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 | ₩35,664 | ₩35,845 | ₩35,644 | ₩35,778 | +0.32% | 2.5만 |
| 2026.10.08 | ₩35,230 | ₩35,845 | ₩35,202 | ₩35,764 | +1.52% | 1.5만 |
| 2026.10.07 | ₩35,143 | ₩35,210 | ₩35,003 | ₩35,003 | -0.40% | 2.3만 |
| 2026.10.06 | ₩34,843 | ₩35,043 | ₩34,843 | ₩34,976 | +0.38% | 1.2만 |
| 2026.10.05 | ₩34,442 | ₩34,642 | ₩34,308 | ₩34,642 | +0.58% | 1.6만 |
| 2026.10.02 | ₩34,261 | ₩34,428 | ₩34,175 | ₩34,362 | +0.29% | 2.5만 |
| 2026.10.01 | ₩34,241 | ₩34,442 | ₩34,241 | ₩34,295 | +0.16% | 65.3만 |
| 2026.09.30 | ₩34,896 | ₩34,896 | ₩34,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,442 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩34,736 | ₩34,976 | ₩34,702 | ₩34,976 | +0.69% | 3.5만 |
|---|
| 2026.09.28 | ₩34,883 | ₩35,177 | ₩34,883 | ₩35,163 | +0.80% | 2.9만 |
|---|
| 2026.09.25 | ₩34,829 | ₩35,016 | ₩34,742 | ₩35,003 | +0.50% | 2.6만 |
|---|
| 2026.09.24 | ₩35,217 | ₩35,217 | ₩34,823 | ₩34,856 | -1.02% | 3.2만 |
|---|
| 2026.09.23 | ₩35,177 | ₩35,177 | ₩35,003 | ₩35,163 | -0.04% | 2.5만 |
|---|
| 2026.09.22 | ₩34,990 | ₩35,257 | ₩34,990 | ₩35,230 | +0.69% | 1.2만 |
|---|
| 2026.09.21 | ₩34,738 | ₩34,933 | ₩34,738 | ₩34,816 | +0.22% | 2만 |
|---|
| 2026.09.18 | ₩35,003 | ₩35,030 | ₩34,909 | ₩34,923 | -0.23% | 1.6만 |
|---|
| 2026.09.17 | ₩35,110 | ₩35,150 | ₩34,936 | ₩35,150 | +0.11% | 2.2만 |
|---|
| 2026.09.16 | ₩35,270 | ₩35,430 | ₩35,116 | ₩35,163 | -0.30% | 1.5만 |
|---|
| 2026.09.15 | ₩35,484 | ₩35,484 | ₩35,243 | ₩35,324 | -0.45% | 3만 |
|---|
| 2026.09.14 | ₩35,417 | ₩35,617 | ₩35,417 | ₩35,524 | +0.30% | 2.5만 |
|---|
| 2026.09.11 | ₩35,003 | ₩35,337 | ₩34,976 | ₩35,056 | +0.15% | 2.1만 |
|---|
| 2026.09.10 | ₩35,190 | ₩35,190 | ₩34,856 | ₩34,856 | -0.95% | 1.7만 |
|---|
| 2026.09.09 | ₩34,816 | ₩34,896 | ₩34,736 | ₩34,776 | -0.12% | 6.6만 |
|---|
| 2026.09.08 | ₩35,177 | ₩35,231 | ₩35,063 | ₩35,190 | +0.04% | 3.2만 |
|---|
| 2026.09.04 | ₩35,471 | ₩35,471 | ₩35,257 | ₩35,257 | -0.60% | 3.3만 |
|---|
| 2026.09.03 | ₩35,524 | ₩35,831 | ₩35,471 | ₩35,644 | +0.34% | 2.3만 |
|---|
| 2026.09.02 | ₩35,738 | ₩35,845 | ₩35,617 | ₩35,698 | -0.11% | 2만 |
|---|
| 2026.09.01 | ₩35,897 | ₩35,938 | ₩35,511 | ₩35,591 | -0.85% | 2.9만 |
|---|
| 2026.08.31 | ₩35,404 | ₩35,591 | ₩35,404 | ₩35,551 | +0.42% | 4.6만 |
|---|
| 2026.08.28 | ₩35,584 | ₩35,631 | ₩35,484 | ₩35,617 | +0.09% | 9.9천 |
|---|
| 2026.08.27 | ₩35,457 | ₩35,651 | ₩35,350 | ₩35,350 | -0.30% | 2.1만 |
|---|
| 2026.08.26 | ₩36,032 | ₩36,058 | ₩35,951 | ₩35,951 | -0.22% | 2.1만 |
|---|
| 2026.08.25 | ₩36,032 | ₩36,165 | ₩36,002 | ₩36,125 | +0.26% | 2.3만 |
|---|
| 2026.08.24 | ₩36,072 | ₩36,446 | ₩36,072 | ₩36,432 | +1.00% | 1.3만 |
|---|
| 2026.08.21 | ₩35,617 | ₩35,805 | ₩35,611 | ₩35,805 | +0.53% | 2.8만 |
|---|
| 2026.08.20 | ₩35,684 | ₩35,805 | ₩35,507 | ₩35,564 | -0.34% | 1.7만 |
|---|
| 2026.08.19 | ₩36,579 | ₩36,579 | ₩36,205 | ₩36,285 | -0.80% | 2.9만 |
|---|
| 2026.08.18 | ₩35,931 | ₩39,585 | ₩35,871 | ₩35,951 | +0.06% | 1.2만 |
|---|
| 2026.08.17 | ₩35,845 | ₩35,845 | ₩35,564 | ₩35,631 | -0.60% | 2.5만 |
|---|
| 2026.08.14 | ₩36,139 | ₩36,192 | ₩36,053 | ₩36,105 | -0.09% | 3만 |
|---|
| 2026.08.13 | ₩36,112 | ₩36,499 | ₩35,925 | ₩36,090 | -0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩35,551 | ₩35,805 | ₩35,517 | ₩35,783 | +0.65% | 2.1만 |
|---|
| 2026.08.11 | ₩35,698 | ₩35,698 | ₩35,457 | ₩35,607 | -0.25% | 1.5만 |
|---|
| 2026.08.10 | ₩35,551 | ₩35,698 | ₩35,402 | ₩35,684 | +0.38% | 1.4만 |
|---|
| 2026.08.07 | ₩35,684 | ₩35,751 | ₩35,631 | ₩35,742 | +0.16% | 1.3만 |
|---|
| 2026.08.06 | ₩35,998 | ₩35,998 | ₩35,577 | ₩35,738 | -0.72% | 1.4만 |
|---|
| 2026.08.05 | ₩35,805 | ₩35,902 | ₩35,577 | ₩35,778 | -0.07% | 2.2만 |
|---|
| 2026.08.04 | ₩35,344 | ₩35,805 | ₩35,344 | ₩35,805 | +1.30% | 1.3만 |
|---|
| 2026.08.03 | ₩35,751 | ₩35,778 | ₩35,537 | ₩35,644 | -0.30% | 2.8만 |
|---|
| 2026.07.31 | ₩35,631 | ₩35,831 | ₩35,631 | ₩35,738 | +0.30% | 1.6만 |
|---|
| 2026.07.30 | ₩35,858 | ₩35,911 | ₩35,738 | ₩35,911 | +0.15% | 1.9만 |
|---|
| 2026.07.29 | ₩36,820 | ₩36,860 | ₩36,579 | ₩36,713 | -0.29% | 2만 |
|---|
| 2026.07.28 | ₩36,593 | ₩37,328 | ₩36,513 | ₩36,602 | +0.03% | 1.6만 |
|---|
| 2026.07.27 | ₩35,364 | ₩35,992 | ₩35,364 | ₩35,911 | +1.55% | 1.9만 |
|---|
| 2026.07.24 | ₩35,137 | ₩35,390 | ₩35,110 | ₩35,350 | +0.61% | 1.4만 |
|---|
| 2026.07.23 | ₩35,123 | ₩35,123 | ₩34,789 | ₩34,976 | -0.42% | 2.1만 |
|---|
| 2026.07.22 | ₩35,297 | ₩35,457 | ₩35,257 | ₩35,417 | +0.34% | 8.4천 |
|---|
| 2026.07.21 | ₩35,243 | ₩35,350 | ₩35,203 | ₩35,257 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩35,778 | ₩35,778 | ₩35,484 | ₩35,617 | -0.45% | 1.6만 |
|---|
| 2026.07.17 | ₩36,539 | ₩36,546 | ₩35,617 | ₩35,818 | -1.97% | 2.1만 |
|---|
| 2026.07.16 | ₩35,270 | ₩36,072 | ₩35,270 | ₩36,072 | +2.27% | 1.4만 |
|---|
| 2026.07.15 | ₩35,056 | ₩35,310 | ₩34,990 | ₩35,070 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩34,470 | ₩36,072 | ₩34,470 | ₩35,043 | +1.66% | 2.1만 |
|---|
| 2026.07.13 | ₩35,297 | ₩35,604 | ₩35,297 | ₩35,537 | +0.68% | 2.3만 |
|---|
| 2026.07.10 | ₩34,976 | ₩35,337 | ₩34,976 | ₩35,310 | +0.95% | 1.5만 |
|---|
| 2026.07.09 | ₩35,106 | ₩35,106 | ₩34,923 | ₩35,096 | -0.03% | 2.8만 |
|---|
| 2026.07.08 | ₩35,992 | ₩35,992 | ₩35,658 | ₩35,658 | -0.93% | 2.5만 |
|---|
| 2026.07.07 | ₩36,085 | ₩36,205 | ₩35,617 | ₩35,805 | -0.78% | 3.2만 |
|---|
| 2026.07.06 | ₩35,577 | ₩35,577 | ₩35,070 | ₩35,457 | -0.34% | 2.7만 |
|---|
| 2026.07.02 | ₩35,243 | ₩35,724 | ₩35,163 | ₩35,724 | +1.36% | 2.1만 |
|---|
| 2026.07.01 | ₩34,762 | ₩34,896 | ₩34,709 | ₩34,843 | +0.23% | 4.4만 |
|---|
| 2026.06.30 | ₩35,270 | ₩35,270 | ₩34,976 | ₩35,030 | -0.68% | 2만 |
|---|
| 2026.06.29 | ₩35,738 | ₩35,778 | ₩35,310 | ₩35,481 | -0.72% | 1.9만 |
|---|
| 2026.06.26 | ₩36,098 | ₩36,098 | ₩35,778 | ₩35,886 | -0.59% | 12.8만 |
|---|
| 2026.06.25 | ₩35,831 | ₩36,018 | ₩35,497 | ₩35,564 | -0.75% | 2.4만 |
|---|
| 2026.06.24 | ₩35,911 | ₩36,139 | ₩35,871 | ₩36,005 | +0.26% | 1.2만 |
|---|
| 2026.06.23 | ₩35,658 | ₩35,830 | ₩35,604 | ₩35,787 | +0.36% | 1.1만 |
|---|
| 2026.06.22 | ₩35,217 | ₩35,444 | ₩35,096 | ₩35,096 | -0.34% | 3.5만 |
|---|
| 2026.06.18 | ₩35,563 | ₩35,563 | ₩35,304 | ₩35,405 | -0.44% | 2.5만 |
|---|
| 2026.06.17 | ₩36,018 | ₩36,018 | ₩35,524 | ₩35,593 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩36,459 | ₩36,660 | ₩36,205 | ₩36,406 | -0.15% | 6.6만 |
|---|
| 2026.06.15 | ₩36,232 | ₩36,312 | ₩35,951 | ₩36,259 | +0.07% | 2만 |
|---|
| 2026.06.12 | ₩36,312 | ₩36,320 | ₩36,072 | ₩36,320 | +0.02% | 8.1천 |
|---|
| 2026.06.11 | ₩36,339 | ₩36,432 | ₩36,132 | ₩36,132 | -0.57% | 3만 |
|---|
| 2026.06.10 | ₩36,018 | ₩36,312 | ₩35,945 | ₩36,292 | +0.76% | 6.6만 |
|---|
| 2026.06.09 | ₩35,297 | ₩35,911 | ₩35,270 | ₩35,694 | +1.12% | 1.9만 |
|---|
| 2026.06.08 | ₩35,377 | ₩35,484 | ₩35,304 | ₩35,357 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩35,464 | ₩35,951 | ₩35,384 | ₩35,497 | +0.09% | 8.2천 |
|---|
| 2026.06.04 | ₩35,577 | ₩35,577 | ₩34,819 | ₩34,829 | -2.10% | 1.6만 |
|---|
| 2026.06.03 | ₩34,736 | ₩35,070 | ₩34,736 | ₩34,892 | +0.45% | 2.2만 |
|---|
| 2026.06.02 | ₩34,629 | ₩34,689 | ₩34,375 | ₩34,575 | -0.15% | 30.9만 |
|---|
| 2026.06.01 | ₩34,976 | ₩34,976 | ₩34,482 | ₩34,630 | -0.99% | 2.8만 |
|---|
| 2026.05.29 | ₩35,430 | ₩35,430 | ₩35,063 | ₩35,107 | -0.91% | 2.4만 |
|---|
| 2026.05.28 | ₩35,985 | ₩36,032 | ₩35,791 | ₩35,805 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩36,098 | ₩36,205 | ₩36,058 | ₩36,058 | -0.11% | 2.2만 |
|---|
| 2026.05.26 | ₩36,275 | ₩36,275 | ₩35,644 | ₩35,711 | -1.55% | 1.8만 |
|---|
| 2026.05.22 | ₩36,406 | ₩36,406 | ₩36,159 | ₩36,326 | -0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩36,419 | ₩36,419 | ₩36,032 | ₩36,352 | -0.18% | 2.1만 |
|---|
| 2026.05.20 | ₩37,221 | ₩37,221 | ₩36,852 | ₩36,967 | -0.68% | 3.5만 |
|---|
| 2026.05.19 | ₩37,301 | ₩37,434 | ₩37,194 | ₩37,314 | +0.04% | 1.4만 |
|---|
| 2026.05.18 | ₩36,619 | ₩37,154 | ₩36,619 | ₩37,123 | +1.38% | 2.2만 |
|---|
| 2026.05.15 | ₩37,007 | ₩37,007 | ₩36,599 | ₩36,606 | -1.08% | 2.6만 |
|---|
| 2026.05.14 | ₩36,753 | ₩36,820 | ₩36,700 | ₩36,722 | -0.08% | 1.1만 |
|---|
| 2026.05.13 | ₩36,219 | ₩36,847 | ₩36,219 | ₩36,594 | +1.04% | 2.2만 |
|---|
| 2026.05.12 | ₩35,885 | ₩36,673 | ₩35,885 | ₩36,513 | +1.75% | 1.7만 |
|---|
| 2026.05.11 | ₩35,897 | ₩35,911 | ₩35,664 | ₩35,897 | 0.00% | 1.4만 |
|---|
| 2026.05.08 | ₩36,284 | ₩36,392 | ₩36,161 | ₩36,161 | -0.34% | 2.3만 |
|---|
| 2026.05.07 | ₩36,005 | ₩36,386 | ₩35,818 | ₩36,272 | +0.74% | 2.6만 |
|---|
| 2026.05.06 | ₩36,326 | ₩36,339 | ₩36,065 | ₩36,245 | -0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩35,992 | ₩36,319 | ₩35,992 | ₩36,192 | +0.56% | 1.5만 |
|---|
| 2026.05.04 | ₩35,951 | ₩36,205 | ₩35,858 | ₩35,943 | -0.02% | 1.2만 |
|---|
| 2026.05.01 | ₩36,513 | ₩36,595 | ₩36,085 | ₩36,285 | -0.62% | 4.3만 |
|---|
| 2026.04.30 | ₩35,764 | ₩36,359 | ₩35,764 | ₩36,279 | +1.44% | 1.8만 |
|---|
| 2026.04.29 | ₩35,564 | ₩35,751 | ₩35,471 | ₩35,631 | +0.19% | 2.8만 |
|---|
| 2026.04.28 | ₩35,992 | ₩35,992 | ₩35,617 | ₩35,722 | -0.75% | 1.7만 |
|---|
| 2026.04.27 | ₩35,764 | ₩35,764 | ₩35,414 | ₩35,414 | -0.98% | 2.8만 |
|---|
| 2026.04.24 | ₩35,885 | ₩35,898 | ₩35,671 | ₩35,831 | -0.15% | 2만 |
|---|
| 2026.04.23 | ₩35,738 | ₩36,018 | ₩35,698 | ₩35,978 | +0.67% | 1.3만 |
|---|
| 2026.04.22 | ₩35,414 | ₩35,420 | ₩35,230 | ₩35,344 | -0.20% | 2만 |
|---|
| 2026.04.21 | ₩35,163 | ₩35,243 | ₩35,070 | ₩35,070 | -0.27% | 1.5만 |
|---|
| 2026.04.20 | ₩35,471 | ₩35,471 | ₩35,137 | ₩35,241 | -0.65% | 1.7만 |
|---|
| 2026.04.17 | ₩34,956 | ₩35,346 | ₩34,956 | ₩35,346 | +1.12% | 1.3만 |
|---|
| 2026.04.16 | ₩34,923 | ₩34,936 | ₩34,789 | ₩34,923 | 0.00% | 2.5만 |
|---|
| 2026.04.15 | ₩34,736 | ₩34,883 | ₩34,562 | ₩34,772 | +0.10% | 1.7만 |
|---|
| 2026.04.14 | ₩34,682 | ₩35,030 | ₩34,682 | ₩34,976 | +0.85% | 1.9만 |
|---|
| 2026.04.13 | ₩35,377 | ₩35,377 | ₩34,843 | ₩35,030 | -0.98% | 2.2만 |
|---|
| 2026.04.10 | ₩35,898 | ₩35,898 | ₩35,337 | ₩35,357 | -1.51% | 1.1만 |
|---|
| 2026.04.09 | ₩35,644 | ₩35,992 | ₩35,644 | ₩35,886 | +0.68% | 2.2만 |
|---|
| 2026.04.08 | ₩34,883 | ₩35,591 | ₩34,883 | ₩35,524 | +1.84% | 1.7만 |
|---|
| 2026.04.07 | ₩35,203 | ₩35,270 | ₩34,789 | ₩34,843 | -1.02% | 2.3만 |
|---|
| 2026.04.06 | ₩35,243 | ₩35,430 | ₩35,163 | ₩35,417 | +0.49% | 1.6만 |
|---|
| 2026.04.02 | ₩35,086 | ₩35,217 | ₩35,016 | ₩35,217 | +0.37% | 1만 |
|---|
| 2026.04.01 | ₩34,869 | ₩35,070 | ₩34,776 | ₩35,003 | +0.38% | 2.5만 |
|---|
| 2026.03.31 | ₩35,137 | ₩35,150 | ₩34,903 | ₩35,139 | +0.01% | 2.3만 |
|---|
| 2026.03.30 | ₩35,317 | ₩35,337 | ₩35,056 | ₩35,133 | -0.52% | 1.2만 |
|---|
| 2026.03.27 | ₩34,629 | ₩35,076 | ₩34,629 | ₩34,976 | +1.00% | 1.2만 |
|---|
| 2026.03.26 | ₩34,990 | ₩35,043 | ₩34,696 | ₩34,696 | -0.84% | 2.1만 |
|---|
| 2026.03.25 | ₩34,666 | ₩34,909 | ₩34,666 | ₩34,839 | +0.50% | 9.9천 |
|---|
| 2026.03.24 | ₩34,522 | ₩35,056 | ₩34,522 | ₩34,656 | +0.39% | 1.1만 |
|---|
| 2026.03.23 | ₩34,776 | ₩34,829 | ₩34,589 | ₩34,629 | -0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩34,776 | ₩34,776 | ₩34,415 | ₩34,427 | -1.00% | 5.2만 |
|---|
| 2026.03.19 | ₩35,130 | ₩35,130 | ₩34,682 | ₩34,709 | -1.20% | 9.1만 |
|---|
| 2026.03.18 | ₩35,497 | ₩35,497 | ₩34,963 | ₩35,016 | -1.35% | 12만 |
|---|
| 2026.03.17 | ₩36,219 | ₩36,352 | ₩35,899 | ₩35,899 | -0.88% | 7천 |
|---|
| 2026.03.16 | ₩36,245 | ₩36,259 | ₩36,005 | ₩36,032 | -0.59% | 1.7만 |
|---|
| 2026.03.13 | ₩36,045 | ₩36,152 | ₩36,018 | ₩36,036 | -0.03% | 9.6천 |
|---|
| 2026.03.12 | ₩35,825 | ₩35,935 | ₩35,778 | ₩35,778 | -0.13% | 1.2만 |
|---|
| 2026.03.11 | ₩35,865 | ₩35,992 | ₩35,430 | ₩35,711 | -0.43% | 8.1만 |
|---|
| 2026.03.10 | ₩36,232 | ₩36,526 | ₩36,161 | ₩36,201 | -0.08% | 1.3만 |
|---|
| 2026.03.09 | ₩35,958 | ₩36,285 | ₩35,778 | ₩36,285 | +0.91% | 1.3만 |
|---|
| 2026.03.06 | ₩35,791 | ₩36,165 | ₩35,778 | ₩36,005 | +0.60% | 5.8만 |
|---|
| 2026.03.05 | ₩36,072 | ₩36,098 | ₩35,604 | ₩35,711 | -1.00% | 12만 |
|---|
| 2026.03.04 | ₩36,628 | ₩36,927 | ₩36,628 | ₩36,833 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩37,047 | ₩37,207 | ₩36,726 | ₩37,207 | +0.43% | 1.4만 |
|---|
| 2026.03.02 | ₩37,635 | ₩37,728 | ₩37,341 | ₩37,345 | -0.77% | 1.3만 |
|---|
| 2026.02.27 | ₩37,595 | ₩37,915 | ₩37,541 | ₩37,915 | +0.85% | 1.3만 |
|---|
| 2026.02.26 | ₩37,531 | ₩37,531 | ₩37,221 | ₩37,234 | -0.79% | 1.6만 |
|---|
| 2026.02.25 | ₩37,635 | ₩37,635 | ₩37,341 | ₩37,469 | -0.44% | 1.7만 |
|---|
| 2026.02.24 | ₩37,621 | ₩37,735 | ₩37,501 | ₩37,694 | +0.19% | 3.6만 |
|---|
| 2026.02.23 | ₩37,060 | ₩37,488 | ₩37,060 | ₩37,421 | +0.97% | 1.1만 |
|---|
| 2026.02.20 | ₩36,686 | ₩37,007 | ₩36,626 | ₩36,807 | +0.33% | 2.8만 |
|---|
| 2026.02.19 | ₩37,127 | ₩37,127 | ₩36,760 | ₩36,792 | -0.90% | 1.1만 |
|---|
| 2026.02.18 | ₩37,167 | ₩37,394 | ₩36,860 | ₩36,955 | -0.57% | 3.1만 |
|---|
| 2026.02.17 | ₩37,635 | ₩37,635 | ₩37,060 | ₩37,143 | -1.31% | 2.3만 |
|---|
| 2026.02.13 | ₩37,675 | ₩37,982 | ₩37,555 | ₩37,742 | +0.18% | 1.7만 |
|---|
| 2026.02.12 | ₩37,902 | ₩37,955 | ₩37,648 | ₩37,675 | -0.60% | 1.8만 |
|---|
| 2026.02.11 | ₩36,686 | ₩37,341 | ₩36,686 | ₩37,158 | +1.29% | 7.9천 |
|---|
| 2026.02.10 | ₩36,920 | ₩36,928 | ₩36,555 | ₩36,676 | -0.66% | 1.9만 |
|---|
| 2026.02.09 | ₩36,913 | ₩37,067 | ₩36,633 | ₩37,067 | +0.42% | 2.6만 |
|---|
| 2026.02.06 | ₩36,994 | ₩37,581 | ₩36,994 | ₩37,141 | +0.40% | 1.7만 |
|---|
| 2026.02.05 | ₩36,940 | ₩36,980 | ₩36,593 | ₩36,740 | -0.54% | 2.4만 |
|---|
| 2026.02.04 | ₩36,446 | ₩36,793 | ₩36,446 | ₩36,567 | +0.33% | 18.8만 |
|---|
| 2026.02.03 | ₩35,631 | ₩36,486 | ₩35,631 | ₩36,235 | +1.69% | 1.1만 |
|---|
| 2026.02.02 | ₩35,297 | ₩35,791 | ₩35,177 | ₩35,684 | +1.10% | 1.2만 |
|---|
| 2026.01.30 | ₩34,535 | ₩35,043 | ₩34,509 | ₩35,030 | +1.43% | 1.7만 |
|---|
| 2026.01.29 | ₩34,803 | ₩34,816 | ₩34,562 | ₩34,629 | -0.50% | 9.1천 |
|---|
| 2026.01.28 | ₩34,923 | ₩34,923 | ₩34,428 | ₩34,642 | -0.80% | 1.3만 |
|---|
| 2026.01.27 | ₩34,700 | ₩34,923 | ₩34,562 | ₩34,909 | +0.60% | 1.3만 |
|---|
| 2026.01.26 | ₩34,936 | ₩34,949 | ₩34,696 | ₩34,839 | -0.28% | 2만 |
|---|
| 2026.01.23 | ₩34,666 | ₩34,789 | ₩34,609 | ₩34,736 | +0.20% | 2만 |
|---|
| 2026.01.22 | ₩34,589 | ₩34,736 | ₩34,495 | ₩34,549 | -0.12% | 1.6만 |
|---|
| 2026.01.21 | ₩34,375 | ₩34,669 | ₩34,255 | ₩34,602 | +0.66% | 2.5만 |
|---|
| 2026.01.20 | ₩34,318 | ₩34,502 | ₩34,201 | ₩34,469 | +0.44% | 9천 |
|---|
| 2026.01.16 | ₩34,221 | ₩34,482 | ₩34,195 | ₩34,482 | +0.76% | 9.1천 |
|---|
| 2026.01.15 | ₩34,494 | ₩34,534 | ₩34,388 | ₩34,414 | -0.23% | 14.1만 |
|---|
| 2026.01.14 | ₩34,121 | ₩34,469 | ₩34,121 | ₩34,469 | +1.02% | 1.8만 |
|---|
| 2026.01.13 | ₩33,787 | ₩34,053 | ₩33,787 | ₩34,053 | +0.79% | 1.5만 |
|---|
| 2026.01.12 | ₩33,540 | ₩34,061 | ₩33,540 | ₩33,720 | +0.54% | 2만 |
|---|
| 2026.01.09 | ₩33,072 | ₩33,266 | ₩33,066 | ₩33,253 | +0.55% | 1.3만 |
|---|
| 2026.01.08 | ₩32,478 | ₩32,972 | ₩32,478 | ₩32,892 | +1.28% | 1.8만 |
|---|
| 2026.01.07 | ₩32,371 | ₩32,371 | ₩32,077 | ₩32,077 | -0.91% | 6.3만 |
|---|
| 2026.01.06 | ₩32,431 | ₩32,558 | ₩32,398 | ₩32,424 | -0.02% | 8.6천 |
|---|
| 2026.01.05 | ₩32,518 | ₩32,518 | ₩32,184 | ₩32,438 | -0.25% | 5.9만 |
|---|
| 2026.01.02 | ₩32,451 | ₩32,585 | ₩32,451 | ₩32,518 | +0.21% | 1만 |
|---|
| 2025.12.31 | ₩32,678 | ₩32,698 | ₩32,567 | ₩32,567 | -0.34% | 7.1천 |
|---|
| 2025.12.30 | ₩32,705 | ₩32,772 | ₩32,692 | ₩32,753 | +0.15% | 2.7만 |
|---|
| 2025.12.29 | ₩33,007 | ₩33,076 | ₩32,972 | ₩33,026 | +0.06% | 8.4천 |
|---|
| 2025.12.26 | ₩33,039 | ₩33,052 | ₩32,892 | ₩32,919 | -0.36% | 3.2만 |
|---|
| 2025.12.24 | ₩32,825 | ₩32,939 | ₩32,825 | ₩32,939 | +0.35% | 5.6천 |
|---|
| 2025.12.23 | ₩32,625 | ₩32,772 | ₩32,625 | ₩32,625 | 0.00% | 1.9만 |
|---|
| 2025.12.22 | ₩32,932 | ₩32,932 | ₩32,758 | ₩32,812 | -0.37% | 7.1천 |
|---|
| 2025.12.19 | ₩32,986 | ₩33,052 | ₩32,946 | ₩32,946 | -0.12% | 1.6만 |
|---|
| 2025.12.18 | ₩33,199 | ₩33,333 | ₩33,052 | ₩33,103 | -0.29% | 1.6만 |
|---|
| 2025.12.17 | ₩33,306 | ₩33,373 | ₩33,253 | ₩33,277 | -0.09% | 1.1만 |
|---|
| 2025.12.16 | ₩33,266 | ₩33,306 | ₩33,119 | ₩33,179 | -0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩33,386 | ₩33,386 | ₩33,173 | ₩33,346 | -0.12% | 6.6천 |
|---|
| 2025.12.12 | ₩32,994 | ₩33,218 | ₩32,959 | ₩33,218 | +0.68% | 1.3만 |
|---|
| 2025.12.11 | ₩32,932 | ₩32,946 | ₩32,832 | ₩32,873 | -0.18% | 9.1천 |
|---|
| 2025.12.10 | ₩32,785 | ₩32,817 | ₩32,638 | ₩32,652 | -0.41% | 8.3천 |
|---|
| 2025.12.09 | ₩32,650 | ₩32,660 | ₩32,578 | ₩32,660 | +0.03% | 3.3천 |
|---|
| 2025.12.08 | ₩32,598 | ₩32,625 | ₩32,521 | ₩32,546 | -0.16% | 7.6천 |
|---|
| 2025.12.05 | ₩33,012 | ₩33,012 | ₩32,852 | ₩32,865 | -0.45% | 9.2천 |
|---|
| 2025.12.04 | ₩33,012 | ₩33,012 | ₩32,758 | ₩32,877 | -0.41% | 9.9천 |
|---|
| 2025.12.03 | ₩33,173 | ₩33,213 | ₩33,118 | ₩33,118 | -0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩32,946 | ₩33,090 | ₩32,839 | ₩33,084 | +0.42% | 7.3천 |
|---|
| 2025.12.01 | ₩33,293 | ₩33,320 | ₩33,159 | ₩33,230 | -0.19% | 1.3만 |
|---|
| 2025.11.28 | ₩33,173 | ₩33,453 | ₩33,133 | ₩33,453 | +0.85% | 1.4만 |
|---|
| 2025.11.26 | ₩32,959 | ₩33,173 | ₩32,959 | ₩33,122 | +0.49% | 8.4천 |
|---|
| 2025.11.25 | ₩32,558 | ₩32,785 | ₩32,491 | ₩32,740 | +0.56% | 5.9천 |
|---|
| 2025.11.24 | ₩32,692 | ₩32,692 | ₩32,270 | ₩32,270 | -1.29% | 8.3천 |
|---|
| 2025.11.21 | ₩32,665 | ₩32,879 | ₩32,638 | ₩32,689 | +0.07% | 8.2천 |
|---|
| 2025.11.20 | ₩32,424 | ₩32,561 | ₩32,367 | ₩32,465 | +0.12% | 1.1만 |
|---|
| 2025.11.19 | ₩32,224 | ₩32,224 | ₩31,977 | ₩32,096 | -0.40% | 1.3만 |
|---|
| 2025.11.18 | ₩32,411 | ₩32,465 | ₩32,271 | ₩32,338 | -0.23% | 8천 |
|---|
| 2025.11.17 | ₩32,678 | ₩32,678 | ₩32,240 | ₩32,240 | -1.34% | 8.9천 |
|---|
| 2025.11.14 | ₩32,264 | ₩32,465 | ₩32,264 | ₩32,415 | +0.47% | 6천 |
|---|
| 2025.11.13 | ₩32,491 | ₩32,538 | ₩32,434 | ₩32,434 | -0.18% | 2.6천 |
|---|
| 2025.11.12 | ₩32,458 | ₩32,565 | ₩32,458 | ₩32,466 | +0.02% | 4.2천 |
|---|
| 2025.11.11 | ₩32,251 | ₩32,618 | ₩32,224 | ₩32,555 | +0.94% | 1.4만 |
|---|
| 2025.11.10 | ₩32,104 | ₩32,112 | ₩31,903 | ₩32,112 | +0.02% | 5.2천 |
|---|
| 2025.11.07 | ₩32,064 | ₩32,211 | ₩32,064 | ₩32,200 | +0.42% | 4.6천 |
|---|
| 2025.11.06 | ₩31,584 | ₩31,903 | ₩31,584 | ₩31,845 | +0.82% | 3.7만 |
|---|
| 2025.11.05 | ₩31,930 | ₩32,008 | ₩31,810 | ₩31,930 | 0.00% | 1.1만 |
|---|
| 2025.11.04 | ₩32,024 | ₩32,024 | ₩31,783 | ₩31,997 | -0.08% | 9.7천 |
|---|
| 2025.11.03 | ₩31,751 | ₩31,823 | ₩31,476 | ₩31,743 | -0.03% | 99.5만 |
|---|
| 2025.10.31 | ₩31,950 | ₩32,050 | ₩31,877 | ₩31,981 | +0.10% | 1.6만 |
|---|
| 2025.10.30 | ₩32,131 | ₩32,291 | ₩32,111 | ₩32,264 | +0.42% | 1.8만 |
|---|
| 2025.10.29 | ₩32,451 | ₩32,451 | ₩31,102 | ₩32,073 | -1.17% | 48.2만 |
|---|
| 2025.10.28 | ₩32,919 | ₩32,919 | ₩32,765 | ₩32,765 | -0.47% | 7.1천 |
|---|
| 2025.10.27 | ₩32,954 | ₩33,066 | ₩32,954 | ₩33,048 | +0.29% | 1만 |
|---|
| 2025.10.24 | ₩33,547 | ₩33,547 | ₩33,167 | ₩33,167 | -1.13% | 6.5천 |
|---|
| 2025.10.23 | ₩33,265 | ₩33,265 | ₩33,106 | ₩33,263 | -0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩33,066 | ₩33,573 | ₩33,066 | ₩33,346 | +0.85% | 1.2만 |
|---|
| 2025.10.21 | ₩33,213 | ₩33,213 | ₩33,092 | ₩33,201 | -0.04% | 7.7천 |
|---|
| 2025.10.20 | ₩33,465 | ₩33,467 | ₩33,239 | ₩33,333 | -0.40% | 1만 |
|---|
| 2025.10.17 | ₩33,026 | ₩33,360 | ₩33,026 | ₩33,336 | +0.94% | 9.3천 |
|---|
| 2025.10.16 | ₩33,253 | ₩33,306 | ₩32,865 | ₩32,884 | -1.11% | 1.4만 |
|---|
| 2025.10.15 | ₩33,293 | ₩33,333 | ₩33,052 | ₩33,158 | -0.41% | 1.8만 |
|---|
| 2025.10.14 | ₩32,692 | ₩33,109 | ₩32,692 | ₩33,107 | +1.27% | 9.1천 |
|---|
| 2025.10.13 | ₩32,518 | ₩32,558 | ₩32,431 | ₩32,514 | -0.01% | 9.2천 |
|---|
| 2025.10.10 | ₩32,946 | ₩32,946 | ₩32,625 | ₩32,625 | -0.97% | 7.2천 |
|---|