시장 데이터를 불러오는 중
전체 종목
Global X U.S. Infrastructure Development ETF 과거 주가
Global X U.S. Infrastructure Development ETF · PAVE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. Infrastructure Development ETF · PAVE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,517 | ₩71,959 | ₩71,061 | ₩71,624 | +0.15% | 103.5만 |
| 2026.10.08 | ₩71,021 | ₩71,597 | ₩70,552 | ₩71,356 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,508 | ₩72,508 | ₩70,914 | ₩71,410 | -1.52% | 171.9만 |
| 2026.10.06 | ₩73,018 | ₩73,594 | ₩72,790 | ₩73,232 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,133 | ₩73,111 | ₩71,477 | ₩72,508 | +0.52% | 150만 |
| 2026.10.02 | ₩71,865 | ₩72,428 | ₩71,611 | ₩72,200 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,217 | ₩71,091 | ₩69,615 | ₩71,075 | +1.22% | 133.4만 |
| 2026.09.30 | ₩71,034 | ₩71,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,351 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,302 | ₩71,678 | ₩70,398 | ₩70,900 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,209 | ₩71,651 | ₩70,606 | ₩71,128 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,463 | ₩71,879 | ₩71,072 | ₩71,651 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,222 | ₩71,544 | ₩70,820 | ₩71,115 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,450 | ₩72,019 | ₩71,209 | ₩71,544 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,597 | ₩71,885 | ₩71,229 | ₩71,785 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,450 | ₩71,450 | ₩70,565 | ₩71,128 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,659 | ₩71,021 | ₩70,405 | ₩70,967 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,879 | ₩72,093 | ₩70,599 | ₩70,900 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,262 | ₩71,731 | ₩70,110 | ₩70,686 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,235 | ₩71,463 | ₩70,472 | ₩70,807 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩71,021 | ₩71,430 | ₩70,559 | ₩71,048 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,254 | ₩72,709 | ₩72,120 | ₩72,468 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩72,013 | ₩72,200 | ₩71,215 | ₩71,503 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,111 | ₩73,601 | ₩72,542 | ₩72,616 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,782 | ₩74,050 | ₩73,400 | ₩73,446 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,326 | ₩74,043 | ₩73,205 | ₩73,916 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,245 | ₩73,453 | ₩72,240 | ₩73,286 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,468 | ₩72,937 | ₩71,972 | ₩72,736 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,850 | ₩73,299 | ₩72,006 | ₩72,254 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,775 | ₩73,902 | ₩73,232 | ₩73,299 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,242 | ₩75,470 | ₩73,869 | ₩74,117 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,403 | ₩75,507 | ₩74,666 | ₩75,122 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,599 | ₩75,617 | ₩74,599 | ₩75,323 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,604 | ₩75,725 | ₩74,438 | ₩74,545 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,671 | ₩75,919 | ₩74,706 | ₩74,934 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,591 | ₩75,972 | ₩75,266 | ₩75,564 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,644 | ₩75,999 | ₩75,021 | ₩75,095 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,373 | ₩77,373 | ₩75,879 | ₩76,086 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,123 | ₩78,230 | ₩76,743 | ₩76,797 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,512 | ₩78,900 | ₩78,244 | ₩78,699 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,244 | ₩78,612 | ₩77,799 | ₩78,512 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,766 | ₩78,766 | ₩77,869 | ₩78,137 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,410 | ₩79,570 | ₩78,204 | ₩78,378 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,378 | ₩79,329 | ₩78,264 | ₩78,659 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,740 | ₩78,927 | ₩78,009 | ₩78,123 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,766 | ₩78,967 | ₩78,070 | ₩78,646 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,155 | ₩79,704 | ₩78,076 | ₩78,190 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,780 | ₩79,570 | ₩78,552 | ₩78,592 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,708 | ₩78,693 | ₩76,783 | ₩78,498 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩75,966 | ₩77,219 | ₩75,483 | ₩77,105 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,738 | ₩75,986 | ₩74,961 | ₩75,524 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,202 | ₩75,550 | ₩74,364 | ₩75,175 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,502 | ₩76,502 | ₩73,572 | ₩73,688 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩76,931 | ₩77,091 | ₩76,274 | ₩76,515 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩77,949 | ₩78,123 | ₩76,060 | ₩77,024 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,239 | ₩77,848 | ₩76,864 | ₩77,306 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩76,093 | ₩77,453 | ₩75,912 | ₩77,065 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,175 | ₩76,106 | ₩75,108 | ₩75,845 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,430 | ₩75,738 | ₩74,519 | ₩75,309 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩75,966 | ₩76,261 | ₩74,385 | ₩74,639 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,537 | ₩76,421 | ₩74,840 | ₩75,443 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,282 | ₩76,462 | ₩75,202 | ₩76,086 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,194 | ₩76,194 | ₩74,854 | ₩75,899 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,140 | ₩76,864 | ₩75,617 | ₩75,993 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,859 | ₩76,247 | ₩75,148 | ₩75,349 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,845 | ₩76,287 | ₩75,349 | ₩75,966 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,778 | ₩76,354 | ₩75,524 | ₩75,604 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩75,041 | ₩75,390 | ₩74,371 | ₩75,095 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,306 | ₩77,421 | ₩75,008 | ₩75,631 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,864 | ₩77,835 | ₩76,783 | ₩77,493 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,815 | ₩78,043 | ₩75,745 | ₩76,582 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,793 | ₩78,820 | ₩77,219 | ₩77,292 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,793 | ₩79,061 | ₩78,405 | ₩78,954 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,833 | ₩78,994 | ₩77,828 | ₩78,525 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,731 | ₩79,745 | ₩78,673 | ₩78,847 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩78,994 | ₩80,977 | ₩78,994 | ₩80,388 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,761 | ₩79,021 | ₩77,668 | ₩78,271 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩78,056 | ₩78,485 | ₩76,917 | ₩77,467 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,485 | ₩79,450 | ₩78,431 | ₩79,383 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,686 | ₩78,967 | ₩78,029 | ₩78,472 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,338 | ₩79,343 | ₩77,507 | ₩77,694 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,364 | ₩79,276 | ₩78,364 | ₩78,391 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,673 | ₩79,075 | ₩77,909 | ₩77,949 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,145 | ₩77,828 | ₩76,783 | ₩77,400 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,921 | ₩76,803 | ₩74,760 | ₩76,622 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,475 | ₩76,656 | ₩74,090 | ₩74,103 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,368 | ₩77,279 | ₩74,653 | ₩76,609 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,596 | ₩76,596 | ₩75,564 | ₩75,725 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,864 | ₩77,145 | ₩75,577 | ₩75,952 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩76,984 | ₩77,286 | ₩76,515 | ₩77,199 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩75,993 | ₩77,306 | ₩75,912 | ₩76,770 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩75,041 | ₩76,421 | ₩74,967 | ₩76,234 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,813 | ₩75,229 | ₩73,969 | ₩75,014 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,698 | ₩75,966 | ₩75,209 | ₩75,457 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,845 | ₩75,993 | ₩74,666 | ₩75,644 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,912 | ₩76,167 | ₩75,510 | ₩76,006 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,478 | ₩75,557 | ₩74,284 | ₩75,457 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,621 | ₩74,050 | ₩72,817 | ₩73,621 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,642 | ₩73,406 | ₩72,093 | ₩73,085 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,575 | ₩73,272 | ₩71,999 | ₩73,018 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,817 | ₩72,817 | ₩71,450 | ₩72,053 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,398 | ₩74,398 | ₩72,998 | ₩73,326 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,242 | ₩75,242 | ₩74,016 | ₩74,251 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩76,060 | ₩76,328 | ₩75,550 | ₩76,153 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,872 | ₩76,086 | ₩75,148 | ₩75,671 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,194 | ₩76,395 | ₩74,773 | ₩75,738 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,113 | ₩76,730 | ₩75,859 | ₩76,435 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,810 | ₩76,823 | ₩75,972 | ₩76,100 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,445 | ₩78,458 | ₩75,952 | ₩76,127 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,775 | ₩78,284 | ₩77,212 | ₩78,190 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,187 | ₩77,212 | ₩75,912 | ₩76,877 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,845 | ₩76,214 | ₩74,954 | ₩75,296 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,488 | ₩76,488 | ₩75,617 | ₩75,966 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,371 | ₩76,234 | ₩74,371 | ₩76,100 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,854 | ₩75,055 | ₩73,741 | ₩73,875 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,202 | ₩75,302 | ₩74,157 | ₩74,679 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,215 | ₩75,872 | ₩74,679 | ₩75,403 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,631 | ₩75,684 | ₩74,921 | ₩75,175 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,592 | ₩75,892 | ₩74,438 | ₩75,510 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,760 | ₩74,880 | ₩73,554 | ₩73,875 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,599 | ₩75,162 | ₩73,728 | ₩74,023 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,674 | ₩74,458 | ₩73,420 | ₩74,331 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩72,991 | ₩74,492 | ₩72,857 | ₩73,782 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,508 | ₩72,910 | ₩71,865 | ₩72,133 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,728 | ₩73,728 | ₩72,073 | ₩72,441 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩73,996 | ₩74,143 | ₩73,192 | ₩73,701 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,870 | ₩73,795 | ₩72,663 | ₩73,728 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,446 | ₩73,627 | ₩73,004 | ₩73,232 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,825 | ₩73,547 | ₩71,825 | ₩73,145 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,463 | ₩72,350 | ₩71,329 | ₩72,214 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,502 | ₩69,192 | ₩68,261 | ₩68,991 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,730 | ₩68,924 | ₩67,899 | ₩68,917 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,140 | ₩69,869 | ₩67,738 | ₩68,743 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,770 | ₩69,936 | ₩68,703 | ₩69,266 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,800 | ₩68,569 | ₩66,512 | ₩68,086 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,510 | ₩67,625 | ₩65,721 | ₩65,916 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩66,988 | ₩67,591 | ₩66,545 | ₩66,706 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,100 | ₩68,589 | ₩67,055 | ₩67,202 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩69,078 | ₩69,373 | ₩68,220 | ₩68,790 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,653 | ₩68,663 | ₩66,639 | ₩68,301 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,108 | ₩68,502 | ₩66,947 | ₩67,269 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,813 | ₩67,162 | ₩65,152 | ₩65,688 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,532 | ₩67,443 | ₩66,009 | ₩66,988 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,153 | ₩68,408 | ₩67,363 | ₩67,416 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,341 | ₩68,593 | ₩67,644 | ₩68,167 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,274 | ₩68,495 | ₩67,591 | ₩67,912 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,140 | ₩68,341 | ₩66,894 | ₩67,229 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,890 | ₩69,011 | ₩67,617 | ₩67,671 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,601 | ₩69,989 | ₩68,877 | ₩69,654 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩69,949 | ₩70,887 | ₩69,641 | ₩69,775 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,180 | ₩70,150 | ₩67,323 | ₩69,949 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,788 | ₩69,788 | ₩68,676 | ₩69,118 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,234 | ₩72,428 | ₩70,378 | ₩71,055 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,192 | ₩73,393 | ₩72,240 | ₩72,736 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,508 | ₩73,004 | ₩71,075 | ₩72,709 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩72,937 | ₩74,438 | ₩72,669 | ₩74,197 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,366 | ₩73,849 | ₩72,857 | ₩73,822 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩73,929 | ₩74,224 | ₩72,783 | ₩74,143 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩75,001 | ₩75,041 | ₩73,366 | ₩73,795 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,554 | ₩74,693 | ₩73,420 | ₩74,572 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,304 | ₩74,478 | ₩73,031 | ₩73,513 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,889 | ₩74,974 | ₩73,768 | ₩74,559 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,312 | ₩74,143 | ₩73,259 | ₩74,090 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,661 | ₩74,230 | ₩73,098 | ₩73,420 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,178 | ₩73,842 | ₩72,696 | ₩73,406 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,205 | ₩74,344 | ₩72,589 | ₩73,862 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩74,994 | ₩76,033 | ₩73,125 | ₩73,205 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,666 | ₩75,390 | ₩74,157 | ₩74,559 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,688 | ₩74,492 | ₩73,406 | ₩74,050 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,205 | ₩73,898 | ₩72,991 | ₩73,554 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,611 | ₩73,433 | ₩71,490 | ₩73,286 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,378 | ₩71,088 | ₩70,003 | ₩70,807 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,619 | ₩71,382 | ₩70,076 | ₩71,048 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,105 | ₩70,726 | ₩69,105 | ₩70,204 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,805 | ₩69,051 | ₩67,805 | ₩68,931 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩68,046 | ₩68,649 | ₩67,430 | ₩68,006 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,770 | ₩69,065 | ₩67,751 | ₩68,609 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,542 | ₩68,730 | ₩67,872 | ₩68,207 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,609 | ₩68,837 | ₩68,062 | ₩68,569 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,676 | ₩68,897 | ₩68,354 | ₩68,502 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,172 | ₩69,172 | ₩68,267 | ₩68,475 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,748 | ₩69,969 | ₩68,971 | ₩69,239 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,220 | ₩69,607 | ₩68,073 | ₩69,212 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩68,073 | ₩68,395 | ₩67,483 | ₩67,698 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,105 | ₩69,386 | ₩68,829 | ₩69,105 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,234 | ₩69,165 | ₩68,234 | ₩68,890 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩67,939 | ₩68,207 | ₩67,356 | ₩67,926 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,792 | ₩68,093 | ₩67,604 | ₩67,993 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩67,001 | ₩67,710 | ₩66,887 | ₩67,644 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,532 | ₩67,323 | ₩66,532 | ₩67,175 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,500 | ₩66,190 | ₩65,319 | ₩66,157 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩66,974 | ₩67,202 | ₩65,527 | ₩65,621 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩66,063 | ₩67,075 | ₩65,326 | ₩66,961 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,607 | ₩66,706 | ₩65,607 | ₩66,251 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,428 | ₩65,514 | ₩64,227 | ₩65,460 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,870 | ₩64,945 | ₩64,013 | ₩64,040 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,205 | ₩65,205 | ₩64,742 | ₩64,750 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,795 | ₩66,076 | ₩65,481 | ₩65,621 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩66,063 | ₩66,063 | ₩65,782 | ₩66,009 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,929 | ₩66,070 | ₩65,755 | ₩65,969 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,688 | ₩65,981 | ₩65,601 | ₩65,862 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,366 | ₩65,815 | ₩65,179 | ₩65,721 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,750 | ₩65,227 | ₩64,750 | ₩65,071 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,844 | ₩65,353 | ₩64,576 | ₩64,723 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,326 | ₩65,594 | ₩64,080 | ₩64,160 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,701 | ₩65,936 | ₩64,982 | ₩65,339 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,237 | ₩66,237 | ₩65,447 | ₩65,701 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,854 | ₩66,918 | ₩65,448 | ₩65,755 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,581 | ₩66,760 | ₩65,581 | ₩66,666 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,428 | ₩65,989 | ₩64,389 | ₩65,674 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,723 | ₩65,118 | ₩64,361 | ₩64,388 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,339 | ₩65,581 | ₩64,797 | ₩64,897 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,272 | ₩65,346 | ₩64,890 | ₩64,951 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩64,937 | ₩65,484 | ₩64,750 | ₩65,313 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,375 | ₩65,071 | ₩64,120 | ₩65,018 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,656 | ₩64,669 | ₩63,932 | ₩64,241 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,495 | ₩64,964 | ₩64,231 | ₩64,267 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩64,964 | ₩65,132 | ₩64,736 | ₩65,045 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,334 | ₩65,145 | ₩64,254 | ₩64,723 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,222 | ₩64,395 | ₩62,961 | ₩64,294 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,418 | ₩63,169 | ₩62,217 | ₩62,954 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,306 | ₩62,553 | ₩60,891 | ₩62,244 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,927 | ₩63,249 | ₩60,944 | ₩60,984 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,190 | ₩62,579 | ₩61,835 | ₩62,043 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,815 | ₩62,331 | ₩61,386 | ₩61,855 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩62,954 | ₩63,115 | ₩61,802 | ₩62,016 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,485 | ₩63,470 | ₩62,405 | ₩62,968 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,555 | ₩64,723 | ₩62,954 | ₩63,128 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,348 | ₩65,004 | ₩64,301 | ₩64,562 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,522 | ₩64,522 | ₩64,013 | ₩64,214 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,495 | ₩64,730 | ₩63,785 | ₩64,495 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,490 | ₩64,107 | ₩63,041 | ₩63,999 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,509 | ₩64,643 | ₩63,644 | ₩63,865 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,691 | ₩64,569 | ₩63,457 | ₩64,187 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,798 | ₩64,066 | ₩63,320 | ₩63,825 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,683 | ₩64,683 | ₩64,013 | ₩64,482 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,361 | ₩64,978 | ₩64,234 | ₩64,669 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,455 | ₩65,500 | ₩64,267 | ₩64,361 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,924 | ₩65,768 | ₩64,643 | ₩65,071 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩64,991 | ₩65,272 | ₩64,616 | ₩64,723 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,393 | ₩65,393 | ₩64,669 | ₩64,964 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,911 | ₩65,125 | ₩64,756 | ₩64,763 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,370 | ₩64,314 | ₩63,195 | ₩64,227 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,710 | ₩64,884 | ₩63,037 | ₩63,222 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,160 | ₩64,663 | ₩63,691 | ₩64,562 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,785 | ₩64,321 | ₩63,765 | ₩64,214 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,195 | ₩63,624 | ₩62,874 | ₩63,209 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,214 | ₩64,330 | ₩63,035 | ₩63,329 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,361 | ₩64,681 | ₩63,423 | ₩64,026 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,485 | ₩64,308 | ₩62,304 | ₩63,932 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,847 | ₩63,437 | ₩62,753 | ₩63,075 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩64,066 | ₩64,321 | ₩62,150 | ₩62,204 | -2.91% | 111만 |
|---|