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 | ₩35,695 | ₩35,876 | ₩35,675 | ₩35,809 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,261 | ₩35,876 | ₩35,233 | ₩35,796 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,174 | ₩35,241 | ₩35,034 | ₩35,034 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,873 | ₩35,074 | ₩34,873 | ₩35,007 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,472 | ₩34,673 | ₩34,338 | ₩34,673 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,291 | ₩34,459 | ₩34,205 | ₩34,392 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,271 | ₩34,472 | ₩34,271 | ₩34,325 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,927 | ₩34,927 | ₩34,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,472 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,766 | ₩35,007 | ₩34,733 | ₩35,007 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,913 | ₩35,207 | ₩34,913 | ₩35,194 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,860 | ₩35,047 | ₩34,773 | ₩35,034 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,248 | ₩35,248 | ₩34,853 | ₩34,887 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,207 | ₩35,207 | ₩35,034 | ₩35,194 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩35,020 | ₩35,288 | ₩35,020 | ₩35,261 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,769 | ₩34,964 | ₩34,769 | ₩34,846 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩35,034 | ₩35,060 | ₩34,940 | ₩34,953 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,141 | ₩35,181 | ₩34,967 | ₩35,181 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,301 | ₩35,461 | ₩35,147 | ₩35,194 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,515 | ₩35,515 | ₩35,274 | ₩35,355 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,448 | ₩35,649 | ₩35,448 | ₩35,555 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩35,034 | ₩35,368 | ₩35,007 | ₩35,087 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,221 | ₩35,221 | ₩34,887 | ₩34,887 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,846 | ₩34,927 | ₩34,766 | ₩34,806 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,207 | ₩35,262 | ₩35,094 | ₩35,221 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,502 | ₩35,502 | ₩35,288 | ₩35,288 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,555 | ₩35,863 | ₩35,502 | ₩35,675 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,769 | ₩35,876 | ₩35,649 | ₩35,729 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,928 | ₩35,970 | ₩35,542 | ₩35,622 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,435 | ₩35,622 | ₩35,435 | ₩35,582 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,615 | ₩35,662 | ₩35,515 | ₩35,649 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,488 | ₩35,682 | ₩35,381 | ₩35,381 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,063 | ₩36,090 | ₩35,983 | ₩35,983 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,063 | ₩36,197 | ₩36,034 | ₩36,157 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,103 | ₩36,478 | ₩36,103 | ₩36,464 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,649 | ₩35,836 | ₩35,642 | ₩35,836 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,716 | ₩35,836 | ₩35,538 | ₩35,595 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,611 | ₩36,611 | ₩36,237 | ₩36,317 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,963 | ₩39,620 | ₩35,903 | ₩35,983 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,876 | ₩35,876 | ₩35,595 | ₩35,662 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,170 | ₩36,224 | ₩36,085 | ₩36,137 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,143 | ₩36,531 | ₩35,956 | ₩36,122 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,582 | ₩35,836 | ₩35,548 | ₩35,814 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,729 | ₩35,729 | ₩35,488 | ₩35,638 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,582 | ₩35,729 | ₩35,433 | ₩35,716 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,716 | ₩35,782 | ₩35,662 | ₩35,773 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩36,030 | ₩36,030 | ₩35,609 | ₩35,769 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,836 | ₩35,933 | ₩35,609 | ₩35,809 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,375 | ₩35,836 | ₩35,375 | ₩35,836 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,782 | ₩35,809 | ₩35,568 | ₩35,675 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,662 | ₩35,863 | ₩35,662 | ₩35,769 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,889 | ₩35,943 | ₩35,769 | ₩35,943 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,852 | ₩36,892 | ₩36,611 | ₩36,745 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,625 | ₩37,360 | ₩36,545 | ₩36,634 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,395 | ₩36,023 | ₩35,395 | ₩35,943 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,167 | ₩35,421 | ₩35,141 | ₩35,381 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,154 | ₩35,154 | ₩34,820 | ₩35,007 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,328 | ₩35,488 | ₩35,288 | ₩35,448 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,274 | ₩35,381 | ₩35,234 | ₩35,288 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,809 | ₩35,809 | ₩35,515 | ₩35,649 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,571 | ₩36,578 | ₩35,649 | ₩35,849 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,301 | ₩36,103 | ₩35,301 | ₩36,103 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,087 | ₩35,341 | ₩35,020 | ₩35,100 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,500 | ₩36,103 | ₩34,500 | ₩35,074 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,328 | ₩35,635 | ₩35,328 | ₩35,568 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩35,007 | ₩35,368 | ₩35,007 | ₩35,341 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,137 | ₩35,137 | ₩34,953 | ₩35,127 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩36,023 | ₩36,023 | ₩35,689 | ₩35,689 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,117 | ₩36,237 | ₩35,649 | ₩35,836 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,609 | ₩35,609 | ₩35,100 | ₩35,488 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,274 | ₩35,756 | ₩35,194 | ₩35,756 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,793 | ₩34,927 | ₩34,739 | ₩34,873 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,301 | ₩35,301 | ₩35,007 | ₩35,060 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,769 | ₩35,809 | ₩35,341 | ₩35,512 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,130 | ₩36,130 | ₩35,809 | ₩35,917 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,863 | ₩36,050 | ₩35,528 | ₩35,595 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,943 | ₩36,170 | ₩35,903 | ₩36,036 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,689 | ₩35,861 | ₩35,635 | ₩35,819 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,248 | ₩35,475 | ₩35,127 | ₩35,127 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,594 | ₩35,594 | ₩35,334 | ₩35,436 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,050 | ₩36,050 | ₩35,555 | ₩35,625 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,491 | ₩36,692 | ₩36,237 | ₩36,438 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,264 | ₩36,344 | ₩35,983 | ₩36,291 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,344 | ₩36,352 | ₩36,103 | ₩36,352 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,371 | ₩36,464 | ₩36,163 | ₩36,163 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,050 | ₩36,344 | ₩35,976 | ₩36,324 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,328 | ₩35,943 | ₩35,301 | ₩35,725 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,408 | ₩35,515 | ₩35,334 | ₩35,388 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,495 | ₩35,983 | ₩35,415 | ₩35,528 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,609 | ₩35,609 | ₩34,849 | ₩34,860 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,766 | ₩35,100 | ₩34,766 | ₩34,923 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,659 | ₩34,719 | ₩34,405 | ₩34,606 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩35,007 | ₩35,007 | ₩34,512 | ₩34,661 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,461 | ₩35,461 | ₩35,094 | ₩35,138 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩36,016 | ₩36,063 | ₩35,823 | ₩35,836 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,130 | ₩36,237 | ₩36,090 | ₩36,090 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,307 | ₩36,307 | ₩35,675 | ₩35,742 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,438 | ₩36,438 | ₩36,190 | ₩36,357 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,451 | ₩36,451 | ₩36,063 | ₩36,384 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,253 | ₩37,253 | ₩36,884 | ₩36,999 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,334 | ₩37,467 | ₩37,227 | ₩37,347 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,652 | ₩37,186 | ₩36,652 | ₩37,156 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩37,039 | ₩37,039 | ₩36,631 | ₩36,638 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,785 | ₩36,852 | ₩36,732 | ₩36,755 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,250 | ₩36,879 | ₩36,250 | ₩36,626 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,916 | ₩36,705 | ₩35,916 | ₩36,545 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,928 | ₩35,943 | ₩35,695 | ₩35,928 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,316 | ₩36,424 | ₩36,193 | ₩36,193 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩36,036 | ₩36,418 | ₩35,849 | ₩36,304 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,357 | ₩36,371 | ₩36,097 | ₩36,277 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩36,023 | ₩36,351 | ₩36,023 | ₩36,224 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,983 | ₩36,237 | ₩35,889 | ₩35,975 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,545 | ₩36,627 | ₩36,117 | ₩36,317 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,796 | ₩36,391 | ₩35,796 | ₩36,311 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,595 | ₩35,782 | ₩35,502 | ₩35,662 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩36,023 | ₩36,023 | ₩35,649 | ₩35,753 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,796 | ₩35,796 | ₩35,445 | ₩35,445 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,916 | ₩35,929 | ₩35,702 | ₩35,863 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,769 | ₩36,050 | ₩35,729 | ₩36,010 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,445 | ₩35,451 | ₩35,261 | ₩35,375 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,194 | ₩35,274 | ₩35,100 | ₩35,100 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,502 | ₩35,502 | ₩35,167 | ₩35,272 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,987 | ₩35,377 | ₩34,987 | ₩35,377 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,953 | ₩34,967 | ₩34,820 | ₩34,953 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,766 | ₩34,913 | ₩34,592 | ₩34,802 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,713 | ₩35,060 | ₩34,713 | ₩35,007 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,408 | ₩35,408 | ₩34,873 | ₩35,060 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,929 | ₩35,929 | ₩35,368 | ₩35,388 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,675 | ₩36,023 | ₩35,675 | ₩35,917 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,913 | ₩35,622 | ₩34,913 | ₩35,555 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,234 | ₩35,301 | ₩34,820 | ₩34,873 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,274 | ₩35,461 | ₩35,194 | ₩35,448 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,116 | ₩35,248 | ₩35,047 | ₩35,248 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,900 | ₩35,100 | ₩34,806 | ₩35,034 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,167 | ₩35,181 | ₩34,933 | ₩35,170 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,348 | ₩35,368 | ₩35,087 | ₩35,163 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,659 | ₩35,107 | ₩34,659 | ₩35,007 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩35,020 | ₩35,074 | ₩34,726 | ₩34,726 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,697 | ₩34,940 | ₩34,697 | ₩34,869 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,552 | ₩35,087 | ₩34,552 | ₩34,686 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,806 | ₩34,860 | ₩34,619 | ₩34,659 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,806 | ₩34,806 | ₩34,445 | ₩34,457 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,161 | ₩35,161 | ₩34,713 | ₩34,739 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,528 | ₩35,528 | ₩34,993 | ₩35,047 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,250 | ₩36,384 | ₩35,931 | ₩35,931 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,277 | ₩36,291 | ₩36,036 | ₩36,063 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,077 | ₩36,184 | ₩36,050 | ₩36,067 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,856 | ₩35,967 | ₩35,809 | ₩35,809 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,896 | ₩36,023 | ₩35,461 | ₩35,742 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,264 | ₩36,558 | ₩36,193 | ₩36,233 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,990 | ₩36,317 | ₩35,809 | ₩36,317 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,823 | ₩36,197 | ₩35,809 | ₩36,036 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,103 | ₩36,130 | ₩35,635 | ₩35,742 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,660 | ₩36,959 | ₩36,660 | ₩36,866 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,079 | ₩37,240 | ₩36,759 | ₩37,240 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,668 | ₩37,761 | ₩37,374 | ₩37,378 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,628 | ₩37,949 | ₩37,574 | ₩37,949 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,563 | ₩37,563 | ₩37,253 | ₩37,267 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,668 | ₩37,668 | ₩37,374 | ₩37,502 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,654 | ₩37,768 | ₩37,534 | ₩37,727 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,093 | ₩37,521 | ₩37,093 | ₩37,454 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,718 | ₩37,039 | ₩36,658 | ₩36,839 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,160 | ₩37,160 | ₩36,792 | ₩36,824 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,200 | ₩37,427 | ₩36,892 | ₩36,987 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,668 | ₩37,668 | ₩37,093 | ₩37,176 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,708 | ₩38,015 | ₩37,588 | ₩37,775 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,935 | ₩37,989 | ₩37,681 | ₩37,708 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,718 | ₩37,374 | ₩36,718 | ₩37,190 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,952 | ₩36,960 | ₩36,587 | ₩36,708 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,946 | ₩37,100 | ₩36,665 | ₩37,100 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩37,026 | ₩37,614 | ₩37,026 | ₩37,173 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,972 | ₩37,013 | ₩36,625 | ₩36,772 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,478 | ₩36,825 | ₩36,478 | ₩36,599 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,662 | ₩36,518 | ₩35,662 | ₩36,266 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,328 | ₩35,823 | ₩35,207 | ₩35,716 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,566 | ₩35,074 | ₩34,539 | ₩35,060 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,833 | ₩34,846 | ₩34,592 | ₩34,659 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,953 | ₩34,953 | ₩34,459 | ₩34,673 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,730 | ₩34,953 | ₩34,592 | ₩34,940 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,967 | ₩34,980 | ₩34,726 | ₩34,869 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,697 | ₩34,820 | ₩34,639 | ₩34,766 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,619 | ₩34,766 | ₩34,525 | ₩34,579 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,405 | ₩34,699 | ₩34,285 | ₩34,632 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,348 | ₩34,532 | ₩34,231 | ₩34,499 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,251 | ₩34,512 | ₩34,225 | ₩34,512 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,524 | ₩34,564 | ₩34,418 | ₩34,444 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,151 | ₩34,499 | ₩34,151 | ₩34,499 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,817 | ₩34,083 | ₩33,817 | ₩34,083 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,569 | ₩34,091 | ₩33,569 | ₩33,750 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,101 | ₩33,295 | ₩33,095 | ₩33,282 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,506 | ₩33,001 | ₩32,506 | ₩32,921 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,399 | ₩32,399 | ₩32,105 | ₩32,105 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,460 | ₩32,587 | ₩32,426 | ₩32,453 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,546 | ₩32,546 | ₩32,212 | ₩32,466 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,480 | ₩32,613 | ₩32,480 | ₩32,546 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,707 | ₩32,727 | ₩32,596 | ₩32,596 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,734 | ₩32,801 | ₩32,720 | ₩32,782 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩33,036 | ₩33,105 | ₩33,001 | ₩33,055 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,068 | ₩33,081 | ₩32,921 | ₩32,948 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,854 | ₩32,968 | ₩32,854 | ₩32,968 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,653 | ₩32,801 | ₩32,653 | ₩32,653 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,961 | ₩32,961 | ₩32,787 | ₩32,841 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩33,014 | ₩33,081 | ₩32,974 | ₩32,974 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,228 | ₩33,362 | ₩33,081 | ₩33,132 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,335 | ₩33,402 | ₩33,282 | ₩33,306 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,295 | ₩33,335 | ₩33,148 | ₩33,208 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,416 | ₩33,416 | ₩33,202 | ₩33,376 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩33,023 | ₩33,247 | ₩32,988 | ₩33,247 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,961 | ₩32,974 | ₩32,861 | ₩32,902 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,814 | ₩32,846 | ₩32,667 | ₩32,680 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,679 | ₩32,688 | ₩32,607 | ₩32,688 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,627 | ₩32,653 | ₩32,549 | ₩32,575 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,041 | ₩33,041 | ₩32,881 | ₩32,894 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,041 | ₩33,041 | ₩32,787 | ₩32,906 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,202 | ₩33,242 | ₩33,147 | ₩33,147 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,974 | ₩33,119 | ₩32,867 | ₩33,113 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,322 | ₩33,349 | ₩33,188 | ₩33,259 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,202 | ₩33,482 | ₩33,162 | ₩33,482 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,988 | ₩33,202 | ₩32,988 | ₩33,151 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,587 | ₩32,814 | ₩32,520 | ₩32,768 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,720 | ₩32,720 | ₩32,298 | ₩32,298 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,694 | ₩32,908 | ₩32,667 | ₩32,718 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,453 | ₩32,589 | ₩32,395 | ₩32,493 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,252 | ₩32,252 | ₩32,005 | ₩32,124 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,440 | ₩32,493 | ₩32,299 | ₩32,366 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,707 | ₩32,707 | ₩32,268 | ₩32,268 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,292 | ₩32,493 | ₩32,292 | ₩32,444 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,520 | ₩32,567 | ₩32,462 | ₩32,462 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,486 | ₩32,593 | ₩32,486 | ₩32,494 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,279 | ₩32,647 | ₩32,252 | ₩32,584 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,132 | ₩32,140 | ₩31,931 | ₩32,140 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,092 | ₩32,239 | ₩32,092 | ₩32,228 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,612 | ₩31,931 | ₩31,612 | ₩31,873 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,958 | ₩32,036 | ₩31,838 | ₩31,958 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,052 | ₩32,052 | ₩31,811 | ₩32,025 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,779 | ₩31,851 | ₩31,503 | ₩31,771 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,978 | ₩32,078 | ₩31,905 | ₩32,009 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,159 | ₩32,319 | ₩32,139 | ₩32,292 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,480 | ₩32,480 | ₩31,129 | ₩32,101 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,948 | ₩32,948 | ₩32,794 | ₩32,794 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,982 | ₩33,095 | ₩32,982 | ₩33,077 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,576 | ₩33,576 | ₩33,196 | ₩33,196 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,294 | ₩33,294 | ₩33,135 | ₩33,293 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,095 | ₩33,603 | ₩33,095 | ₩33,376 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,242 | ₩33,242 | ₩33,121 | ₩33,230 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,495 | ₩33,496 | ₩33,269 | ₩33,362 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,055 | ₩33,389 | ₩33,055 | ₩33,365 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,282 | ₩33,335 | ₩32,894 | ₩32,913 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,322 | ₩33,362 | ₩33,081 | ₩33,187 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,720 | ₩33,137 | ₩32,720 | ₩33,136 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,546 | ₩32,587 | ₩32,460 | ₩32,542 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,974 | ₩32,974 | ₩32,653 | ₩32,653 | -0.97% | 7.2천 |
|---|