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 | ₩35,661 | ₩35,842 | ₩35,641 | ₩35,775 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,227 | ₩35,842 | ₩35,199 | ₩35,762 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,140 | ₩35,207 | ₩35,000 | ₩35,000 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,840 | ₩35,040 | ₩34,840 | ₩34,973 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,439 | ₩34,639 | ₩34,305 | ₩34,639 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,259 | ₩34,426 | ₩34,172 | ₩34,359 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,239 | ₩34,439 | ₩34,239 | ₩34,292 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,893 | ₩34,893 | ₩34,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,439 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,733 | ₩34,973 | ₩34,699 | ₩34,973 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,880 | ₩35,174 | ₩34,880 | ₩35,160 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,826 | ₩35,013 | ₩34,740 | ₩35,000 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,214 | ₩35,214 | ₩34,820 | ₩34,853 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,174 | ₩35,174 | ₩35,000 | ₩35,160 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩34,987 | ₩35,254 | ₩34,987 | ₩35,227 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,736 | ₩34,931 | ₩34,736 | ₩34,813 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩35,000 | ₩35,027 | ₩34,907 | ₩34,920 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,107 | ₩35,147 | ₩34,933 | ₩35,147 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,267 | ₩35,428 | ₩35,114 | ₩35,160 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,481 | ₩35,481 | ₩35,241 | ₩35,321 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,414 | ₩35,615 | ₩35,414 | ₩35,521 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩35,000 | ₩35,334 | ₩34,973 | ₩35,053 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,187 | ₩35,187 | ₩34,853 | ₩34,853 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,813 | ₩34,893 | ₩34,733 | ₩34,773 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,174 | ₩35,228 | ₩35,060 | ₩35,187 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,468 | ₩35,468 | ₩35,254 | ₩35,254 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,521 | ₩35,828 | ₩35,468 | ₩35,641 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,735 | ₩35,842 | ₩35,615 | ₩35,695 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,894 | ₩35,935 | ₩35,508 | ₩35,588 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,401 | ₩35,588 | ₩35,401 | ₩35,548 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,581 | ₩35,628 | ₩35,481 | ₩35,615 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,454 | ₩35,648 | ₩35,347 | ₩35,347 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,029 | ₩36,055 | ₩35,949 | ₩35,949 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,029 | ₩36,162 | ₩35,999 | ₩36,122 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,069 | ₩36,443 | ₩36,069 | ₩36,429 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,615 | ₩35,802 | ₩35,608 | ₩35,802 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,681 | ₩35,802 | ₩35,504 | ₩35,561 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,576 | ₩36,576 | ₩36,202 | ₩36,283 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,928 | ₩39,582 | ₩35,868 | ₩35,949 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,842 | ₩35,842 | ₩35,561 | ₩35,628 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,136 | ₩36,189 | ₩36,050 | ₩36,102 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,109 | ₩36,496 | ₩35,922 | ₩36,087 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,548 | ₩35,802 | ₩35,514 | ₩35,780 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,695 | ₩35,695 | ₩35,454 | ₩35,604 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,548 | ₩35,695 | ₩35,399 | ₩35,681 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,681 | ₩35,748 | ₩35,628 | ₩35,739 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩35,995 | ₩35,995 | ₩35,574 | ₩35,735 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,802 | ₩35,899 | ₩35,574 | ₩35,775 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,341 | ₩35,802 | ₩35,341 | ₩35,802 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,748 | ₩35,775 | ₩35,534 | ₩35,641 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,628 | ₩35,828 | ₩35,628 | ₩35,735 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,855 | ₩35,908 | ₩35,735 | ₩35,908 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,817 | ₩36,857 | ₩36,576 | ₩36,710 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,590 | ₩37,324 | ₩36,510 | ₩36,599 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,361 | ₩35,989 | ₩35,361 | ₩35,908 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,134 | ₩35,387 | ₩35,107 | ₩35,347 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,120 | ₩35,120 | ₩34,786 | ₩34,973 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,294 | ₩35,454 | ₩35,254 | ₩35,414 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,241 | ₩35,347 | ₩35,200 | ₩35,254 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,775 | ₩35,775 | ₩35,481 | ₩35,615 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,536 | ₩36,543 | ₩35,615 | ₩35,815 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,267 | ₩36,069 | ₩35,267 | ₩36,069 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,053 | ₩35,307 | ₩34,987 | ₩35,067 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,467 | ₩36,069 | ₩34,467 | ₩35,040 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,294 | ₩35,601 | ₩35,294 | ₩35,534 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,973 | ₩35,334 | ₩34,973 | ₩35,307 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,103 | ₩35,103 | ₩34,920 | ₩35,094 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩35,989 | ₩35,989 | ₩35,655 | ₩35,655 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,082 | ₩36,202 | ₩35,615 | ₩35,802 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,574 | ₩35,574 | ₩35,067 | ₩35,454 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,241 | ₩35,721 | ₩35,160 | ₩35,721 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,760 | ₩34,893 | ₩34,706 | ₩34,840 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,267 | ₩35,267 | ₩34,973 | ₩35,027 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,735 | ₩35,775 | ₩35,307 | ₩35,478 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,095 | ₩36,095 | ₩35,775 | ₩35,883 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,828 | ₩36,015 | ₩35,494 | ₩35,561 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,908 | ₩36,136 | ₩35,868 | ₩36,002 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,655 | ₩35,827 | ₩35,601 | ₩35,784 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,214 | ₩35,441 | ₩35,094 | ₩35,094 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,560 | ₩35,560 | ₩35,301 | ₩35,402 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,015 | ₩36,015 | ₩35,521 | ₩35,591 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,456 | ₩36,657 | ₩36,202 | ₩36,403 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,229 | ₩36,309 | ₩35,949 | ₩36,256 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,309 | ₩36,317 | ₩36,069 | ₩36,317 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,336 | ₩36,429 | ₩36,129 | ₩36,129 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,015 | ₩36,309 | ₩35,942 | ₩36,289 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,294 | ₩35,908 | ₩35,267 | ₩35,691 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,374 | ₩35,481 | ₩35,301 | ₩35,354 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,461 | ₩35,949 | ₩35,381 | ₩35,494 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,574 | ₩35,574 | ₩34,816 | ₩34,826 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,733 | ₩35,067 | ₩34,733 | ₩34,889 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,626 | ₩34,686 | ₩34,372 | ₩34,573 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,973 | ₩34,973 | ₩34,479 | ₩34,627 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,428 | ₩35,428 | ₩35,060 | ₩35,104 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩35,982 | ₩36,029 | ₩35,788 | ₩35,802 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,095 | ₩36,202 | ₩36,055 | ₩36,055 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,272 | ₩36,272 | ₩35,641 | ₩35,708 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,403 | ₩36,403 | ₩36,156 | ₩36,323 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,416 | ₩36,416 | ₩36,029 | ₩36,349 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,218 | ₩37,218 | ₩36,849 | ₩36,964 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,298 | ₩37,431 | ₩37,191 | ₩37,311 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,616 | ₩37,151 | ₩36,616 | ₩37,120 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩37,004 | ₩37,004 | ₩36,596 | ₩36,603 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,750 | ₩36,817 | ₩36,697 | ₩36,719 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,216 | ₩36,844 | ₩36,216 | ₩36,591 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,882 | ₩36,670 | ₩35,882 | ₩36,510 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,894 | ₩35,908 | ₩35,661 | ₩35,894 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,281 | ₩36,389 | ₩36,158 | ₩36,158 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩36,002 | ₩36,383 | ₩35,815 | ₩36,269 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,323 | ₩36,336 | ₩36,062 | ₩36,242 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩35,989 | ₩36,316 | ₩35,989 | ₩36,189 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,949 | ₩36,202 | ₩35,855 | ₩35,941 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,510 | ₩36,592 | ₩36,082 | ₩36,283 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,762 | ₩36,356 | ₩35,762 | ₩36,276 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,561 | ₩35,748 | ₩35,468 | ₩35,628 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩35,989 | ₩35,989 | ₩35,615 | ₩35,719 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,762 | ₩35,762 | ₩35,412 | ₩35,412 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,882 | ₩35,895 | ₩35,668 | ₩35,828 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,735 | ₩36,015 | ₩35,695 | ₩35,975 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,412 | ₩35,417 | ₩35,227 | ₩35,341 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,160 | ₩35,241 | ₩35,067 | ₩35,067 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,468 | ₩35,468 | ₩35,134 | ₩35,238 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,953 | ₩35,343 | ₩34,953 | ₩35,343 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,920 | ₩34,933 | ₩34,786 | ₩34,920 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,733 | ₩34,880 | ₩34,559 | ₩34,769 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,679 | ₩35,027 | ₩34,679 | ₩34,973 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,374 | ₩35,374 | ₩34,840 | ₩35,027 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,895 | ₩35,895 | ₩35,334 | ₩35,354 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,641 | ₩35,989 | ₩35,641 | ₩35,883 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,880 | ₩35,588 | ₩34,880 | ₩35,521 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,200 | ₩35,267 | ₩34,786 | ₩34,840 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,241 | ₩35,428 | ₩35,160 | ₩35,414 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,083 | ₩35,214 | ₩35,013 | ₩35,214 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,866 | ₩35,067 | ₩34,773 | ₩35,000 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,134 | ₩35,147 | ₩34,900 | ₩35,136 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,314 | ₩35,334 | ₩35,053 | ₩35,130 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,626 | ₩35,074 | ₩34,626 | ₩34,973 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩34,987 | ₩35,040 | ₩34,693 | ₩34,693 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,663 | ₩34,907 | ₩34,663 | ₩34,836 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,519 | ₩35,053 | ₩34,519 | ₩34,653 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,773 | ₩34,826 | ₩34,586 | ₩34,626 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,773 | ₩34,773 | ₩34,412 | ₩34,424 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,127 | ₩35,127 | ₩34,679 | ₩34,706 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,494 | ₩35,494 | ₩34,960 | ₩35,013 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,216 | ₩36,349 | ₩35,896 | ₩35,896 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,242 | ₩36,256 | ₩36,002 | ₩36,029 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,042 | ₩36,149 | ₩36,015 | ₩36,033 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,822 | ₩35,933 | ₩35,775 | ₩35,775 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,862 | ₩35,989 | ₩35,428 | ₩35,708 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,229 | ₩36,523 | ₩36,158 | ₩36,198 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,955 | ₩36,283 | ₩35,775 | ₩36,283 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,788 | ₩36,162 | ₩35,775 | ₩36,002 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,069 | ₩36,095 | ₩35,601 | ₩35,708 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,624 | ₩36,924 | ₩36,624 | ₩36,830 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,044 | ₩37,204 | ₩36,723 | ₩37,204 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,632 | ₩37,725 | ₩37,338 | ₩37,342 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,592 | ₩37,912 | ₩37,538 | ₩37,912 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,528 | ₩37,528 | ₩37,218 | ₩37,231 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,632 | ₩37,632 | ₩37,338 | ₩37,466 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,618 | ₩37,732 | ₩37,498 | ₩37,691 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,057 | ₩37,485 | ₩37,057 | ₩37,418 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,683 | ₩37,004 | ₩36,623 | ₩36,803 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,124 | ₩37,124 | ₩36,757 | ₩36,789 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,164 | ₩37,391 | ₩36,857 | ₩36,952 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,632 | ₩37,632 | ₩37,057 | ₩37,140 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,672 | ₩37,979 | ₩37,552 | ₩37,739 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,899 | ₩37,952 | ₩37,645 | ₩37,672 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,683 | ₩37,338 | ₩36,683 | ₩37,155 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,917 | ₩36,925 | ₩36,552 | ₩36,673 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,910 | ₩37,064 | ₩36,630 | ₩37,064 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩36,991 | ₩37,578 | ₩36,991 | ₩37,137 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,937 | ₩36,977 | ₩36,590 | ₩36,737 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,443 | ₩36,790 | ₩36,443 | ₩36,564 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,628 | ₩36,483 | ₩35,628 | ₩36,232 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,294 | ₩35,788 | ₩35,174 | ₩35,681 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,532 | ₩35,040 | ₩34,506 | ₩35,027 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,800 | ₩34,813 | ₩34,559 | ₩34,626 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,920 | ₩34,920 | ₩34,426 | ₩34,639 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,697 | ₩34,920 | ₩34,559 | ₩34,907 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,933 | ₩34,947 | ₩34,693 | ₩34,836 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,663 | ₩34,786 | ₩34,606 | ₩34,733 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,586 | ₩34,733 | ₩34,492 | ₩34,546 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,372 | ₩34,666 | ₩34,252 | ₩34,599 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,315 | ₩34,499 | ₩34,199 | ₩34,466 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,219 | ₩34,479 | ₩34,192 | ₩34,479 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,491 | ₩34,531 | ₩34,386 | ₩34,411 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,118 | ₩34,466 | ₩34,118 | ₩34,466 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,784 | ₩34,050 | ₩33,784 | ₩34,050 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,537 | ₩34,058 | ₩33,537 | ₩33,718 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,070 | ₩33,263 | ₩33,063 | ₩33,250 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,475 | ₩32,970 | ₩32,475 | ₩32,889 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,368 | ₩32,368 | ₩32,074 | ₩32,074 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,428 | ₩32,555 | ₩32,395 | ₩32,422 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,515 | ₩32,515 | ₩32,181 | ₩32,435 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,449 | ₩32,582 | ₩32,449 | ₩32,515 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,676 | ₩32,696 | ₩32,565 | ₩32,565 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,702 | ₩32,769 | ₩32,689 | ₩32,750 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩33,004 | ₩33,074 | ₩32,970 | ₩33,023 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,036 | ₩33,050 | ₩32,889 | ₩32,916 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,823 | ₩32,936 | ₩32,823 | ₩32,936 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,622 | ₩32,769 | ₩32,622 | ₩32,622 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,929 | ₩32,929 | ₩32,756 | ₩32,809 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩32,983 | ₩33,050 | ₩32,943 | ₩32,943 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,197 | ₩33,330 | ₩33,050 | ₩33,100 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,303 | ₩33,370 | ₩33,250 | ₩33,274 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,263 | ₩33,303 | ₩33,116 | ₩33,177 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,384 | ₩33,384 | ₩33,170 | ₩33,344 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩32,991 | ₩33,215 | ₩32,956 | ₩33,215 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,929 | ₩32,943 | ₩32,829 | ₩32,871 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,782 | ₩32,815 | ₩32,636 | ₩32,649 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,648 | ₩32,657 | ₩32,575 | ₩32,657 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,595 | ₩32,622 | ₩32,518 | ₩32,543 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,010 | ₩33,010 | ₩32,849 | ₩32,863 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,010 | ₩33,010 | ₩32,756 | ₩32,875 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,170 | ₩33,210 | ₩33,115 | ₩33,115 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,943 | ₩33,087 | ₩32,836 | ₩33,082 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,290 | ₩33,317 | ₩33,157 | ₩33,227 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,170 | ₩33,450 | ₩33,130 | ₩33,450 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,956 | ₩33,170 | ₩32,956 | ₩33,119 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,555 | ₩32,782 | ₩32,489 | ₩32,737 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,689 | ₩32,689 | ₩32,267 | ₩32,267 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,662 | ₩32,876 | ₩32,636 | ₩32,686 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,422 | ₩32,558 | ₩32,364 | ₩32,462 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,221 | ₩32,221 | ₩31,974 | ₩32,093 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,408 | ₩32,462 | ₩32,268 | ₩32,335 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,676 | ₩32,676 | ₩32,237 | ₩32,237 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,262 | ₩32,462 | ₩32,262 | ₩32,412 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,489 | ₩32,535 | ₩32,431 | ₩32,431 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,455 | ₩32,562 | ₩32,455 | ₩32,463 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,248 | ₩32,616 | ₩32,221 | ₩32,553 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,101 | ₩32,109 | ₩31,901 | ₩32,109 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,061 | ₩32,208 | ₩32,061 | ₩32,197 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,582 | ₩31,901 | ₩31,582 | ₩31,842 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,928 | ₩32,005 | ₩31,807 | ₩31,928 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,021 | ₩32,021 | ₩31,781 | ₩31,994 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,749 | ₩31,821 | ₩31,473 | ₩31,741 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,948 | ₩32,048 | ₩31,874 | ₩31,978 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,128 | ₩32,288 | ₩32,108 | ₩32,262 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,449 | ₩32,449 | ₩31,099 | ₩32,070 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,916 | ₩32,916 | ₩32,762 | ₩32,762 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,951 | ₩33,063 | ₩32,951 | ₩33,046 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,544 | ₩33,544 | ₩33,165 | ₩33,165 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,262 | ₩33,262 | ₩33,103 | ₩33,261 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,063 | ₩33,571 | ₩33,063 | ₩33,344 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,210 | ₩33,210 | ₩33,090 | ₩33,198 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,462 | ₩33,464 | ₩33,237 | ₩33,330 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,023 | ₩33,357 | ₩33,023 | ₩33,333 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,250 | ₩33,303 | ₩32,863 | ₩32,881 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,290 | ₩33,330 | ₩33,050 | ₩33,155 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,689 | ₩33,106 | ₩32,689 | ₩33,104 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,515 | ₩32,555 | ₩32,428 | ₩32,511 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,943 | ₩32,943 | ₩32,622 | ₩32,622 | -0.97% | 7.2천 |
|---|