372 | ₩32,469 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,229 | ₩32,229 | ₩31,981 | ₩32,100 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,416 | ₩32,469 | ₩32,275 | ₩32,342 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,683 | ₩32,683 | ₩32,245 | ₩32,245 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,269 | ₩32,469 | ₩32,269 | ₩32,420 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,496 | ₩32,543 | ₩32,438 | ₩32,438 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,462 | ₩32,569 | ₩32,462 | ₩32,471 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,255 | ₩32,623 | ₩32,229 | ₩32,560 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,108 | ₩32,116 | ₩31,908 | ₩32,116 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,068 | ₩32,215 | ₩32,068 | ₩32,205 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,589 | ₩31,908 | ₩31,589 | ₩31,849 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,935 | ₩32,012 | ₩31,814 | ₩31,935 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,028 | ₩32,028 | ₩31,788 | ₩32,002 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,756 | ₩31,828 | ₩31,480 | ₩31,748 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,955 | ₩32,055 | ₩31,881 | ₩31,985 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,135 | ₩32,295 | ₩32,115 | ₩32,269 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,456 | ₩32,456 | ₩31,106 | ₩32,078 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,923 | ₩32,923 | ₩32,770 | ₩32,770 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,958 | ₩33,070 | ₩32,958 | ₩33,053 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,551 | ₩33,551 | ₩33,172 | ₩33,172 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,270 | ₩33,270 | ₩33,111 | ₩33,268 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,070 | ₩33,578 | ₩33,070 | ₩33,351 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,217 | ₩33,217 | ₩33,097 | ₩33,205 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,470 | ₩33,471 | ₩33,244 | ₩33,338 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,030 | ₩33,364 | ₩33,030 | ₩33,340 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,258 | ₩33,311 | ₩32,870 | ₩32,889 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,298 | ₩33,338 | ₩33,057 | ₩33,163 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,696 | ₩33,113 | ₩32,696 | ₩33,112 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,523 | ₩32,563 | ₩32,436 | ₩32,519 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,950 | ₩32,950 | ₩32,630 | ₩32,630 | -0.97% | 7.2천 |
|---|