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 | ₩71,419 | ₩71,860 | ₩70,964 | ₩71,526 | +0.15% | 103.5만 |
| 2026.10.08 | ₩70,924 | ₩71,499 | ₩70,455 | ₩71,258 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,409 | ₩72,409 | ₩70,816 | ₩71,312 | -1.52% | 171.9만 |
| 2026.10.06 | ₩72,917 | ₩73,493 | ₩72,690 | ₩73,132 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,034 | ₩73,011 | ₩71,379 | ₩72,409 | +0.52% | 150만 |
| 2026.10.02 | ₩71,767 | ₩72,329 | ₩71,512 | ₩72,101 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,121 | ₩70,993 | ₩69,520 | ₩70,977 | +1.22% | 133.4만 |
| 2026.09.30 | ₩70,937 | ₩70,990 | ₩70,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,254 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,205 | ₩71,579 | ₩70,301 | ₩70,803 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,111 | ₩71,552 | ₩70,509 | ₩71,031 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,365 | ₩71,780 | ₩70,974 | ₩71,552 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,124 | ₩71,445 | ₩70,723 | ₩71,017 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,352 | ₩71,920 | ₩71,111 | ₩71,445 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,499 | ₩71,787 | ₩71,131 | ₩71,686 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,352 | ₩71,352 | ₩70,469 | ₩71,031 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,562 | ₩70,924 | ₩70,308 | ₩70,870 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,780 | ₩71,994 | ₩70,502 | ₩70,803 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,164 | ₩71,633 | ₩70,014 | ₩70,589 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,138 | ₩71,365 | ₩70,375 | ₩70,709 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩70,924 | ₩71,332 | ₩70,462 | ₩70,950 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,155 | ₩72,610 | ₩72,021 | ₩72,369 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩71,914 | ₩72,101 | ₩71,118 | ₩71,405 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,011 | ₩73,500 | ₩72,442 | ₩72,516 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,680 | ₩73,948 | ₩73,299 | ₩73,346 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,225 | ₩73,941 | ₩73,105 | ₩73,814 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,145 | ₩73,352 | ₩72,141 | ₩73,185 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,369 | ₩72,837 | ₩71,874 | ₩72,636 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,750 | ₩73,198 | ₩71,907 | ₩72,155 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,674 | ₩73,801 | ₩73,132 | ₩73,198 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,139 | ₩75,366 | ₩73,767 | ₩74,015 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,299 | ₩75,404 | ₩74,563 | ₩75,018 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,496 | ₩75,513 | ₩74,496 | ₩75,219 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,500 | ₩75,621 | ₩74,336 | ₩74,443 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,567 | ₩75,815 | ₩74,604 | ₩74,831 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,487 | ₩75,868 | ₩75,163 | ₩75,460 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,540 | ₩75,895 | ₩74,918 | ₩74,992 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,267 | ₩77,267 | ₩75,774 | ₩75,982 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,016 | ₩78,123 | ₩76,638 | ₩76,691 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,404 | ₩78,792 | ₩78,136 | ₩78,591 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,136 | ₩78,504 | ₩77,692 | ₩78,404 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,658 | ₩78,658 | ₩77,762 | ₩78,029 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,301 | ₩79,461 | ₩78,096 | ₩78,270 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,270 | ₩79,220 | ₩78,156 | ₩78,551 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,631 | ₩78,819 | ₩77,902 | ₩78,016 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,658 | ₩78,859 | ₩77,962 | ₩78,538 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,046 | ₩79,595 | ₩77,969 | ₩78,083 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,672 | ₩79,461 | ₩78,444 | ₩78,484 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,601 | ₩78,585 | ₩76,678 | ₩78,391 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩75,861 | ₩77,113 | ₩75,380 | ₩76,999 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,634 | ₩75,881 | ₩74,858 | ₩75,420 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,099 | ₩75,447 | ₩74,262 | ₩75,072 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,397 | ₩76,397 | ₩73,471 | ₩73,587 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩76,825 | ₩76,985 | ₩76,169 | ₩76,410 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩77,842 | ₩78,016 | ₩75,955 | ₩76,919 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,133 | ₩77,742 | ₩76,758 | ₩77,200 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩75,989 | ₩77,347 | ₩75,808 | ₩76,959 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,072 | ₩76,002 | ₩75,005 | ₩75,741 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,326 | ₩75,634 | ₩74,416 | ₩75,206 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩75,861 | ₩76,156 | ₩74,282 | ₩74,537 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,433 | ₩76,316 | ₩74,737 | ₩75,340 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,179 | ₩76,357 | ₩75,099 | ₩75,982 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,089 | ₩76,089 | ₩74,751 | ₩75,795 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,035 | ₩76,758 | ₩75,513 | ₩75,888 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,754 | ₩76,142 | ₩75,045 | ₩75,246 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,741 | ₩76,183 | ₩75,246 | ₩75,861 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,674 | ₩76,249 | ₩75,420 | ₩75,500 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩74,938 | ₩75,286 | ₩74,269 | ₩74,992 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,200 | ₩77,315 | ₩74,905 | ₩75,527 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,758 | ₩77,728 | ₩76,678 | ₩77,387 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,708 | ₩77,936 | ₩75,641 | ₩76,477 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,685 | ₩78,712 | ₩77,113 | ₩77,186 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,685 | ₩78,953 | ₩78,297 | ₩78,846 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,725 | ₩78,886 | ₩77,721 | ₩78,417 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,622 | ₩79,635 | ₩78,565 | ₩78,739 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩78,886 | ₩80,866 | ₩78,886 | ₩80,277 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,655 | ₩78,912 | ₩77,561 | ₩78,163 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩77,949 | ₩78,377 | ₩76,812 | ₩77,360 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,377 | ₩79,341 | ₩78,324 | ₩79,274 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,578 | ₩78,859 | ₩77,922 | ₩78,364 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,230 | ₩79,234 | ₩77,400 | ₩77,588 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,257 | ₩79,167 | ₩78,257 | ₩78,284 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,565 | ₩78,966 | ₩77,802 | ₩77,842 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,039 | ₩77,721 | ₩76,678 | ₩77,293 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,818 | ₩76,698 | ₩74,657 | ₩76,517 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,370 | ₩76,551 | ₩73,988 | ₩74,001 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,263 | ₩77,173 | ₩74,550 | ₩76,504 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,490 | ₩76,490 | ₩75,460 | ₩75,621 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,758 | ₩77,039 | ₩75,473 | ₩75,848 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩76,878 | ₩77,180 | ₩76,410 | ₩77,093 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩75,888 | ₩77,200 | ₩75,808 | ₩76,664 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩74,938 | ₩76,316 | ₩74,864 | ₩76,129 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,711 | ₩75,125 | ₩73,868 | ₩74,911 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,594 | ₩75,861 | ₩75,105 | ₩75,353 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,741 | ₩75,888 | ₩74,563 | ₩75,540 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,808 | ₩76,062 | ₩75,406 | ₩75,902 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,376 | ₩75,453 | ₩74,182 | ₩75,353 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,520 | ₩73,948 | ₩72,717 | ₩73,520 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,543 | ₩73,305 | ₩71,994 | ₩72,984 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,476 | ₩73,172 | ₩71,900 | ₩72,917 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,717 | ₩72,717 | ₩71,352 | ₩71,954 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,296 | ₩74,296 | ₩72,897 | ₩73,225 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,139 | ₩75,139 | ₩73,914 | ₩74,149 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩75,955 | ₩76,223 | ₩75,447 | ₩76,049 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,768 | ₩75,982 | ₩75,045 | ₩75,567 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,089 | ₩76,290 | ₩74,670 | ₩75,634 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,009 | ₩76,624 | ₩75,754 | ₩76,330 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,704 | ₩76,718 | ₩75,868 | ₩75,995 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,337 | ₩78,350 | ₩75,848 | ₩76,022 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,668 | ₩78,176 | ₩77,106 | ₩78,083 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,082 | ₩77,106 | ₩75,808 | ₩76,771 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,741 | ₩76,109 | ₩74,851 | ₩75,192 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,383 | ₩76,383 | ₩75,513 | ₩75,861 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,269 | ₩76,129 | ₩74,269 | ₩75,995 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,751 | ₩74,951 | ₩73,640 | ₩73,774 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,099 | ₩75,199 | ₩74,055 | ₩74,577 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,112 | ₩75,768 | ₩74,577 | ₩75,299 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,527 | ₩75,580 | ₩74,818 | ₩75,072 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,490 | ₩75,788 | ₩74,336 | ₩75,406 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,657 | ₩74,777 | ₩73,453 | ₩73,774 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,496 | ₩75,059 | ₩73,627 | ₩73,921 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,573 | ₩74,356 | ₩73,319 | ₩74,229 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩72,891 | ₩74,389 | ₩72,757 | ₩73,680 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,409 | ₩72,810 | ₩71,767 | ₩72,034 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,627 | ₩73,627 | ₩71,974 | ₩72,342 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩73,894 | ₩74,042 | ₩73,091 | ₩73,600 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,770 | ₩73,694 | ₩72,563 | ₩73,627 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,346 | ₩73,526 | ₩72,904 | ₩73,132 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,726 | ₩73,446 | ₩71,726 | ₩73,045 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,365 | ₩72,251 | ₩71,231 | ₩72,115 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,408 | ₩69,097 | ₩68,167 | ₩68,896 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,635 | ₩68,829 | ₩67,806 | ₩68,823 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,046 | ₩69,773 | ₩67,645 | ₩68,649 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,675 | ₩69,840 | ₩68,608 | ₩69,171 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,708 | ₩68,475 | ₩66,421 | ₩67,993 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,418 | ₩67,533 | ₩65,631 | ₩65,825 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩66,896 | ₩67,498 | ₩66,454 | ₩66,615 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,006 | ₩68,495 | ₩66,963 | ₩67,110 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩68,983 | ₩69,278 | ₩68,127 | ₩68,695 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,561 | ₩68,568 | ₩66,548 | ₩68,207 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,016 | ₩68,408 | ₩66,855 | ₩67,177 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,722 | ₩67,070 | ₩65,062 | ₩65,598 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,441 | ₩67,351 | ₩65,919 | ₩66,896 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,060 | ₩68,314 | ₩67,270 | ₩67,324 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,247 | ₩68,499 | ₩67,551 | ₩68,073 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,180 | ₩68,401 | ₩67,498 | ₩67,819 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,046 | ₩68,247 | ₩66,802 | ₩67,136 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,796 | ₩68,916 | ₩67,525 | ₩67,578 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,505 | ₩69,893 | ₩68,782 | ₩69,559 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩69,853 | ₩70,790 | ₩69,545 | ₩69,679 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,087 | ₩70,054 | ₩67,230 | ₩69,853 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,692 | ₩69,692 | ₩68,582 | ₩69,023 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,135 | ₩72,329 | ₩70,281 | ₩70,957 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,091 | ₩73,292 | ₩72,141 | ₩72,636 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,409 | ₩72,904 | ₩70,977 | ₩72,610 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩72,837 | ₩74,336 | ₩72,570 | ₩74,095 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,265 | ₩73,747 | ₩72,757 | ₩73,720 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩73,827 | ₩74,122 | ₩72,683 | ₩74,042 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩74,898 | ₩74,938 | ₩73,265 | ₩73,694 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,453 | ₩74,590 | ₩73,319 | ₩74,470 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,202 | ₩74,376 | ₩72,931 | ₩73,413 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,787 | ₩74,871 | ₩73,667 | ₩74,456 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,212 | ₩74,042 | ₩73,158 | ₩73,988 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,560 | ₩74,128 | ₩72,998 | ₩73,319 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,078 | ₩73,740 | ₩72,596 | ₩73,305 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,105 | ₩74,242 | ₩72,489 | ₩73,760 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩74,891 | ₩75,928 | ₩73,024 | ₩73,105 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,563 | ₩75,286 | ₩74,055 | ₩74,456 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,587 | ₩74,389 | ₩73,305 | ₩73,948 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,105 | ₩73,797 | ₩72,891 | ₩73,453 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,512 | ₩73,332 | ₩71,392 | ₩73,185 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,281 | ₩70,990 | ₩69,907 | ₩70,709 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,522 | ₩71,284 | ₩69,980 | ₩70,950 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,010 | ₩70,629 | ₩69,010 | ₩70,107 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,712 | ₩68,956 | ₩67,712 | ₩68,836 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩67,953 | ₩68,555 | ₩67,337 | ₩67,913 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,675 | ₩68,970 | ₩67,658 | ₩68,515 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,448 | ₩68,635 | ₩67,779 | ₩68,113 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,515 | ₩68,742 | ₩67,969 | ₩68,475 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,582 | ₩68,803 | ₩68,261 | ₩68,408 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,077 | ₩69,077 | ₩68,174 | ₩68,381 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,652 | ₩69,873 | ₩68,876 | ₩69,144 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,127 | ₩69,512 | ₩67,980 | ₩69,117 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩67,980 | ₩68,301 | ₩67,391 | ₩67,605 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,010 | ₩69,291 | ₩68,734 | ₩69,010 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,140 | ₩69,070 | ₩68,140 | ₩68,796 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩67,846 | ₩68,113 | ₩67,264 | ₩67,832 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,699 | ₩68,000 | ₩67,511 | ₩67,899 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩66,909 | ₩67,617 | ₩66,795 | ₩67,551 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,441 | ₩67,230 | ₩66,441 | ₩67,083 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,410 | ₩66,099 | ₩65,230 | ₩66,066 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩66,882 | ₩67,110 | ₩65,437 | ₩65,531 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩65,972 | ₩66,983 | ₩65,236 | ₩66,869 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,517 | ₩66,615 | ₩65,517 | ₩66,160 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,340 | ₩65,424 | ₩64,139 | ₩65,370 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,781 | ₩64,856 | ₩63,925 | ₩63,952 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,116 | ₩65,116 | ₩64,653 | ₩64,661 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,705 | ₩65,986 | ₩65,392 | ₩65,531 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩65,972 | ₩65,972 | ₩65,691 | ₩65,919 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,838 | ₩65,979 | ₩65,664 | ₩65,879 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,598 | ₩65,891 | ₩65,511 | ₩65,772 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,276 | ₩65,725 | ₩65,089 | ₩65,631 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,661 | ₩65,137 | ₩64,661 | ₩64,982 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,755 | ₩65,263 | ₩64,487 | ₩64,634 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,236 | ₩65,504 | ₩63,992 | ₩64,072 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,611 | ₩65,845 | ₩64,892 | ₩65,250 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,146 | ₩66,146 | ₩65,357 | ₩65,611 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,762 | ₩66,826 | ₩65,358 | ₩65,664 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,491 | ₩66,668 | ₩65,491 | ₩66,574 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,340 | ₩65,899 | ₩64,301 | ₩65,584 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,634 | ₩65,029 | ₩64,273 | ₩64,300 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,250 | ₩65,491 | ₩64,708 | ₩64,808 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,183 | ₩65,256 | ₩64,801 | ₩64,862 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩64,848 | ₩65,394 | ₩64,661 | ₩65,223 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,286 | ₩64,982 | ₩64,032 | ₩64,928 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,567 | ₩64,581 | ₩63,845 | ₩64,152 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,407 | ₩64,875 | ₩64,143 | ₩64,179 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩64,875 | ₩65,042 | ₩64,647 | ₩64,955 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,246 | ₩65,056 | ₩64,166 | ₩64,634 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,135 | ₩64,306 | ₩62,874 | ₩64,206 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,332 | ₩63,082 | ₩62,132 | ₩62,868 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,222 | ₩62,468 | ₩60,807 | ₩62,158 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,841 | ₩63,162 | ₩60,860 | ₩60,901 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,105 | ₩62,493 | ₩61,750 | ₩61,958 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,730 | ₩62,245 | ₩61,302 | ₩61,770 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩62,868 | ₩63,028 | ₩61,717 | ₩61,931 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,399 | ₩63,383 | ₩62,319 | ₩62,881 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,467 | ₩64,634 | ₩62,868 | ₩63,042 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,259 | ₩64,915 | ₩64,213 | ₩64,474 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,433 | ₩64,433 | ₩63,925 | ₩64,126 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,407 | ₩64,641 | ₩63,697 | ₩64,407 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,403 | ₩64,019 | ₩62,955 | ₩63,911 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,420 | ₩64,554 | ₩63,557 | ₩63,778 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,604 | ₩64,480 | ₩63,370 | ₩64,099 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,711 | ₩63,978 | ₩63,233 | ₩63,738 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,594 | ₩64,594 | ₩63,925 | ₩64,393 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,273 | ₩64,888 | ₩64,146 | ₩64,581 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,366 | ₩65,410 | ₩64,179 | ₩64,273 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,835 | ₩65,678 | ₩64,554 | ₩64,982 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩64,902 | ₩65,183 | ₩64,527 | ₩64,634 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,303 | ₩65,303 | ₩64,581 | ₩64,875 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,821 | ₩65,036 | ₩64,668 | ₩64,674 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,283 | ₩64,226 | ₩63,109 | ₩64,139 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,621 | ₩64,795 | ₩62,951 | ₩63,135 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,072 | ₩64,574 | ₩63,604 | ₩64,474 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,697 | ₩64,233 | ₩63,677 | ₩64,126 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,109 | ₩63,537 | ₩62,787 | ₩63,122 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,126 | ₩64,242 | ₩62,948 | ₩63,242 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,273 | ₩64,593 | ₩63,336 | ₩63,938 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,399 | ₩64,219 | ₩62,219 | ₩63,845 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,761 | ₩63,349 | ₩62,667 | ₩62,988 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩63,978 | ₩64,233 | ₩62,065 | ₩62,118 | -2.91% | 111만 |
|---|