시장 데이터를 불러오는 중
전체 종목
Global X PureCap MSCI Information Technology ETF 과거 주가
Global X PureCap MSCI Information Technology ETF · GXPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X PureCap MSCI Information Technology ETF · GXPT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,080 | ₩48,080 | ₩47,792 | ₩48,080 | 0.00% | 5.8천 |
| 2026.10.08 | ₩48,321 | ₩48,603 | ₩47,684 | ₩47,879 | -0.92% | 2만 |
| 2026.10.07 | ₩48,469 | ₩48,724 | ₩48,321 | ₩48,683 | +0.44% | 1.1만 |
| 2026.10.06 | ₩48,804 | ₩49,045 | ₩48,750 | ₩48,804 | 0.00% | 2.3만 |
| 2026.10.05 | ₩48,335 | ₩48,598 | ₩48,335 | ₩48,563 | +0.47% | 2.6만 |
| 2026.10.02 | ₩48,294 | ₩48,509 | ₩48,060 | ₩48,174 | -0.25% | 5.1만 |
| 2026.10.01 | ₩47,436 | ₩47,730 | ₩47,235 | ₩47,651 | +0.45% | 4.9만 |
| 2026.09.30 | ₩47,356 | ₩47,651 | ₩47,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,329 |
| -0.06% |
| 1.5만 |
| 2026.09.29 | ₩47,396 | ₩47,396 | ₩46,953 | ₩47,007 | -0.82% | 2만 |
|---|
| 2026.09.28 | ₩47,302 | ₩47,329 | ₩46,846 | ₩47,141 | -0.34% | 1.6만 |
|---|
| 2026.09.25 | ₩47,342 | ₩47,570 | ₩47,264 | ₩47,490 | +0.31% | 5.2만 |
|---|
| 2026.09.24 | ₩46,578 | ₩47,087 | ₩46,578 | ₩47,047 | +1.01% | 1.1만 |
|---|
| 2026.09.23 | ₩47,557 | ₩47,557 | ₩46,886 | ₩47,101 | -0.96% | 1.1만 |
|---|
| 2026.09.22 | ₩47,101 | ₩47,503 | ₩47,101 | ₩47,464 | +0.77% | 6천 |
|---|
| 2026.09.21 | ₩46,497 | ₩47,181 | ₩46,497 | ₩47,181 | +1.47% | 1.8만 |
|---|
| 2026.09.18 | ₩45,719 | ₩46,001 | ₩45,559 | ₩45,994 | +0.60% | 7.9천 |
|---|
| 2026.09.17 | ₩45,438 | ₩45,666 | ₩45,438 | ₩45,664 | +0.50% | 6.7천 |
|---|
| 2026.09.16 | ₩44,888 | ₩45,022 | ₩44,311 | ₩44,673 | -0.48% | 2.3만 |
|---|
| 2026.09.15 | ₩44,821 | ₩44,861 | ₩44,486 | ₩44,539 | -0.63% | 7.4만 |
|---|
| 2026.09.14 | ₩44,526 | ₩45,022 | ₩44,419 | ₩44,781 | +0.57% | 2.6만 |
|---|
| 2026.09.11 | ₩45,424 | ₩45,733 | ₩45,317 | ₩45,505 | +0.18% | 2.8만 |
|---|
| 2026.09.10 | ₩45,009 | ₩45,156 | ₩44,794 | ₩44,955 | -0.12% | 2.4만 |
|---|
| 2026.09.09 | ₩45,478 | ₩45,585 | ₩45,284 | ₩45,424 | -0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩45,813 | ₩45,813 | ₩45,395 | ₩45,465 | -0.76% | 3.7만 |
|---|
| 2026.09.04 | ₩45,612 | ₩45,746 | ₩45,465 | ₩45,491 | -0.26% | 9.8천 |
|---|
| 2026.09.03 | ₩44,875 | ₩45,529 | ₩44,821 | ₩45,398 | +1.17% | 2.6만 |
|---|
| 2026.09.02 | ₩44,740 | ₩44,901 | ₩44,553 | ₩44,781 | +0.09% | 3.8만 |
|---|
| 2026.09.01 | ₩44,526 | ₩45,033 | ₩44,459 | ₩44,687 | +0.36% | 6.7만 |
|---|
| 2026.08.31 | ₩45,103 | ₩45,263 | ₩44,982 | ₩45,196 | +0.21% | 5.3만 |
|---|
| 2026.08.28 | ₩45,652 | ₩45,760 | ₩45,076 | ₩45,103 | -1.20% | 8.4만 |
|---|
| 2026.08.27 | ₩45,156 | ₩45,733 | ₩45,129 | ₩45,693 | +1.19% | 5.4만 |
|---|
| 2026.08.26 | ₩43,976 | ₩44,284 | ₩43,976 | ₩44,164 | +0.43% | 1.6만 |
|---|
| 2026.08.25 | ₩44,016 | ₩44,043 | ₩43,815 | ₩44,043 | +0.06% | 1.9만 |
|---|
| 2026.08.24 | ₩43,560 | ₩43,841 | ₩43,319 | ₩43,560 | 0.00% | 61.7만 |
|---|
| 2026.08.21 | ₩44,231 | ₩44,472 | ₩44,097 | ₩44,351 | +0.27% | 1.5만 |
|---|
| 2026.08.20 | ₩44,419 | ₩44,660 | ₩44,244 | ₩44,244 | -0.39% | 7.5만 |
|---|
| 2026.08.19 | ₩45,009 | ₩45,009 | ₩44,233 | ₩44,472 | -1.19% | 23.5만 |
|---|
| 2026.08.18 | ₩44,848 | ₩44,982 | ₩44,566 | ₩44,727 | -0.27% | 35.1만 |
|---|
| 2026.08.17 | ₩45,907 | ₩45,974 | ₩45,652 | ₩45,679 | -0.50% | 3.6만 |
|---|
| 2026.08.14 | ₩46,122 | ₩46,122 | ₩45,612 | ₩45,787 | -0.73% | 1.5만 |
|---|
| 2026.08.13 | ₩45,585 | ₩46,135 | ₩45,585 | ₩46,015 | +0.94% | 1.5만 |
|---|
| 2026.08.12 | ₩45,787 | ₩45,787 | ₩45,483 | ₩45,585 | -0.44% | 1.5만 |
|---|
| 2026.08.11 | ₩45,478 | ₩45,478 | ₩44,928 | ₩45,062 | -0.91% | 1.4만 |
|---|
| 2026.08.10 | ₩45,652 | ₩45,652 | ₩45,210 | ₩45,237 | -0.91% | 4.6만 |
|---|
| 2026.08.07 | ₩45,572 | ₩45,800 | ₩45,411 | ₩45,719 | +0.32% | 2.1만 |
|---|
| 2026.08.06 | ₩44,781 | ₩45,317 | ₩44,606 | ₩45,089 | +0.69% | 2.4만 |
|---|
| 2026.08.05 | ₩45,317 | ₩45,398 | ₩44,968 | ₩45,049 | -0.59% | 3.7만 |
|---|
| 2026.08.04 | ₩44,043 | ₩45,143 | ₩43,976 | ₩44,968 | +2.10% | 1.7만 |
|---|
| 2026.08.03 | ₩42,340 | ₩43,359 | ₩42,251 | ₩43,198 | +2.03% | 4.7만 |
|---|
| 2026.07.31 | ₩42,809 | ₩42,910 | ₩41,844 | ₩42,595 | -0.50% | 4.2만 |
|---|
| 2026.07.30 | ₩42,031 | ₩42,849 | ₩42,031 | ₩42,782 | +1.79% | 2.7만 |
|---|
| 2026.07.29 | ₩41,857 | ₩41,884 | ₩40,690 | ₩40,811 | -2.50% | 324.5만 |
|---|
| 2026.07.28 | ₩41,589 | ₩41,911 | ₩41,173 | ₩41,763 | +0.42% | 31.8만 |
|---|
| 2026.07.27 | ₩42,796 | ₩42,796 | ₩41,870 | ₩42,165 | -1.47% | 160.1만 |
|---|
| 2026.07.24 | ₩42,997 | ₩43,158 | ₩42,501 | ₩42,568 | -1.00% | 4.2만 |
|---|
| 2026.07.23 | ₩42,957 | ₩43,279 | ₩42,568 | ₩42,863 | -0.22% | 11만 |
|---|
| 2026.07.22 | ₩42,903 | ₩43,560 | ₩42,903 | ₩43,372 | +1.09% | 1.9만 |
|---|
| 2026.07.21 | ₩43,131 | ₩43,440 | ₩42,927 | ₩43,440 | +0.72% | 2.7만 |
|---|
| 2026.07.20 | ₩42,876 | ₩42,984 | ₩42,414 | ₩42,420 | -1.06% | 4.9만 |
|---|
| 2026.07.17 | ₩41,884 | ₩42,823 | ₩41,563 | ₩42,434 | +1.31% | 15만 |
|---|
| 2026.07.16 | ₩43,144 | ₩43,144 | ₩42,662 | ₩42,890 | -0.59% | 28.2만 |
|---|
| 2026.07.15 | ₩43,815 | ₩43,815 | ₩42,943 | ₩43,627 | -0.43% | 3만 |
|---|
| 2026.07.14 | ₩43,520 | ₩43,815 | ₩43,198 | ₩43,681 | +0.37% | 3.3만 |
|---|
| 2026.07.13 | ₩43,453 | ₩43,600 | ₩42,970 | ₩43,158 | -0.68% | 10.1만 |
|---|
| 2026.07.10 | ₩43,641 | ₩44,023 | ₩43,600 | ₩43,989 | +0.80% | 3.3만 |
|---|
| 2026.07.09 | ₩43,587 | ₩43,875 | ₩43,386 | ₩43,761 | +0.40% | 6.1만 |
|---|
| 2026.07.08 | ₩42,300 | ₩43,091 | ₩42,145 | ₩43,077 | +1.84% | 5.6만 |
|---|
| 2026.07.07 | ₩42,608 | ₩42,809 | ₩42,045 | ₩42,420 | -0.44% | 9.5만 |
|---|
| 2026.07.06 | ₩42,809 | ₩43,493 | ₩42,809 | ₩43,118 | +0.72% | 6.3만 |
|---|
| 2026.07.02 | ₩42,984 | ₩43,647 | ₩42,186 | ₩42,621 | -0.84% | 12.3만 |
|---|
| 2026.07.01 | ₩43,158 | ₩43,493 | ₩43,024 | ₩43,158 | 0.00% | 3.8만 |
|---|
| 2026.06.30 | ₩42,863 | ₩43,976 | ₩42,863 | ₩43,909 | +2.44% | 3.6만 |
|---|
| 2026.06.29 | ₩42,246 | ₩42,903 | ₩41,575 | ₩42,769 | +1.24% | 4.1만 |
|---|
| 2026.06.26 | ₩41,911 | ₩42,326 | ₩41,763 | ₩42,005 | +0.22% | 26.3만 |
|---|
| 2026.06.25 | ₩43,560 | ₩43,560 | ₩41,924 | ₩42,501 | -2.43% | 5.5만 |
|---|
| 2026.06.24 | ₩42,970 | ₩43,171 | ₩42,219 | ₩42,662 | -0.72% | 28.5만 |
|---|
| 2026.06.23 | ₩42,984 | ₩43,547 | ₩42,970 | ₩42,970 | -0.03% | 27.3만 |
|---|
| 2026.06.22 | ₩44,687 | ₩45,035 | ₩44,365 | ₩44,499 | -0.42% | 2.4만 |
|---|
| 2026.06.18 | ₩44,054 | ₩44,553 | ₩44,054 | ₩44,553 | +1.13% | 1.7만 |
|---|
| 2026.06.17 | ₩44,043 | ₩44,184 | ₩43,279 | ₩43,319 | -1.64% | 6.1만 |
|---|
| 2026.06.16 | ₩44,579 | ₩44,579 | ₩43,654 | ₩43,654 | -2.08% | 5.4만 |
|---|
| 2026.06.15 | ₩44,392 | ₩44,714 | ₩44,338 | ₩44,687 | +0.66% | 5.3만 |
|---|
| 2026.06.12 | ₩42,715 | ₩43,413 | ₩42,715 | ₩43,212 | +1.16% | 1.7만 |
|---|
| 2026.06.11 | ₩42,072 | ₩43,118 | ₩41,870 | ₩43,064 | +2.36% | 2.6만 |
|---|
| 2026.06.10 | ₩42,715 | ₩42,778 | ₩41,870 | ₩41,870 | -1.98% | 9.2만 |
|---|
| 2026.06.09 | ₩44,016 | ₩44,016 | ₩41,213 | ₩42,648 | -3.11% | 132.5만 |
|---|
| 2026.06.08 | ₩43,896 | ₩44,244 | ₩43,560 | ₩43,694 | -0.46% | 5.8만 |
|---|
| 2026.06.05 | ₩44,807 | ₩44,901 | ₩42,943 | ₩43,091 | -3.83% | 85.2만 |
|---|
| 2026.06.04 | ₩45,344 | ₩46,806 | ₩44,982 | ₩45,679 | +0.74% | 5.4만 |
|---|
| 2026.06.03 | ₩47,034 | ₩47,034 | ₩46,283 | ₩46,323 | -1.51% | 10.6만 |
|---|
| 2026.06.02 | ₩46,725 | ₩47,074 | ₩46,725 | ₩47,074 | +0.75% | 4만 |
|---|
| 2026.06.01 | ₩45,820 | ₩46,605 | ₩45,719 | ₩46,511 | +1.51% | 3.4만 |
|---|
| 2026.05.29 | ₩45,263 | ₩45,375 | ₩45,049 | ₩45,372 | +0.24% | 2.9만 |
|---|
| 2026.05.28 | ₩43,882 | ₩44,606 | ₩43,882 | ₩44,526 | +1.47% | 2.1만 |
|---|
| 2026.05.27 | ₩44,217 | ₩44,217 | ₩43,618 | ₩43,882 | -0.76% | 4.2만 |
|---|
| 2026.05.26 | ₩43,936 | ₩44,311 | ₩43,822 | ₩44,079 | +0.33% | 2.7만 |
|---|
| 2026.05.22 | ₩43,440 | ₩43,641 | ₩43,265 | ₩43,386 | -0.12% | 7.3만 |
|---|
| 2026.05.21 | ₩42,729 | ₩43,144 | ₩42,674 | ₩43,104 | +0.88% | 2.1만 |
|---|
| 2026.05.20 | ₩42,434 | ₩42,984 | ₩42,434 | ₩42,984 | +1.30% | 6.5만 |
|---|
| 2026.05.19 | ₩42,179 | ₩42,568 | ₩41,924 | ₩42,152 | -0.06% | 5만 |
|---|
| 2026.05.18 | ₩42,528 | ₩42,528 | ₩41,951 | ₩42,407 | -0.28% | 24.4만 |
|---|
| 2026.05.15 | ₩42,943 | ₩43,399 | ₩42,581 | ₩42,903 | -0.09% | 5.9만 |
|---|
| 2026.05.14 | ₩43,024 | ₩43,654 | ₩43,024 | ₩43,587 | +1.31% | 1.6만 |
|---|
| 2026.05.13 | ₩42,608 | ₩42,970 | ₩42,152 | ₩42,970 | +0.85% | 2.8만 |
|---|
| 2026.05.12 | ₩42,353 | ₩42,501 | ₩41,575 | ₩42,380 | +0.06% | 7.6만 |
|---|
| 2026.05.11 | ₩42,300 | ₩42,849 | ₩42,300 | ₩42,729 | +1.01% | 3.5만 |
|---|
| 2026.05.08 | ₩41,964 | ₩42,326 | ₩41,964 | ₩42,326 | +0.86% | 3.9만 |
|---|
| 2026.05.07 | ₩41,401 | ₩41,770 | ₩41,215 | ₩41,455 | +0.13% | 3.5만 |
|---|
| 2026.05.06 | ₩40,791 | ₩41,233 | ₩40,791 | ₩41,186 | +0.97% | 3.8만 |
|---|
| 2026.05.05 | ₩39,926 | ₩40,254 | ₩39,778 | ₩40,154 | +0.57% | 3.4만 |
|---|
| 2026.05.04 | ₩39,765 | ₩39,765 | ₩39,376 | ₩39,577 | -0.47% | 4.3만 |
|---|
| 2026.05.01 | ₩39,416 | ₩39,845 | ₩39,416 | ₩39,631 | +0.54% | 3만 |
|---|
| 2026.04.30 | ₩38,759 | ₩39,322 | ₩38,544 | ₩39,054 | +0.76% | 5.4만 |
|---|
| 2026.04.29 | ₩39,124 | ₩39,389 | ₩39,034 | ₩39,389 | +0.68% | 2.1만 |
|---|
| 2026.04.28 | ₩39,191 | ₩39,275 | ₩38,900 | ₩39,202 | +0.03% | 6.4만 |
|---|
| 2026.04.27 | ₩39,497 | ₩39,738 | ₩39,255 | ₩39,731 | +0.59% | 4.3만 |
|---|
| 2026.04.24 | ₩39,094 | ₩39,658 | ₩39,024 | ₩39,617 | +1.34% | 3.7만 |
|---|
| 2026.04.23 | ₩39,014 | ₩39,134 | ₩38,310 | ₩38,692 | -0.83% | 6만 |
|---|
| 2026.04.22 | ₩38,638 | ₩39,255 | ₩38,638 | ₩39,255 | +1.60% | 2만 |
|---|
| 2026.04.21 | ₩38,531 | ₩38,658 | ₩38,303 | ₩38,343 | -0.49% | 5.1만 |
|---|
| 2026.04.20 | ₩38,343 | ₩38,504 | ₩38,088 | ₩38,464 | +0.31% | 5.3만 |
|---|
| 2026.04.17 | ₩38,222 | ₩38,464 | ₩38,196 | ₩38,383 | +0.42% | 10.3만 |
|---|
| 2026.04.16 | ₩37,659 | ₩37,807 | ₩37,431 | ₩37,767 | +0.28% | 6.9만 |
|---|
| 2026.04.15 | ₩36,841 | ₩37,498 | ₩36,841 | ₩37,498 | +1.78% | 5.7만 |
|---|
| 2026.04.14 | ₩36,358 | ₩36,667 | ₩36,264 | ₩36,667 | +0.85% | 4.9만 |
|---|
| 2026.04.13 | ₩35,346 | ₩36,103 | ₩35,346 | ₩36,103 | +2.14% | 3.2만 |
|---|
| 2026.04.10 | ₩35,420 | ₩35,688 | ₩35,366 | ₩35,433 | +0.04% | 5.3만 |
|---|
| 2026.04.09 | ₩34,896 | ₩35,205 | ₩34,870 | ₩35,192 | +0.85% | 4.3만 |
|---|
| 2026.04.08 | ₩35,433 | ₩35,433 | ₩34,883 | ₩35,057 | -1.06% | 13.8만 |
|---|
| 2026.04.07 | ₩33,917 | ₩34,239 | ₩33,354 | ₩34,239 | +0.95% | 17.3만 |
|---|
| 2026.04.06 | ₩33,891 | ₩34,105 | ₩33,837 | ₩34,019 | +0.38% | 5.9만 |
|---|
| 2026.04.02 | ₩33,166 | ₩33,877 | ₩33,166 | ₩33,877 | +2.14% | 7.6만 |
|---|
| 2026.04.01 | ₩33,649 | ₩33,840 | ₩33,502 | ₩33,622 | -0.08% | 7.3만 |
|---|
| 2026.03.31 | ₩32,362 | ₩33,327 | ₩32,362 | ₩33,287 | +2.86% | 7.7만 |
|---|
| 2026.03.30 | ₩32,523 | ₩32,523 | ₩31,705 | ₩31,908 | -1.89% | 306.4만 |
|---|
| 2026.03.27 | ₩32,845 | ₩32,898 | ₩32,315 | ₩32,375 | -1.43% | 532.3만 |
|---|
| 2026.03.26 | ₩33,582 | ₩33,783 | ₩33,086 | ₩33,126 | -1.36% | 279.7만 |
|---|
| 2026.03.25 | ₩34,199 | ₩34,266 | ₩33,931 | ₩33,998 | -0.59% | 5.9만 |
|---|
| 2026.03.24 | ₩33,850 | ₩33,971 | ₩33,622 | ₩33,790 | -0.18% | 22.5만 |
|---|
| 2026.03.23 | ₩34,105 | ₩34,494 | ₩33,904 | ₩34,132 | +0.08% | 26만 |
|---|
| 2026.03.20 | ₩34,092 | ₩34,092 | ₩33,327 | ₩33,582 | -1.49% | 271.3만 |
|---|
| 2026.03.19 | ₩33,754 | ₩34,440 | ₩33,754 | ₩34,308 | +1.64% | 17.6만 |
|---|
| 2026.03.18 | ₩34,695 | ₩34,762 | ₩34,253 | ₩34,253 | -1.28% | 8만 |
|---|
| 2026.03.17 | ₩34,722 | ₩34,896 | ₩34,601 | ₩34,682 | -0.12% | 8.2만 |
|---|
| 2026.03.16 | ₩34,561 | ₩34,937 | ₩34,561 | ₩34,655 | +0.27% | 6.5만 |
|---|
| 2026.03.13 | ₩34,843 | ₩34,990 | ₩34,105 | ₩34,186 | -1.89% | 67.8만 |
|---|
| 2026.03.12 | ₩34,789 | ₩34,836 | ₩34,554 | ₩34,655 | -0.39% | 11만 |
|---|
| 2026.03.11 | ₩35,312 | ₩35,420 | ₩34,977 | ₩35,232 | -0.23% | 3.7만 |
|---|
| 2026.03.10 | ₩35,017 | ₩35,393 | ₩34,950 | ₩35,057 | +0.11% | 5.9만 |
|---|
| 2026.03.09 | ₩34,065 | ₩35,098 | ₩34,038 | ₩35,098 | +3.03% | 5.6만 |
|---|
| 2026.03.06 | ₩34,588 | ₩34,957 | ₩34,333 | ₩34,440 | -0.43% | 7.6만 |
|---|
| 2026.03.05 | ₩34,937 | ₩35,205 | ₩34,553 | ₩35,044 | +0.31% | 8.8만 |
|---|
| 2026.03.04 | ₩34,628 | ₩35,151 | ₩34,595 | ₩34,961 | +0.96% | 6.5만 |
|---|
| 2026.03.03 | ₩34,186 | ₩34,561 | ₩33,917 | ₩34,494 | +0.90% | 79.2만 |
|---|
| 2026.03.02 | ₩34,159 | ₩34,977 | ₩34,139 | ₩34,923 | +2.24% | 5.8만 |
|---|
| 2026.02.27 | ₩34,709 | ₩34,883 | ₩34,494 | ₩34,533 | -0.51% | 79.7만 |
|---|
| 2026.02.26 | ₩35,688 | ₩35,688 | ₩34,990 | ₩35,326 | -1.01% | 6만 |
|---|
| 2026.02.25 | ₩35,527 | ₩36,077 | ₩35,527 | ₩36,010 | +1.36% | 2.6만 |
|---|
| 2026.02.24 | ₩34,896 | ₩35,460 | ₩34,896 | ₩35,352 | +1.31% | 6.3만 |
|---|
| 2026.02.23 | ₩35,245 | ₩35,312 | ₩34,816 | ₩34,910 | -0.95% | 10.5만 |
|---|
| 2026.02.20 | ₩35,218 | ₩35,446 | ₩35,178 | ₩35,339 | +0.34% | 2.7만 |
|---|
| 2026.02.19 | ₩35,084 | ₩35,326 | ₩34,990 | ₩35,178 | +0.27% | 5.3만 |
|---|
| 2026.02.18 | ₩35,071 | ₩35,601 | ₩35,071 | ₩35,379 | +0.88% | 8.2만 |
|---|
| 2026.02.17 | ₩34,668 | ₩35,245 | ₩34,387 | ₩35,071 | +1.16% | 21.4만 |
|---|
| 2026.02.13 | ₩34,870 | ₩35,165 | ₩34,776 | ₩34,870 | 0.00% | 2.6만 |
|---|
| 2026.02.12 | ₩36,063 | ₩36,063 | ₩34,937 | ₩35,031 | -2.86% | 28.5만 |
|---|
| 2026.02.11 | ₩36,224 | ₩36,224 | ₩35,862 | ₩35,983 | -0.67% | 1.8만 |
|---|
| 2026.02.10 | ₩36,010 | ₩36,238 | ₩35,902 | ₩35,969 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩35,500 | ₩36,204 | ₩35,500 | ₩36,130 | +1.78% | 8.3만 |
|---|
| 2026.02.06 | ₩34,548 | ₩35,567 | ₩34,548 | ₩35,554 | +2.91% | 6.1만 |
|---|
| 2026.02.05 | ₩34,481 | ₩34,709 | ₩33,984 | ₩34,042 | -1.27% | 64.3만 |
|---|
| 2026.02.04 | ₩35,232 | ₩35,232 | ₩34,199 | ₩34,715 | -1.47% | 209.9만 |
|---|
| 2026.02.03 | ₩36,023 | ₩36,036 | ₩34,964 | ₩35,359 | -1.84% | 111.1만 |
|---|
| 2026.02.02 | ₩36,291 | ₩36,380 | ₩36,117 | ₩36,184 | -0.30% | 2.3만 |
|---|
| 2026.01.30 | ₩36,331 | ₩36,331 | ₩35,835 | ₩35,972 | -0.99% | 7.2천 |
|---|
| 2026.01.29 | ₩36,774 | ₩36,774 | ₩35,796 | ₩36,546 | -0.62% | 27만 |
|---|
| 2026.01.28 | ₩37,297 | ₩37,297 | ₩37,042 | ₩37,243 | -0.14% | 9.7천 |
|---|
| 2026.01.27 | ₩37,056 | ₩37,156 | ₩37,015 | ₩37,015 | -0.11% | 9.2천 |
|---|
| 2026.01.26 | ₩36,318 | ₩36,640 | ₩36,318 | ₩36,533 | +0.59% | 5.8만 |
|---|
| 2026.01.23 | ₩35,996 | ₩36,318 | ₩35,992 | ₩36,179 | +0.51% | 8.4천 |
|---|
| 2026.01.22 | ₩36,117 | ₩36,117 | ₩35,928 | ₩35,996 | -0.33% | 1.5만 |
|---|
| 2026.01.21 | ₩35,540 | ₩35,983 | ₩35,339 | ₩35,737 | +0.55% | 2.7만 |
|---|
| 2026.01.20 | ₩35,768 | ₩35,929 | ₩35,352 | ₩35,433 | -0.94% | 147.6만 |
|---|
| 2026.01.16 | ₩36,734 | ₩36,734 | ₩36,519 | ₩36,533 | -0.55% | 1.6만 |
|---|
| 2026.01.15 | ₩36,868 | ₩36,868 | ₩36,479 | ₩36,479 | -1.05% | 2만 |
|---|
| 2026.01.14 | ₩36,372 | ₩36,372 | ₩36,010 | ₩36,318 | -0.15% | 51.4만 |
|---|
| 2026.01.13 | ₩36,765 | ₩37,015 | ₩36,643 | ₩36,841 | +0.21% | 2만 |
|---|
| 2026.01.12 | ₩36,761 | ₩36,989 | ₩36,761 | ₩36,895 | +0.36% | 4.2만 |
|---|
| 2026.01.09 | ₩36,559 | ₩36,787 | ₩36,559 | ₩36,743 | +0.50% | 4.2천 |
|---|
| 2026.01.08 | ₩36,439 | ₩36,439 | ₩36,224 | ₩36,417 | -0.06% | 68.4만 |
|---|
| 2026.01.07 | ₩37,103 | ₩37,190 | ₩36,966 | ₩36,966 | -0.37% | 6.2천 |
|---|
| 2026.01.06 | ₩36,834 | ₩36,975 | ₩36,834 | ₩36,963 | +0.35% | 1.1만 |
|---|
| 2026.01.05 | ₩37,029 | ₩37,029 | ₩36,627 | ₩36,684 | -0.93% | 7.8천 |
|---|
| 2026.01.02 | ₩36,801 | ₩36,801 | ₩36,640 | ₩36,727 | -0.20% | 9.7만 |
|---|
| 2025.12.31 | ₩36,975 | ₩37,001 | ₩36,771 | ₩36,771 | -0.55% | 2.2만 |
|---|
| 2025.12.30 | ₩37,163 | ₩37,512 | ₩37,083 | ₩37,083 | -0.22% | 1만 |
|---|
| 2025.12.29 | ₩37,109 | ₩37,203 | ₩37,069 | ₩37,190 | +0.22% | 3천 |
|---|
| 2025.12.26 | ₩37,470 | ₩37,485 | ₩37,364 | ₩37,364 | -0.28% | 3.2천 |
|---|
| 2025.12.24 | ₩37,190 | ₩37,311 | ₩37,176 | ₩37,311 | +0.32% | 5.1천 |
|---|
| 2025.12.23 | ₩36,841 | ₩37,284 | ₩36,828 | ₩37,230 | +1.06% | 7.9천 |
|---|
| 2025.12.22 | ₩36,901 | ₩36,908 | ₩36,864 | ₩36,908 | +0.02% | 3.9천 |
|---|
| 2025.12.19 | ₩36,640 | ₩36,761 | ₩36,597 | ₩36,761 | +0.33% | 6.8천 |
|---|
| 2025.12.18 | ₩36,036 | ₩36,130 | ₩35,757 | ₩35,973 | -0.17% | 8.2천 |
|---|
| 2025.12.17 | ₩36,144 | ₩36,157 | ₩35,554 | ₩35,567 | -1.60% | 25.3만 |
|---|
| 2025.12.16 | ₩36,144 | ₩36,385 | ₩36,023 | ₩36,251 | +0.30% | 14만 |
|---|
| 2025.12.15 | ₩36,399 | ₩36,399 | ₩36,184 | ₩36,220 | -0.49% | 23.7만 |
|---|
| 2025.12.12 | ₩37,337 | ₩37,337 | ₩36,466 | ₩36,551 | -2.10% | 13.6만 |
|---|
| 2025.12.11 | ₩37,297 | ₩37,686 | ₩37,297 | ₩37,673 | +1.01% | 1.9천 |
|---|
| 2025.12.10 | ₩37,659 | ₩37,874 | ₩37,592 | ₩37,874 | +0.57% | 1만 |
|---|
| 2025.12.09 | ₩37,673 | ₩37,847 | ₩37,673 | ₩37,793 | +0.32% | 3.4천 |
|---|
| 2025.12.08 | ₩37,552 | ₩37,858 | ₩37,552 | ₩37,726 | +0.46% | 5.8천 |
|---|
| 2025.12.05 | ₩37,284 | ₩37,431 | ₩37,284 | ₩37,395 | +0.30% | 6.1천 |
|---|
| 2025.12.04 | ₩37,176 | ₩37,284 | ₩37,056 | ₩37,217 | +0.11% | 7천 |
|---|
| 2025.12.03 | ₩37,029 | ₩37,217 | ₩36,922 | ₩37,127 | +0.26% | 7.5천 |
|---|
| 2025.12.02 | ₩37,270 | ₩37,445 | ₩37,069 | ₩37,234 | -0.10% | 2.5천 |
|---|
| 2025.12.01 | ₩36,412 | ₩36,989 | ₩36,412 | ₩36,895 | +1.33% | 2만 |
|---|
| 2025.11.28 | ₩36,801 | ₩36,895 | ₩36,700 | ₩36,881 | +0.22% | 1.1만 |
|---|
| 2025.11.26 | ₩36,372 | ₩36,820 | ₩36,372 | ₩36,714 | +0.94% | 2만 |
|---|
| 2025.11.25 | ₩35,916 | ₩36,278 | ₩35,540 | ₩36,251 | +0.93% | 1.2만 |
|---|
| 2025.11.24 | ₩35,500 | ₩36,291 | ₩35,500 | ₩36,291 | +2.23% | 2.9만 |
|---|
| 2025.11.21 | ₩35,312 | ₩35,835 | ₩34,776 | ₩35,339 | +0.08% | 128.3만 |
|---|
| 2025.11.20 | ₩37,136 | ₩37,357 | ₩35,312 | ₩35,406 | -4.66% | 68.1만 |
|---|
| 2025.11.19 | ₩35,969 | ₩36,613 | ₩35,969 | ₩36,306 | +0.94% | 4.3만 |
|---|
| 2025.11.18 | ₩36,171 | ₩36,452 | ₩35,716 | ₩36,049 | -0.34% | 30.2만 |
|---|
| 2025.11.17 | ₩36,828 | ₩37,096 | ₩36,331 | ₩36,549 | -0.76% | 21.6만 |
|---|
| 2025.11.14 | ₩36,305 | ₩37,418 | ₩36,184 | ₩37,176 | +2.40% | 2만 |
|---|
| 2025.11.13 | ₩37,565 | ₩37,565 | ₩36,716 | ₩36,922 | -1.71% | 17만 |
|---|
| 2025.11.12 | ₩37,874 | ₩37,874 | ₩37,565 | ₩37,800 | -0.19% | 1.4만 |
|---|
| 2025.11.11 | ₩37,767 | ₩37,807 | ₩37,458 | ₩37,767 | 0.00% | 1.3만 |
|---|
| 2025.11.10 | ₩37,767 | ₩38,051 | ₩37,525 | ₩38,008 | +0.64% | 2.3만 |
|---|
| 2025.11.07 | ₩36,694 | ₩37,042 | ₩36,224 | ₩37,037 | +0.94% | 27.5만 |
|---|
| 2025.11.06 | ₩37,753 | ₩37,780 | ₩37,038 | ₩37,144 | -1.61% | 21.3만 |
|---|
| 2025.11.05 | ₩37,954 | ₩38,263 | ₩37,753 | ₩37,874 | -0.21% | 8.1천 |
|---|
| 2025.11.04 | ₩38,209 | ₩38,383 | ₩37,901 | ₩37,901 | -0.81% | 21.1만 |
|---|
| 2025.11.03 | ₩39,148 | ₩39,202 | ₩38,772 | ₩38,893 | -0.65% | 2.2만 |
|---|
| 2025.10.31 | ₩39,242 | ₩39,255 | ₩38,558 | ₩38,692 | -1.40% | 9만 |
|---|
| 2025.10.30 | ₩39,108 | ₩39,108 | ₩38,693 | ₩38,813 | -0.75% | 10.5만 |
|---|
| 2025.10.29 | ₩39,242 | ₩39,470 | ₩39,000 | ₩39,322 | +0.21% | 8.5만 |
|---|
| 2025.10.28 | ₩38,665 | ₩39,041 | ₩38,477 | ₩38,947 | +0.73% | 4.8만 |
|---|
| 2025.10.27 | ₩38,155 | ₩38,330 | ₩38,035 | ₩38,330 | +0.46% | 6.4만 |
|---|
| 2025.10.24 | ₩37,391 | ₩37,619 | ₩37,391 | ₩37,525 | +0.36% | 4.9만 |
|---|
| 2025.10.23 | ₩36,613 | ₩37,042 | ₩36,613 | ₩36,954 | +0.93% | 3만 |
|---|
| 2025.10.22 | ₩36,855 | ₩36,962 | ₩36,183 | ₩36,640 | -0.58% | 13.6만 |
|---|
| 2025.10.21 | ₩36,908 | ₩37,042 | ₩36,774 | ₩36,962 | +0.15% | 5.6만 |
|---|
| 2025.10.20 | ₩36,828 | ₩37,109 | ₩36,801 | ₩36,989 | +0.44% | 2.5만 |
|---|
| 2025.10.17 | ₩36,251 | ₩36,613 | ₩36,144 | ₩36,519 | +0.74% | 5.8만 |
|---|
| 2025.10.16 | ₩36,519 | ₩36,774 | ₩36,144 | ₩36,399 | -0.33% | 9.9만 |
|---|
| 2025.10.15 | ₩36,506 | ₩36,694 | ₩36,144 | ₩36,323 | -0.50% | 11.7만 |
|---|
| 2025.10.14 | ₩36,251 | ₩36,452 | ₩35,902 | ₩36,083 | -0.46% | 13.2만 |
|---|
| 2025.10.13 | ₩36,734 | ₩36,828 | ₩36,466 | ₩36,720 | -0.04% | 5.7만 |
|---|
| 2025.10.10 | ₩37,337 | ₩37,431 | ₩35,814 | ₩35,814 | -4.08% | 37.2만 |
|---|