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 | ₩35,656 | ₩35,836 | ₩35,636 | ₩35,770 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,222 | ₩35,836 | ₩35,194 | ₩35,756 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,135 | ₩35,202 | ₩34,995 | ₩34,995 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,835 | ₩35,035 | ₩34,835 | ₩34,968 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,434 | ₩34,634 | ₩34,300 | ₩34,634 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,254 | ₩34,420 | ₩34,167 | ₩34,354 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,233 | ₩34,434 | ₩34,233 | ₩34,287 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,888 | ₩34,888 | ₩34,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,434 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,728 | ₩34,968 | ₩34,694 | ₩34,968 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,875 | ₩35,168 | ₩34,875 | ₩35,155 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,821 | ₩35,008 | ₩34,734 | ₩34,995 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,209 | ₩35,209 | ₩34,814 | ₩34,848 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,168 | ₩35,168 | ₩34,995 | ₩35,155 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩34,981 | ₩35,249 | ₩34,981 | ₩35,222 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,730 | ₩34,925 | ₩34,730 | ₩34,808 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩34,995 | ₩35,022 | ₩34,901 | ₩34,915 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,102 | ₩35,142 | ₩34,928 | ₩35,142 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,262 | ₩35,422 | ₩35,108 | ₩35,155 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,476 | ₩35,476 | ₩35,235 | ₩35,315 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,409 | ₩35,609 | ₩35,409 | ₩35,516 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩34,995 | ₩35,329 | ₩34,968 | ₩35,048 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,182 | ₩35,182 | ₩34,848 | ₩34,848 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,808 | ₩34,888 | ₩34,728 | ₩34,768 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,168 | ₩35,223 | ₩35,055 | ₩35,182 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,462 | ₩35,462 | ₩35,249 | ₩35,249 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,516 | ₩35,823 | ₩35,462 | ₩35,636 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,729 | ₩35,836 | ₩35,609 | ₩35,689 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,888 | ₩35,930 | ₩35,502 | ₩35,583 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,396 | ₩35,583 | ₩35,396 | ₩35,542 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,576 | ₩35,623 | ₩35,476 | ₩35,609 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,449 | ₩35,643 | ₩35,342 | ₩35,342 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,023 | ₩36,050 | ₩35,943 | ₩35,943 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,023 | ₩36,157 | ₩35,994 | ₩36,117 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,063 | ₩36,437 | ₩36,063 | ₩36,424 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,609 | ₩35,796 | ₩35,603 | ₩35,796 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,676 | ₩35,796 | ₩35,498 | ₩35,556 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,571 | ₩36,571 | ₩36,197 | ₩36,277 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,923 | ₩39,576 | ₩35,863 | ₩35,943 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,836 | ₩35,836 | ₩35,556 | ₩35,623 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,130 | ₩36,184 | ₩36,045 | ₩36,097 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,103 | ₩36,491 | ₩35,916 | ₩36,082 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,542 | ₩35,796 | ₩35,509 | ₩35,775 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,689 | ₩35,689 | ₩35,449 | ₩35,599 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,542 | ₩35,689 | ₩35,394 | ₩35,676 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,676 | ₩35,743 | ₩35,623 | ₩35,733 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩35,990 | ₩35,990 | ₩35,569 | ₩35,729 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,796 | ₩35,894 | ₩35,569 | ₩35,770 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,335 | ₩35,796 | ₩35,335 | ₩35,796 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,743 | ₩35,770 | ₩35,529 | ₩35,636 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,623 | ₩35,823 | ₩35,623 | ₩35,729 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,850 | ₩35,903 | ₩35,729 | ₩35,903 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,811 | ₩36,851 | ₩36,571 | ₩36,704 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,584 | ₩37,319 | ₩36,504 | ₩36,594 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,355 | ₩35,983 | ₩35,355 | ₩35,903 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,128 | ₩35,382 | ₩35,102 | ₩35,342 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,115 | ₩35,115 | ₩34,781 | ₩34,968 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,289 | ₩35,449 | ₩35,249 | ₩35,409 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,235 | ₩35,342 | ₩35,195 | ₩35,249 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,770 | ₩35,770 | ₩35,476 | ₩35,609 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,531 | ₩36,538 | ₩35,609 | ₩35,810 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,262 | ₩36,063 | ₩35,262 | ₩36,063 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,048 | ₩35,302 | ₩34,981 | ₩35,062 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,462 | ₩36,063 | ₩34,462 | ₩35,035 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,289 | ₩35,596 | ₩35,289 | ₩35,529 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,968 | ₩35,329 | ₩34,968 | ₩35,302 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,098 | ₩35,098 | ₩34,915 | ₩35,088 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩35,983 | ₩35,983 | ₩35,649 | ₩35,649 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,077 | ₩36,197 | ₩35,609 | ₩35,796 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,569 | ₩35,569 | ₩35,062 | ₩35,449 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,235 | ₩35,716 | ₩35,155 | ₩35,716 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,754 | ₩34,888 | ₩34,701 | ₩34,835 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,262 | ₩35,262 | ₩34,968 | ₩35,022 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,729 | ₩35,770 | ₩35,302 | ₩35,473 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,090 | ₩36,090 | ₩35,770 | ₩35,878 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,823 | ₩36,010 | ₩35,489 | ₩35,556 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,903 | ₩36,130 | ₩35,863 | ₩35,997 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,649 | ₩35,822 | ₩35,596 | ₩35,779 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,209 | ₩35,436 | ₩35,088 | ₩35,088 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,554 | ₩35,554 | ₩35,295 | ₩35,397 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,010 | ₩36,010 | ₩35,516 | ₩35,585 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,451 | ₩36,651 | ₩36,197 | ₩36,397 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,224 | ₩36,304 | ₩35,943 | ₩36,250 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,304 | ₩36,312 | ₩36,063 | ₩36,312 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,330 | ₩36,424 | ₩36,123 | ₩36,123 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,010 | ₩36,304 | ₩35,936 | ₩36,284 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,289 | ₩35,903 | ₩35,262 | ₩35,685 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,369 | ₩35,476 | ₩35,295 | ₩35,349 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,456 | ₩35,943 | ₩35,375 | ₩35,489 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,569 | ₩35,569 | ₩34,810 | ₩34,821 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,728 | ₩35,062 | ₩34,728 | ₩34,884 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,621 | ₩34,681 | ₩34,367 | ₩34,567 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,968 | ₩34,968 | ₩34,474 | ₩34,622 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,422 | ₩35,422 | ₩35,055 | ₩35,099 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩35,977 | ₩36,023 | ₩35,783 | ₩35,796 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,090 | ₩36,197 | ₩36,050 | ₩36,050 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,266 | ₩36,266 | ₩35,636 | ₩35,703 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,397 | ₩36,397 | ₩36,150 | ₩36,317 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,411 | ₩36,411 | ₩36,023 | ₩36,344 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,212 | ₩37,212 | ₩36,843 | ₩36,958 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,292 | ₩37,426 | ₩37,185 | ₩37,306 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,611 | ₩37,145 | ₩36,611 | ₩37,115 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩36,998 | ₩36,998 | ₩36,591 | ₩36,598 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,745 | ₩36,811 | ₩36,691 | ₩36,714 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,210 | ₩36,838 | ₩36,210 | ₩36,586 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,876 | ₩36,664 | ₩35,876 | ₩36,504 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,888 | ₩35,903 | ₩35,656 | ₩35,888 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,276 | ₩36,384 | ₩36,153 | ₩36,153 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩35,997 | ₩36,377 | ₩35,810 | ₩36,264 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,317 | ₩36,330 | ₩36,057 | ₩36,237 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩35,983 | ₩36,310 | ₩35,983 | ₩36,184 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,943 | ₩36,197 | ₩35,850 | ₩35,935 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,504 | ₩36,587 | ₩36,077 | ₩36,277 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,756 | ₩36,351 | ₩35,756 | ₩36,270 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,556 | ₩35,743 | ₩35,462 | ₩35,623 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩35,983 | ₩35,983 | ₩35,609 | ₩35,713 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,756 | ₩35,756 | ₩35,406 | ₩35,406 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,876 | ₩35,890 | ₩35,663 | ₩35,823 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,729 | ₩36,010 | ₩35,689 | ₩35,970 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,406 | ₩35,412 | ₩35,222 | ₩35,335 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,155 | ₩35,235 | ₩35,062 | ₩35,062 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,462 | ₩35,462 | ₩35,128 | ₩35,233 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,948 | ₩35,338 | ₩34,948 | ₩35,338 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,915 | ₩34,928 | ₩34,781 | ₩34,915 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,728 | ₩34,875 | ₩34,554 | ₩34,764 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,674 | ₩35,022 | ₩34,674 | ₩34,968 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,369 | ₩35,369 | ₩34,835 | ₩35,022 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,890 | ₩35,890 | ₩35,329 | ₩35,349 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,636 | ₩35,983 | ₩35,636 | ₩35,878 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,875 | ₩35,583 | ₩34,875 | ₩35,516 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,195 | ₩35,262 | ₩34,781 | ₩34,835 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,235 | ₩35,422 | ₩35,155 | ₩35,409 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,078 | ₩35,209 | ₩35,008 | ₩35,209 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,861 | ₩35,062 | ₩34,768 | ₩34,995 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,128 | ₩35,142 | ₩34,895 | ₩35,131 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,309 | ₩35,329 | ₩35,048 | ₩35,124 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,621 | ₩35,068 | ₩34,621 | ₩34,968 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩34,981 | ₩35,035 | ₩34,688 | ₩34,688 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,658 | ₩34,901 | ₩34,658 | ₩34,831 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,514 | ₩35,048 | ₩34,514 | ₩34,648 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,768 | ₩34,821 | ₩34,581 | ₩34,621 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,768 | ₩34,768 | ₩34,407 | ₩34,419 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,122 | ₩35,122 | ₩34,674 | ₩34,701 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,489 | ₩35,489 | ₩34,955 | ₩35,008 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,210 | ₩36,344 | ₩35,891 | ₩35,891 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,237 | ₩36,250 | ₩35,997 | ₩36,023 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,037 | ₩36,144 | ₩36,010 | ₩36,027 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,816 | ₩35,927 | ₩35,770 | ₩35,770 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,856 | ₩35,983 | ₩35,422 | ₩35,703 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,224 | ₩36,517 | ₩36,153 | ₩36,193 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,950 | ₩36,277 | ₩35,770 | ₩36,277 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,783 | ₩36,157 | ₩35,770 | ₩35,997 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,063 | ₩36,090 | ₩35,596 | ₩35,703 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,619 | ₩36,918 | ₩36,619 | ₩36,825 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,038 | ₩37,199 | ₩36,718 | ₩37,199 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,626 | ₩37,720 | ₩37,332 | ₩37,336 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,586 | ₩37,907 | ₩37,533 | ₩37,907 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,522 | ₩37,522 | ₩37,212 | ₩37,225 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,626 | ₩37,626 | ₩37,332 | ₩37,460 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,613 | ₩37,726 | ₩37,493 | ₩37,685 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,052 | ₩37,479 | ₩37,052 | ₩37,412 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,678 | ₩36,998 | ₩36,618 | ₩36,798 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,119 | ₩37,119 | ₩36,751 | ₩36,783 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,159 | ₩37,386 | ₩36,851 | ₩36,946 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,626 | ₩37,626 | ₩37,052 | ₩37,135 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,666 | ₩37,973 | ₩37,546 | ₩37,733 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,893 | ₩37,947 | ₩37,639 | ₩37,666 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,678 | ₩37,332 | ₩36,678 | ₩37,149 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,912 | ₩36,920 | ₩36,547 | ₩36,667 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,905 | ₩37,058 | ₩36,624 | ₩37,058 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩36,985 | ₩37,573 | ₩36,985 | ₩37,132 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,932 | ₩36,972 | ₩36,584 | ₩36,731 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,437 | ₩36,785 | ₩36,437 | ₩36,559 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,623 | ₩36,477 | ₩35,623 | ₩36,226 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,289 | ₩35,783 | ₩35,168 | ₩35,676 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,527 | ₩35,035 | ₩34,501 | ₩35,022 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,794 | ₩34,808 | ₩34,554 | ₩34,621 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,915 | ₩34,915 | ₩34,420 | ₩34,634 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,692 | ₩34,915 | ₩34,554 | ₩34,901 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,928 | ₩34,941 | ₩34,688 | ₩34,831 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,658 | ₩34,781 | ₩34,601 | ₩34,728 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,581 | ₩34,728 | ₩34,487 | ₩34,541 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,367 | ₩34,661 | ₩34,247 | ₩34,594 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,310 | ₩34,494 | ₩34,193 | ₩34,461 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,213 | ₩34,474 | ₩34,187 | ₩34,474 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,486 | ₩34,526 | ₩34,380 | ₩34,406 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,113 | ₩34,461 | ₩34,113 | ₩34,461 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,779 | ₩34,045 | ₩33,779 | ₩34,045 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,532 | ₩34,053 | ₩33,532 | ₩33,713 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,065 | ₩33,258 | ₩33,058 | ₩33,245 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,470 | ₩32,965 | ₩32,470 | ₩32,884 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,364 | ₩32,364 | ₩32,070 | ₩32,070 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,424 | ₩32,551 | ₩32,390 | ₩32,417 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,510 | ₩32,510 | ₩32,177 | ₩32,430 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,444 | ₩32,577 | ₩32,444 | ₩32,510 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,671 | ₩32,691 | ₩32,560 | ₩32,560 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,697 | ₩32,764 | ₩32,684 | ₩32,746 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩32,999 | ₩33,069 | ₩32,965 | ₩33,018 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,031 | ₩33,045 | ₩32,884 | ₩32,911 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,818 | ₩32,931 | ₩32,818 | ₩32,931 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,617 | ₩32,764 | ₩32,617 | ₩32,617 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,925 | ₩32,925 | ₩32,751 | ₩32,804 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩32,978 | ₩33,045 | ₩32,938 | ₩32,938 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,192 | ₩33,325 | ₩33,045 | ₩33,095 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,299 | ₩33,365 | ₩33,245 | ₩33,269 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,258 | ₩33,299 | ₩33,112 | ₩33,172 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,379 | ₩33,379 | ₩33,165 | ₩33,339 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩32,986 | ₩33,210 | ₩32,951 | ₩33,210 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,925 | ₩32,938 | ₩32,824 | ₩32,866 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,778 | ₩32,810 | ₩32,631 | ₩32,644 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,643 | ₩32,652 | ₩32,571 | ₩32,652 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,591 | ₩32,617 | ₩32,513 | ₩32,539 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,005 | ₩33,005 | ₩32,844 | ₩32,858 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,005 | ₩33,005 | ₩32,751 | ₩32,870 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,165 | ₩33,205 | ₩33,110 | ₩33,110 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,938 | ₩33,082 | ₩32,831 | ₩33,077 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,285 | ₩33,312 | ₩33,152 | ₩33,222 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,165 | ₩33,445 | ₩33,125 | ₩33,445 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,951 | ₩33,165 | ₩32,951 | ₩33,114 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,551 | ₩32,778 | ₩32,484 | ₩32,732 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,684 | ₩32,684 | ₩32,262 | ₩32,262 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,657 | ₩32,871 | ₩32,631 | ₩32,681 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,417 | ₩32,553 | ₩32,360 | ₩32,457 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,217 | ₩32,217 | ₩31,970 | ₩32,088 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,404 | ₩32,457 | ₩32,263 | ₩32,330 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,671 | ₩32,671 | ₩32,233 | ₩32,233 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,257 | ₩32,457 | ₩32,257 | ₩32,408 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,484 | ₩32,530 | ₩32,426 | ₩32,426 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,450 | ₩32,557 | ₩32,450 | ₩32,458 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,243 | ₩32,611 | ₩32,217 | ₩32,548 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,096 | ₩32,104 | ₩31,896 | ₩32,104 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,056 | ₩32,203 | ₩32,056 | ₩32,193 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,577 | ₩31,896 | ₩31,577 | ₩31,837 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,923 | ₩32,000 | ₩31,803 | ₩31,923 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,016 | ₩32,016 | ₩31,776 | ₩31,990 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,744 | ₩31,816 | ₩31,469 | ₩31,736 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,943 | ₩32,043 | ₩31,869 | ₩31,974 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,123 | ₩32,283 | ₩32,103 | ₩32,257 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,444 | ₩32,444 | ₩31,095 | ₩32,066 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,911 | ₩32,911 | ₩32,758 | ₩32,758 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,946 | ₩33,058 | ₩32,946 | ₩33,041 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,539 | ₩33,539 | ₩33,160 | ₩33,160 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,257 | ₩33,257 | ₩33,098 | ₩33,256 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,058 | ₩33,566 | ₩33,058 | ₩33,339 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,205 | ₩33,205 | ₩33,085 | ₩33,193 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,457 | ₩33,459 | ₩33,232 | ₩33,325 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,018 | ₩33,352 | ₩33,018 | ₩33,328 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,245 | ₩33,299 | ₩32,858 | ₩32,876 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,285 | ₩33,325 | ₩33,045 | ₩33,150 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,684 | ₩33,101 | ₩32,684 | ₩33,099 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,510 | ₩32,551 | ₩32,424 | ₩32,506 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,938 | ₩32,938 | ₩32,617 | ₩32,617 | -0.97% | 7.2천 |
|---|