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 | ₩35,635 | ₩35,815 | ₩35,615 | ₩35,748 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,201 | ₩35,815 | ₩35,173 | ₩35,735 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,114 | ₩35,181 | ₩34,974 | ₩34,974 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,814 | ₩35,014 | ₩34,814 | ₩34,947 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,413 | ₩34,613 | ₩34,280 | ₩34,613 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,233 | ₩34,400 | ₩34,146 | ₩34,333 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,213 | ₩34,413 | ₩34,213 | ₩34,266 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,867 | ₩34,867 | ₩34,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,413 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,707 | ₩34,947 | ₩34,674 | ₩34,947 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,854 | ₩35,147 | ₩34,854 | ₩35,134 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,800 | ₩34,987 | ₩34,714 | ₩34,974 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,187 | ₩35,187 | ₩34,794 | ₩34,827 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,147 | ₩35,147 | ₩34,974 | ₩35,134 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩34,961 | ₩35,227 | ₩34,961 | ₩35,201 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,710 | ₩34,904 | ₩34,710 | ₩34,787 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩34,974 | ₩35,001 | ₩34,880 | ₩34,894 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,081 | ₩35,121 | ₩34,907 | ₩35,121 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,241 | ₩35,401 | ₩35,087 | ₩35,134 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,454 | ₩35,454 | ₩35,214 | ₩35,294 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,388 | ₩35,588 | ₩35,388 | ₩35,494 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩34,974 | ₩35,308 | ₩34,947 | ₩35,027 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,161 | ₩35,161 | ₩34,827 | ₩34,827 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,787 | ₩34,867 | ₩34,707 | ₩34,747 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,147 | ₩35,202 | ₩35,034 | ₩35,161 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,441 | ₩35,441 | ₩35,227 | ₩35,227 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,494 | ₩35,801 | ₩35,441 | ₩35,615 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,708 | ₩35,815 | ₩35,588 | ₩35,668 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,867 | ₩35,908 | ₩35,481 | ₩35,561 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,374 | ₩35,561 | ₩35,374 | ₩35,521 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,555 | ₩35,601 | ₩35,454 | ₩35,588 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,428 | ₩35,621 | ₩35,321 | ₩35,321 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,002 | ₩36,028 | ₩35,922 | ₩35,922 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,002 | ₩36,135 | ₩35,972 | ₩36,095 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,042 | ₩36,416 | ₩36,042 | ₩36,402 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,588 | ₩35,775 | ₩35,581 | ₩35,775 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,655 | ₩35,775 | ₩35,477 | ₩35,535 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,549 | ₩36,549 | ₩36,175 | ₩36,255 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,902 | ₩39,552 | ₩35,842 | ₩35,922 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,815 | ₩35,815 | ₩35,535 | ₩35,601 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,109 | ₩36,162 | ₩36,023 | ₩36,075 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,082 | ₩36,469 | ₩35,895 | ₩36,060 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,521 | ₩35,775 | ₩35,488 | ₩35,753 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,668 | ₩35,668 | ₩35,428 | ₩35,577 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,521 | ₩35,668 | ₩35,373 | ₩35,655 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,655 | ₩35,721 | ₩35,601 | ₩35,712 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩35,968 | ₩35,968 | ₩35,548 | ₩35,708 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,775 | ₩35,872 | ₩35,548 | ₩35,748 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,314 | ₩35,775 | ₩35,314 | ₩35,775 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,721 | ₩35,748 | ₩35,508 | ₩35,615 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,601 | ₩35,801 | ₩35,601 | ₩35,708 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,828 | ₩35,882 | ₩35,708 | ₩35,882 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,789 | ₩36,829 | ₩36,549 | ₩36,683 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,562 | ₩37,297 | ₩36,482 | ₩36,572 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,334 | ₩35,962 | ₩35,334 | ₩35,882 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,107 | ₩35,361 | ₩35,081 | ₩35,321 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,094 | ₩35,094 | ₩34,760 | ₩34,947 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,268 | ₩35,428 | ₩35,227 | ₩35,388 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,214 | ₩35,321 | ₩35,174 | ₩35,227 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,748 | ₩35,748 | ₩35,454 | ₩35,588 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,509 | ₩36,516 | ₩35,588 | ₩35,788 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,241 | ₩36,042 | ₩35,241 | ₩36,042 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,027 | ₩35,281 | ₩34,961 | ₩35,041 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,441 | ₩36,042 | ₩34,441 | ₩35,014 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,268 | ₩35,575 | ₩35,268 | ₩35,508 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,947 | ₩35,308 | ₩34,947 | ₩35,281 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,077 | ₩35,077 | ₩34,894 | ₩35,067 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩35,962 | ₩35,962 | ₩35,628 | ₩35,628 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,055 | ₩36,175 | ₩35,588 | ₩35,775 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,548 | ₩35,548 | ₩35,041 | ₩35,428 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,214 | ₩35,695 | ₩35,134 | ₩35,695 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,734 | ₩34,867 | ₩34,680 | ₩34,814 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,241 | ₩35,241 | ₩34,947 | ₩35,001 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,708 | ₩35,748 | ₩35,281 | ₩35,452 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,068 | ₩36,068 | ₩35,748 | ₩35,856 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,801 | ₩35,988 | ₩35,468 | ₩35,535 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,882 | ₩36,109 | ₩35,842 | ₩35,975 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,628 | ₩35,800 | ₩35,575 | ₩35,757 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,187 | ₩35,414 | ₩35,067 | ₩35,067 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,533 | ₩35,533 | ₩35,274 | ₩35,376 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩35,988 | ₩35,988 | ₩35,494 | ₩35,564 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,429 | ₩36,629 | ₩36,175 | ₩36,375 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,202 | ₩36,282 | ₩35,922 | ₩36,229 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,282 | ₩36,290 | ₩36,042 | ₩36,290 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,309 | ₩36,402 | ₩36,102 | ₩36,102 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩35,988 | ₩36,282 | ₩35,915 | ₩36,262 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,268 | ₩35,882 | ₩35,241 | ₩35,664 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,348 | ₩35,454 | ₩35,274 | ₩35,328 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,434 | ₩35,922 | ₩35,354 | ₩35,468 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,548 | ₩35,548 | ₩34,790 | ₩34,800 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,707 | ₩35,041 | ₩34,707 | ₩34,863 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,600 | ₩34,660 | ₩34,346 | ₩34,547 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,947 | ₩34,947 | ₩34,453 | ₩34,601 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,401 | ₩35,401 | ₩35,034 | ₩35,078 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩35,955 | ₩36,002 | ₩35,761 | ₩35,775 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,068 | ₩36,175 | ₩36,028 | ₩36,028 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,245 | ₩36,245 | ₩35,615 | ₩35,681 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,375 | ₩36,375 | ₩36,129 | ₩36,295 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,389 | ₩36,389 | ₩36,002 | ₩36,322 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,190 | ₩37,190 | ₩36,821 | ₩36,936 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,270 | ₩37,403 | ₩37,163 | ₩37,283 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,589 | ₩37,123 | ₩36,589 | ₩37,092 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩36,976 | ₩36,976 | ₩36,569 | ₩36,576 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,723 | ₩36,789 | ₩36,669 | ₩36,692 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,189 | ₩36,816 | ₩36,189 | ₩36,564 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,855 | ₩36,642 | ₩35,855 | ₩36,482 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,867 | ₩35,882 | ₩35,635 | ₩35,867 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,254 | ₩36,362 | ₩36,131 | ₩36,131 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩35,975 | ₩36,355 | ₩35,788 | ₩36,242 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,295 | ₩36,309 | ₩36,035 | ₩36,215 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩35,962 | ₩36,289 | ₩35,962 | ₩36,162 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,922 | ₩36,175 | ₩35,828 | ₩35,914 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,482 | ₩36,565 | ₩36,055 | ₩36,255 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,735 | ₩36,329 | ₩35,735 | ₩36,249 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,535 | ₩35,721 | ₩35,441 | ₩35,601 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩35,962 | ₩35,962 | ₩35,588 | ₩35,692 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,735 | ₩35,735 | ₩35,385 | ₩35,385 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,855 | ₩35,868 | ₩35,641 | ₩35,801 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,708 | ₩35,988 | ₩35,668 | ₩35,948 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,385 | ₩35,390 | ₩35,201 | ₩35,314 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,134 | ₩35,214 | ₩35,041 | ₩35,041 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,441 | ₩35,441 | ₩35,107 | ₩35,211 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,927 | ₩35,317 | ₩34,927 | ₩35,317 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,894 | ₩34,907 | ₩34,760 | ₩34,894 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,707 | ₩34,854 | ₩34,533 | ₩34,743 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,653 | ₩35,001 | ₩34,653 | ₩34,947 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,348 | ₩35,348 | ₩34,814 | ₩35,001 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,868 | ₩35,868 | ₩35,308 | ₩35,328 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,615 | ₩35,962 | ₩35,615 | ₩35,856 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,854 | ₩35,561 | ₩34,854 | ₩35,494 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,174 | ₩35,241 | ₩34,760 | ₩34,814 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,214 | ₩35,401 | ₩35,134 | ₩35,388 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,057 | ₩35,187 | ₩34,987 | ₩35,187 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,840 | ₩35,041 | ₩34,747 | ₩34,974 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,107 | ₩35,121 | ₩34,874 | ₩35,110 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,288 | ₩35,308 | ₩35,027 | ₩35,103 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,600 | ₩35,047 | ₩34,600 | ₩34,947 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩34,961 | ₩35,014 | ₩34,667 | ₩34,667 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,637 | ₩34,880 | ₩34,637 | ₩34,810 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,493 | ₩35,027 | ₩34,493 | ₩34,627 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,747 | ₩34,800 | ₩34,560 | ₩34,600 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,747 | ₩34,747 | ₩34,387 | ₩34,399 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,101 | ₩35,101 | ₩34,653 | ₩34,680 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,468 | ₩35,468 | ₩34,934 | ₩34,987 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,189 | ₩36,322 | ₩35,870 | ₩35,870 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,215 | ₩36,229 | ₩35,975 | ₩36,002 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,015 | ₩36,122 | ₩35,988 | ₩36,006 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,795 | ₩35,906 | ₩35,748 | ₩35,748 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,835 | ₩35,962 | ₩35,401 | ₩35,681 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,202 | ₩36,496 | ₩36,131 | ₩36,171 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,928 | ₩36,255 | ₩35,748 | ₩36,255 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,761 | ₩36,135 | ₩35,748 | ₩35,975 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,042 | ₩36,068 | ₩35,575 | ₩35,681 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,597 | ₩36,896 | ₩36,597 | ₩36,803 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,016 | ₩37,176 | ₩36,696 | ₩37,176 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,604 | ₩37,697 | ₩37,310 | ₩37,314 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,564 | ₩37,884 | ₩37,510 | ₩37,884 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,499 | ₩37,499 | ₩37,190 | ₩37,203 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,604 | ₩37,604 | ₩37,310 | ₩37,438 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,590 | ₩37,704 | ₩37,470 | ₩37,662 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,030 | ₩37,457 | ₩37,030 | ₩37,390 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,656 | ₩36,976 | ₩36,596 | ₩36,776 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,096 | ₩37,096 | ₩36,729 | ₩36,761 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,136 | ₩37,363 | ₩36,829 | ₩36,924 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,604 | ₩37,604 | ₩37,030 | ₩37,112 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,644 | ₩37,951 | ₩37,523 | ₩37,710 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,871 | ₩37,924 | ₩37,617 | ₩37,644 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,656 | ₩37,310 | ₩36,656 | ₩37,127 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,889 | ₩36,897 | ₩36,525 | ₩36,645 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,883 | ₩37,036 | ₩36,602 | ₩37,036 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩36,963 | ₩37,550 | ₩36,963 | ₩37,110 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,909 | ₩36,949 | ₩36,562 | ₩36,709 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,416 | ₩36,763 | ₩36,416 | ₩36,537 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,601 | ₩36,456 | ₩35,601 | ₩36,205 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,268 | ₩35,761 | ₩35,147 | ₩35,655 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,507 | ₩35,014 | ₩34,480 | ₩35,001 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,774 | ₩34,787 | ₩34,533 | ₩34,600 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,894 | ₩34,894 | ₩34,400 | ₩34,613 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,671 | ₩34,894 | ₩34,533 | ₩34,880 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,907 | ₩34,920 | ₩34,667 | ₩34,810 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,637 | ₩34,760 | ₩34,580 | ₩34,707 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,560 | ₩34,707 | ₩34,467 | ₩34,520 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,346 | ₩34,640 | ₩34,226 | ₩34,573 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,289 | ₩34,473 | ₩34,173 | ₩34,440 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,193 | ₩34,453 | ₩34,166 | ₩34,453 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,465 | ₩34,505 | ₩34,360 | ₩34,385 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,093 | ₩34,440 | ₩34,093 | ₩34,440 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,759 | ₩34,025 | ₩33,759 | ₩34,025 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,512 | ₩34,033 | ₩33,512 | ₩33,692 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,045 | ₩33,239 | ₩33,038 | ₩33,225 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,451 | ₩32,945 | ₩32,451 | ₩32,865 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,344 | ₩32,344 | ₩32,050 | ₩32,050 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,404 | ₩32,531 | ₩32,371 | ₩32,398 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,491 | ₩32,491 | ₩32,157 | ₩32,411 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,424 | ₩32,558 | ₩32,424 | ₩32,491 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,651 | ₩32,671 | ₩32,540 | ₩32,540 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,678 | ₩32,745 | ₩32,665 | ₩32,726 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩32,980 | ₩33,049 | ₩32,945 | ₩32,998 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,012 | ₩33,025 | ₩32,865 | ₩32,891 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,798 | ₩32,911 | ₩32,798 | ₩32,911 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,598 | ₩32,745 | ₩32,598 | ₩32,598 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,905 | ₩32,905 | ₩32,731 | ₩32,785 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩32,958 | ₩33,025 | ₩32,918 | ₩32,918 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,172 | ₩33,305 | ₩33,025 | ₩33,076 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,279 | ₩33,345 | ₩33,225 | ₩33,249 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,239 | ₩33,279 | ₩33,092 | ₩33,152 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,359 | ₩33,359 | ₩33,145 | ₩33,319 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩32,966 | ₩33,190 | ₩32,931 | ₩33,190 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,905 | ₩32,918 | ₩32,805 | ₩32,846 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,758 | ₩32,790 | ₩32,611 | ₩32,624 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,623 | ₩32,632 | ₩32,551 | ₩32,632 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,571 | ₩32,598 | ₩32,494 | ₩32,519 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩32,985 | ₩32,985 | ₩32,825 | ₩32,838 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩32,985 | ₩32,985 | ₩32,731 | ₩32,850 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,145 | ₩33,185 | ₩33,090 | ₩33,090 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,918 | ₩33,062 | ₩32,811 | ₩33,057 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,265 | ₩33,292 | ₩33,132 | ₩33,202 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,145 | ₩33,425 | ₩33,105 | ₩33,425 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,931 | ₩33,145 | ₩32,931 | ₩33,094 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,531 | ₩32,758 | ₩32,464 | ₩32,713 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,665 | ₩32,665 | ₩32,243 | ₩32,243 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,638 | ₩32,851 | ₩32,611 | ₩32,662 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,398 | ₩32,534 | ₩32,340 | ₩32,438 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,197 | ₩32,197 | ₩31,950 | ₩32,069 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,384 | ₩32,438 | ₩32,244 | ₩32,311 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,651 | ₩32,651 | ₩32,213 | ₩32,213 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,237 | ₩32,438 | ₩32,237 | ₩32,388 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,464 | ₩32,511 | ₩32,407 | ₩32,407 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,431 | ₩32,538 | ₩32,431 | ₩32,439 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,224 | ₩32,591 | ₩32,197 | ₩32,528 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,077 | ₩32,085 | ₩31,877 | ₩32,085 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,037 | ₩32,184 | ₩32,037 | ₩32,173 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,558 | ₩31,877 | ₩31,558 | ₩31,818 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,904 | ₩31,981 | ₩31,783 | ₩31,904 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩31,997 | ₩31,997 | ₩31,757 | ₩31,970 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,725 | ₩31,797 | ₩31,450 | ₩31,717 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,924 | ₩32,024 | ₩31,850 | ₩31,954 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,104 | ₩32,264 | ₩32,084 | ₩32,237 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,424 | ₩32,424 | ₩31,076 | ₩32,046 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,891 | ₩32,891 | ₩32,738 | ₩32,738 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,926 | ₩33,038 | ₩32,926 | ₩33,021 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,519 | ₩33,519 | ₩33,140 | ₩33,140 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,237 | ₩33,237 | ₩33,078 | ₩33,236 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,038 | ₩33,546 | ₩33,038 | ₩33,319 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,185 | ₩33,185 | ₩33,065 | ₩33,173 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,437 | ₩33,439 | ₩33,212 | ₩33,305 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩32,998 | ₩33,332 | ₩32,998 | ₩33,308 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,225 | ₩33,279 | ₩32,838 | ₩32,857 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,265 | ₩33,305 | ₩33,025 | ₩33,130 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,665 | ₩33,081 | ₩32,665 | ₩33,080 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,491 | ₩32,531 | ₩32,404 | ₩32,487 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,918 | ₩32,918 | ₩32,598 | ₩32,598 | -0.97% | 7.2천 |
|---|