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 | ₩35,673 | ₩35,853 | ₩35,652 | ₩35,786 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,238 | ₩35,853 | ₩35,210 | ₩35,773 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,151 | ₩35,218 | ₩35,011 | ₩35,011 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,851 | ₩35,051 | ₩34,851 | ₩34,984 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,450 | ₩34,650 | ₩34,316 | ₩34,650 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,269 | ₩34,436 | ₩34,183 | ₩34,370 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,249 | ₩34,450 | ₩34,249 | ₩34,303 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,904 | ₩34,904 | ₩34,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,450 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,744 | ₩34,984 | ₩34,710 | ₩34,984 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,891 | ₩35,185 | ₩34,891 | ₩35,171 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,837 | ₩35,024 | ₩34,750 | ₩35,011 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,225 | ₩35,225 | ₩34,831 | ₩34,864 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,185 | ₩35,185 | ₩35,011 | ₩35,171 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩34,998 | ₩35,265 | ₩34,998 | ₩35,238 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,746 | ₩34,942 | ₩34,746 | ₩34,824 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩35,011 | ₩35,038 | ₩34,918 | ₩34,931 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,118 | ₩35,158 | ₩34,944 | ₩35,158 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,278 | ₩35,439 | ₩35,125 | ₩35,171 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,492 | ₩35,492 | ₩35,252 | ₩35,332 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,425 | ₩35,626 | ₩35,425 | ₩35,532 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩35,011 | ₩35,345 | ₩34,984 | ₩35,065 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,198 | ₩35,198 | ₩34,864 | ₩34,864 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,824 | ₩34,904 | ₩34,744 | ₩34,784 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,185 | ₩35,240 | ₩35,071 | ₩35,198 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,479 | ₩35,479 | ₩35,265 | ₩35,265 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,532 | ₩35,840 | ₩35,479 | ₩35,652 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,746 | ₩35,853 | ₩35,626 | ₩35,706 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,905 | ₩35,946 | ₩35,519 | ₩35,599 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,412 | ₩35,599 | ₩35,412 | ₩35,559 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,592 | ₩35,639 | ₩35,492 | ₩35,626 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,465 | ₩35,659 | ₩35,358 | ₩35,358 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,040 | ₩36,067 | ₩35,960 | ₩35,960 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,040 | ₩36,174 | ₩36,011 | ₩36,134 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,080 | ₩36,454 | ₩36,080 | ₩36,441 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,626 | ₩35,813 | ₩35,619 | ₩35,813 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,693 | ₩35,813 | ₩35,515 | ₩35,572 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,588 | ₩36,588 | ₩36,214 | ₩36,294 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,940 | ₩39,595 | ₩35,880 | ₩35,960 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,853 | ₩35,853 | ₩35,572 | ₩35,639 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,147 | ₩36,200 | ₩36,061 | ₩36,114 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,120 | ₩36,508 | ₩35,933 | ₩36,099 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,559 | ₩35,813 | ₩35,526 | ₩35,791 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,706 | ₩35,706 | ₩35,465 | ₩35,615 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,559 | ₩35,706 | ₩35,411 | ₩35,693 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,693 | ₩35,759 | ₩35,639 | ₩35,750 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩36,007 | ₩36,007 | ₩35,586 | ₩35,746 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,813 | ₩35,910 | ₩35,586 | ₩35,786 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,352 | ₩35,813 | ₩35,352 | ₩35,813 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,759 | ₩35,786 | ₩35,546 | ₩35,652 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,639 | ₩35,840 | ₩35,639 | ₩35,746 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,866 | ₩35,920 | ₩35,746 | ₩35,920 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,828 | ₩36,869 | ₩36,588 | ₩36,722 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,601 | ₩37,336 | ₩36,521 | ₩36,611 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,372 | ₩36,000 | ₩35,372 | ₩35,920 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,145 | ₩35,399 | ₩35,118 | ₩35,358 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,131 | ₩35,131 | ₩34,797 | ₩34,984 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,305 | ₩35,465 | ₩35,265 | ₩35,425 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,252 | ₩35,358 | ₩35,212 | ₩35,265 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,786 | ₩35,786 | ₩35,492 | ₩35,626 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,548 | ₩36,554 | ₩35,626 | ₩35,826 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,278 | ₩36,080 | ₩35,278 | ₩36,080 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,065 | ₩35,318 | ₩34,998 | ₩35,078 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,478 | ₩36,080 | ₩34,478 | ₩35,051 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,305 | ₩35,612 | ₩35,305 | ₩35,546 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,984 | ₩35,345 | ₩34,984 | ₩35,318 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,114 | ₩35,114 | ₩34,931 | ₩35,105 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩36,000 | ₩36,000 | ₩35,666 | ₩35,666 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,093 | ₩36,214 | ₩35,626 | ₩35,813 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,586 | ₩35,586 | ₩35,078 | ₩35,465 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,252 | ₩35,733 | ₩35,171 | ₩35,733 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,771 | ₩34,904 | ₩34,717 | ₩34,851 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,278 | ₩35,278 | ₩34,984 | ₩35,038 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,746 | ₩35,786 | ₩35,318 | ₩35,489 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,107 | ₩36,107 | ₩35,786 | ₩35,894 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,840 | ₩36,027 | ₩35,505 | ₩35,572 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,920 | ₩36,147 | ₩35,880 | ₩36,013 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,666 | ₩35,838 | ₩35,612 | ₩35,795 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,225 | ₩35,452 | ₩35,105 | ₩35,105 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,571 | ₩35,571 | ₩35,312 | ₩35,413 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,027 | ₩36,027 | ₩35,532 | ₩35,602 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,468 | ₩36,668 | ₩36,214 | ₩36,414 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,240 | ₩36,321 | ₩35,960 | ₩36,267 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,321 | ₩36,329 | ₩36,080 | ₩36,329 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,347 | ₩36,441 | ₩36,140 | ₩36,140 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,027 | ₩36,321 | ₩35,953 | ₩36,301 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,305 | ₩35,920 | ₩35,278 | ₩35,702 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,385 | ₩35,492 | ₩35,312 | ₩35,365 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,472 | ₩35,960 | ₩35,392 | ₩35,505 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,586 | ₩35,586 | ₩34,827 | ₩34,837 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,744 | ₩35,078 | ₩34,744 | ₩34,900 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,637 | ₩34,697 | ₩34,383 | ₩34,583 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,984 | ₩34,984 | ₩34,490 | ₩34,638 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,439 | ₩35,439 | ₩35,071 | ₩35,115 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩35,993 | ₩36,040 | ₩35,799 | ₩35,813 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,107 | ₩36,214 | ₩36,067 | ₩36,067 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,283 | ₩36,283 | ₩35,652 | ₩35,719 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,414 | ₩36,414 | ₩36,167 | ₩36,334 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,428 | ₩36,428 | ₩36,040 | ₩36,361 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,229 | ₩37,229 | ₩36,860 | ₩36,975 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,309 | ₩37,443 | ₩37,203 | ₩37,323 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,628 | ₩37,163 | ₩36,628 | ₩37,132 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩37,016 | ₩37,016 | ₩36,608 | ₩36,615 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,762 | ₩36,828 | ₩36,708 | ₩36,731 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,227 | ₩36,855 | ₩36,227 | ₩36,603 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,893 | ₩36,681 | ₩35,893 | ₩36,521 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,905 | ₩35,920 | ₩35,673 | ₩35,905 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,293 | ₩36,401 | ₩36,170 | ₩36,170 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩36,013 | ₩36,394 | ₩35,826 | ₩36,281 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,334 | ₩36,347 | ₩36,073 | ₩36,254 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩36,000 | ₩36,327 | ₩36,000 | ₩36,200 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,960 | ₩36,214 | ₩35,866 | ₩35,952 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,521 | ₩36,604 | ₩36,093 | ₩36,294 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,773 | ₩36,367 | ₩35,773 | ₩36,287 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,572 | ₩35,759 | ₩35,479 | ₩35,639 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩36,000 | ₩36,000 | ₩35,626 | ₩35,730 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,773 | ₩35,773 | ₩35,423 | ₩35,423 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,893 | ₩35,906 | ₩35,679 | ₩35,840 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,746 | ₩36,027 | ₩35,706 | ₩35,987 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,423 | ₩35,428 | ₩35,238 | ₩35,352 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,171 | ₩35,252 | ₩35,078 | ₩35,078 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,479 | ₩35,479 | ₩35,145 | ₩35,249 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,964 | ₩35,354 | ₩34,964 | ₩35,354 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,931 | ₩34,944 | ₩34,797 | ₩34,931 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,744 | ₩34,891 | ₩34,570 | ₩34,780 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,690 | ₩35,038 | ₩34,690 | ₩34,984 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,385 | ₩35,385 | ₩34,851 | ₩35,038 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,906 | ₩35,906 | ₩35,345 | ₩35,365 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,652 | ₩36,000 | ₩35,652 | ₩35,894 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,891 | ₩35,599 | ₩34,891 | ₩35,532 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,212 | ₩35,278 | ₩34,797 | ₩34,851 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,252 | ₩35,439 | ₩35,171 | ₩35,425 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,094 | ₩35,225 | ₩35,024 | ₩35,225 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,877 | ₩35,078 | ₩34,784 | ₩35,011 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,145 | ₩35,158 | ₩34,911 | ₩35,147 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,325 | ₩35,345 | ₩35,065 | ₩35,141 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,637 | ₩35,085 | ₩34,637 | ₩34,984 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩34,998 | ₩35,051 | ₩34,704 | ₩34,704 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,674 | ₩34,918 | ₩34,674 | ₩34,847 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,530 | ₩35,065 | ₩34,530 | ₩34,664 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,784 | ₩34,837 | ₩34,597 | ₩34,637 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,784 | ₩34,784 | ₩34,423 | ₩34,435 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,138 | ₩35,138 | ₩34,690 | ₩34,717 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,505 | ₩35,505 | ₩34,971 | ₩35,024 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,227 | ₩36,361 | ₩35,908 | ₩35,908 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,254 | ₩36,267 | ₩36,013 | ₩36,040 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,053 | ₩36,160 | ₩36,027 | ₩36,044 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,833 | ₩35,944 | ₩35,786 | ₩35,786 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,873 | ₩36,000 | ₩35,439 | ₩35,719 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,240 | ₩36,534 | ₩36,170 | ₩36,210 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,967 | ₩36,294 | ₩35,786 | ₩36,294 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,799 | ₩36,174 | ₩35,786 | ₩36,013 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,080 | ₩36,107 | ₩35,612 | ₩35,719 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,636 | ₩36,935 | ₩36,636 | ₩36,842 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,056 | ₩37,216 | ₩36,735 | ₩37,216 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,644 | ₩37,737 | ₩37,350 | ₩37,354 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,603 | ₩37,924 | ₩37,550 | ₩37,924 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,539 | ₩37,539 | ₩37,229 | ₩37,243 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,644 | ₩37,644 | ₩37,350 | ₩37,478 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,630 | ₩37,744 | ₩37,510 | ₩37,702 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,069 | ₩37,497 | ₩37,069 | ₩37,430 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,695 | ₩37,016 | ₩36,635 | ₩36,815 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,136 | ₩37,136 | ₩36,768 | ₩36,800 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,176 | ₩37,403 | ₩36,869 | ₩36,963 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,644 | ₩37,644 | ₩37,069 | ₩37,152 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,684 | ₩37,991 | ₩37,563 | ₩37,750 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,911 | ₩37,964 | ₩37,657 | ₩37,684 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,695 | ₩37,350 | ₩36,695 | ₩37,167 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,929 | ₩36,937 | ₩36,564 | ₩36,684 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,922 | ₩37,076 | ₩36,641 | ₩37,076 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩37,002 | ₩37,590 | ₩37,002 | ₩37,149 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,949 | ₩36,989 | ₩36,601 | ₩36,748 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,454 | ₩36,802 | ₩36,454 | ₩36,576 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,639 | ₩36,494 | ₩35,639 | ₩36,243 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,305 | ₩35,799 | ₩35,185 | ₩35,693 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,543 | ₩35,051 | ₩34,517 | ₩35,038 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,811 | ₩34,824 | ₩34,570 | ₩34,637 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,931 | ₩34,931 | ₩34,436 | ₩34,650 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,708 | ₩34,931 | ₩34,570 | ₩34,918 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,944 | ₩34,958 | ₩34,704 | ₩34,847 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,674 | ₩34,797 | ₩34,617 | ₩34,744 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,597 | ₩34,744 | ₩34,503 | ₩34,557 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,383 | ₩34,677 | ₩34,263 | ₩34,610 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,326 | ₩34,510 | ₩34,209 | ₩34,477 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,229 | ₩34,490 | ₩34,203 | ₩34,490 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,502 | ₩34,542 | ₩34,396 | ₩34,422 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,129 | ₩34,477 | ₩34,129 | ₩34,477 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,795 | ₩34,061 | ₩33,795 | ₩34,061 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,548 | ₩34,069 | ₩33,548 | ₩33,728 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,080 | ₩33,274 | ₩33,073 | ₩33,261 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,485 | ₩32,980 | ₩32,485 | ₩32,900 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,379 | ₩32,379 | ₩32,085 | ₩32,085 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,439 | ₩32,566 | ₩32,405 | ₩32,432 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,526 | ₩32,526 | ₩32,191 | ₩32,445 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,459 | ₩32,592 | ₩32,459 | ₩32,526 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,686 | ₩32,706 | ₩32,575 | ₩32,575 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,713 | ₩32,779 | ₩32,699 | ₩32,761 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩33,015 | ₩33,084 | ₩32,980 | ₩33,033 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,047 | ₩33,060 | ₩32,900 | ₩32,926 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,833 | ₩32,946 | ₩32,833 | ₩32,946 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,632 | ₩32,779 | ₩32,632 | ₩32,632 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,940 | ₩32,940 | ₩32,766 | ₩32,820 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩32,993 | ₩33,060 | ₩32,953 | ₩32,953 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,207 | ₩33,341 | ₩33,060 | ₩33,111 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,314 | ₩33,381 | ₩33,261 | ₩33,285 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,274 | ₩33,314 | ₩33,127 | ₩33,187 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,394 | ₩33,394 | ₩33,180 | ₩33,354 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩33,001 | ₩33,226 | ₩32,967 | ₩33,226 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,940 | ₩32,953 | ₩32,840 | ₩32,881 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,793 | ₩32,825 | ₩32,646 | ₩32,659 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,658 | ₩32,667 | ₩32,586 | ₩32,667 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,606 | ₩32,632 | ₩32,528 | ₩32,554 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,020 | ₩33,020 | ₩32,860 | ₩32,873 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,020 | ₩33,020 | ₩32,766 | ₩32,885 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,180 | ₩33,220 | ₩33,126 | ₩33,126 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,953 | ₩33,097 | ₩32,846 | ₩33,092 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,301 | ₩33,327 | ₩33,167 | ₩33,238 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,180 | ₩33,461 | ₩33,140 | ₩33,461 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,967 | ₩33,180 | ₩32,967 | ₩33,130 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,566 | ₩32,793 | ₩32,499 | ₩32,747 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,699 | ₩32,699 | ₩32,277 | ₩32,277 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,673 | ₩32,886 | ₩32,646 | ₩32,697 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,432 | ₩32,568 | ₩32,375 | ₩32,472 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,232 | ₩32,232 | ₩31,984 | ₩32,103 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,419 | ₩32,472 | ₩32,278 | ₩32,345 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,686 | ₩32,686 | ₩32,248 | ₩32,248 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,272 | ₩32,472 | ₩32,272 | ₩32,423 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,499 | ₩32,546 | ₩32,441 | ₩32,441 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,465 | ₩32,572 | ₩32,465 | ₩32,473 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,258 | ₩32,626 | ₩32,232 | ₩32,563 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,111 | ₩32,119 | ₩31,911 | ₩32,119 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,071 | ₩32,218 | ₩32,071 | ₩32,208 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,591 | ₩31,911 | ₩31,591 | ₩31,852 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,938 | ₩32,015 | ₩31,817 | ₩31,938 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,031 | ₩32,031 | ₩31,791 | ₩32,004 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,759 | ₩31,831 | ₩31,483 | ₩31,750 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,958 | ₩32,058 | ₩31,884 | ₩31,988 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,138 | ₩32,298 | ₩32,118 | ₩32,272 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,459 | ₩32,459 | ₩31,109 | ₩32,081 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,926 | ₩32,926 | ₩32,773 | ₩32,773 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,961 | ₩33,073 | ₩32,961 | ₩33,056 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,554 | ₩33,554 | ₩33,175 | ₩33,175 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,273 | ₩33,273 | ₩33,114 | ₩33,271 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,073 | ₩33,581 | ₩33,073 | ₩33,354 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,220 | ₩33,220 | ₩33,100 | ₩33,208 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,473 | ₩33,474 | ₩33,247 | ₩33,341 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,033 | ₩33,367 | ₩33,033 | ₩33,343 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,261 | ₩33,314 | ₩32,873 | ₩32,892 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,301 | ₩33,341 | ₩33,060 | ₩33,166 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,699 | ₩33,116 | ₩32,699 | ₩33,115 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,526 | ₩32,566 | ₩32,439 | ₩32,522 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,953 | ₩32,953 | ₩32,632 | ₩32,632 | -0.97% | 7.2천 |
|---|