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 | ₩71,585 | ₩72,027 | ₩71,129 | ₩71,692 | +0.15% | 103.5만 |
| 2026.10.08 | ₩71,088 | ₩71,665 | ₩70,619 | ₩71,424 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,577 | ₩72,577 | ₩70,981 | ₩71,477 | -1.52% | 171.9만 |
| 2026.10.06 | ₩73,087 | ₩73,664 | ₩72,859 | ₩73,302 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,202 | ₩73,181 | ₩71,544 | ₩72,577 | +0.52% | 150만 |
| 2026.10.02 | ₩71,933 | ₩72,497 | ₩71,679 | ₩72,269 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,284 | ₩71,158 | ₩69,681 | ₩71,142 | +1.22% | 133.4만 |
| 2026.09.30 | ₩71,102 | ₩71,155 | ₩70,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,418 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,370 | ₩71,746 | ₩70,465 | ₩70,968 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,276 | ₩71,719 | ₩70,673 | ₩71,196 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,531 | ₩71,947 | ₩71,139 | ₩71,719 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,290 | ₩71,611 | ₩70,887 | ₩71,182 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,518 | ₩72,088 | ₩71,276 | ₩71,611 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,665 | ₩71,954 | ₩71,296 | ₩71,853 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,518 | ₩71,518 | ₩70,632 | ₩71,196 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,726 | ₩71,088 | ₩70,471 | ₩71,035 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,947 | ₩72,161 | ₩70,666 | ₩70,968 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,330 | ₩71,799 | ₩70,176 | ₩70,753 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,303 | ₩71,531 | ₩70,538 | ₩70,874 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩71,088 | ₩71,497 | ₩70,626 | ₩71,115 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,322 | ₩72,778 | ₩72,188 | ₩72,537 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩72,081 | ₩72,269 | ₩71,283 | ₩71,571 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,181 | ₩73,670 | ₩72,611 | ₩72,685 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,851 | ₩74,120 | ₩73,469 | ₩73,516 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,395 | ₩74,113 | ₩73,275 | ₩73,986 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,315 | ₩73,523 | ₩72,309 | ₩73,355 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,537 | ₩73,006 | ₩72,041 | ₩72,805 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,919 | ₩73,369 | ₩72,074 | ₩72,322 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,845 | ₩73,972 | ₩73,302 | ₩73,369 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,313 | ₩75,541 | ₩73,939 | ₩74,187 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,474 | ₩75,579 | ₩74,737 | ₩75,193 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,670 | ₩75,689 | ₩74,670 | ₩75,394 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,676 | ₩75,796 | ₩74,509 | ₩74,616 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,743 | ₩75,991 | ₩74,777 | ₩75,005 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,662 | ₩76,044 | ₩75,338 | ₩75,635 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,716 | ₩76,071 | ₩75,092 | ₩75,166 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,446 | ₩77,446 | ₩75,951 | ₩76,158 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,197 | ₩78,305 | ₩76,816 | ₩76,869 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,586 | ₩78,975 | ₩78,318 | ₩78,774 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,318 | ₩78,687 | ₩77,873 | ₩78,586 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,841 | ₩78,841 | ₩77,942 | ₩78,211 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,485 | ₩79,646 | ₩78,278 | ₩78,452 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,452 | ₩79,404 | ₩78,338 | ₩78,734 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,814 | ₩79,002 | ₩78,083 | ₩78,197 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,841 | ₩79,042 | ₩78,144 | ₩78,720 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,230 | ₩79,780 | ₩78,150 | ₩78,264 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,854 | ₩79,646 | ₩78,626 | ₩78,667 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,781 | ₩78,767 | ₩76,856 | ₩78,573 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩76,038 | ₩77,292 | ₩75,555 | ₩77,178 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,810 | ₩76,058 | ₩75,032 | ₩75,595 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,273 | ₩75,622 | ₩74,435 | ₩75,246 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,574 | ₩76,574 | ₩73,642 | ₩73,758 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩77,003 | ₩77,164 | ₩76,346 | ₩76,588 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩78,023 | ₩78,197 | ₩76,132 | ₩77,097 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,312 | ₩77,922 | ₩76,936 | ₩77,379 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩76,165 | ₩77,527 | ₩75,984 | ₩77,138 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,246 | ₩76,179 | ₩75,179 | ₩75,917 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,501 | ₩75,810 | ₩74,589 | ₩75,380 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩76,038 | ₩76,333 | ₩74,455 | ₩74,710 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,609 | ₩76,494 | ₩74,911 | ₩75,515 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,354 | ₩76,534 | ₩75,273 | ₩76,158 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,266 | ₩76,266 | ₩74,924 | ₩75,971 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,212 | ₩76,936 | ₩75,689 | ₩76,065 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,930 | ₩76,319 | ₩75,220 | ₩75,421 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,917 | ₩76,360 | ₩75,421 | ₩76,038 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,850 | ₩76,427 | ₩75,595 | ₩75,676 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩75,112 | ₩75,461 | ₩74,442 | ₩75,166 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,379 | ₩77,494 | ₩75,079 | ₩75,702 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,936 | ₩77,909 | ₩76,856 | ₩77,567 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,889 | ₩78,117 | ₩75,816 | ₩76,655 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,868 | ₩78,895 | ₩77,292 | ₩77,366 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,868 | ₩79,136 | ₩78,479 | ₩79,029 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,908 | ₩79,069 | ₩77,902 | ₩78,600 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,807 | ₩79,820 | ₩78,747 | ₩78,922 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩79,069 | ₩81,054 | ₩79,069 | ₩80,464 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,835 | ₩79,096 | ₩77,741 | ₩78,345 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩78,130 | ₩78,559 | ₩76,990 | ₩77,540 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,559 | ₩79,525 | ₩78,506 | ₩79,458 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,761 | ₩79,042 | ₩78,103 | ₩78,546 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,412 | ₩79,418 | ₩77,580 | ₩77,768 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,439 | ₩79,351 | ₩78,439 | ₩78,465 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,747 | ₩79,150 | ₩77,983 | ₩78,023 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,218 | ₩77,902 | ₩76,856 | ₩77,473 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,992 | ₩76,876 | ₩74,831 | ₩76,695 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,547 | ₩76,728 | ₩74,160 | ₩74,173 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,440 | ₩77,352 | ₩74,723 | ₩76,682 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,668 | ₩76,668 | ₩75,635 | ₩75,796 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,936 | ₩77,218 | ₩75,649 | ₩76,024 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩77,057 | ₩77,359 | ₩76,588 | ₩77,272 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩76,065 | ₩77,379 | ₩75,984 | ₩76,843 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩75,112 | ₩76,494 | ₩75,038 | ₩76,306 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,884 | ₩75,300 | ₩74,039 | ₩75,085 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,769 | ₩76,038 | ₩75,280 | ₩75,528 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,917 | ₩76,065 | ₩74,737 | ₩75,716 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,984 | ₩76,239 | ₩75,582 | ₩76,078 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,549 | ₩75,629 | ₩74,354 | ₩75,528 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,690 | ₩74,120 | ₩72,886 | ₩73,690 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,711 | ₩73,476 | ₩72,161 | ₩73,154 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,644 | ₩73,342 | ₩72,068 | ₩73,087 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,886 | ₩72,886 | ₩71,518 | ₩72,121 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,468 | ₩74,468 | ₩73,067 | ₩73,395 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,313 | ₩75,313 | ₩74,086 | ₩74,321 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩76,132 | ₩76,400 | ₩75,622 | ₩76,226 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,944 | ₩76,158 | ₩75,220 | ₩75,743 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,266 | ₩76,467 | ₩74,844 | ₩75,810 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,185 | ₩76,802 | ₩75,930 | ₩76,507 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,883 | ₩76,896 | ₩76,044 | ₩76,172 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,519 | ₩78,533 | ₩76,024 | ₩76,199 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,848 | ₩78,358 | ₩77,285 | ₩78,264 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,259 | ₩77,285 | ₩75,984 | ₩76,950 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,917 | ₩76,286 | ₩75,025 | ₩75,367 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,561 | ₩76,561 | ₩75,689 | ₩76,038 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,442 | ₩76,306 | ₩74,442 | ₩76,172 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,924 | ₩75,126 | ₩73,811 | ₩73,945 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,273 | ₩75,374 | ₩74,227 | ₩74,750 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,287 | ₩75,944 | ₩74,750 | ₩75,474 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,702 | ₩75,756 | ₩74,992 | ₩75,246 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,663 | ₩75,964 | ₩74,509 | ₩75,582 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,831 | ₩74,951 | ₩73,623 | ₩73,945 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,670 | ₩75,233 | ₩73,798 | ₩74,093 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,744 | ₩74,529 | ₩73,489 | ₩74,401 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩73,060 | ₩74,562 | ₩72,926 | ₩73,851 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,577 | ₩72,980 | ₩71,933 | ₩72,202 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,798 | ₩73,798 | ₩72,141 | ₩72,510 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩74,066 | ₩74,214 | ₩73,261 | ₩73,771 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,939 | ₩73,865 | ₩72,731 | ₩73,798 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,516 | ₩73,697 | ₩73,073 | ₩73,302 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,893 | ₩73,617 | ₩71,893 | ₩73,214 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,531 | ₩72,419 | ₩71,397 | ₩72,282 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,567 | ₩69,258 | ₩68,325 | ₩69,056 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,795 | ₩68,989 | ₩67,963 | ₩68,983 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,205 | ₩69,935 | ₩67,802 | ₩68,808 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,835 | ₩70,002 | ₩68,768 | ₩69,331 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,863 | ₩68,634 | ₩66,575 | ₩68,151 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,574 | ₩67,690 | ₩65,784 | ₩65,978 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩67,051 | ₩67,655 | ₩66,608 | ₩66,769 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,164 | ₩68,654 | ₩67,118 | ₩67,266 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩69,143 | ₩69,439 | ₩68,285 | ₩68,855 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,716 | ₩68,728 | ₩66,702 | ₩68,366 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,172 | ₩68,567 | ₩67,011 | ₩67,333 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,877 | ₩67,225 | ₩65,214 | ₩65,750 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,595 | ₩67,507 | ₩66,072 | ₩67,051 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,218 | ₩68,473 | ₩67,427 | ₩67,480 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,406 | ₩68,658 | ₩67,708 | ₩68,231 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,339 | ₩68,560 | ₩67,655 | ₩67,977 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,205 | ₩68,406 | ₩66,957 | ₩67,293 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,956 | ₩69,076 | ₩67,681 | ₩67,735 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,667 | ₩70,056 | ₩68,942 | ₩69,720 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩70,015 | ₩70,954 | ₩69,707 | ₩69,841 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,245 | ₩70,217 | ₩67,386 | ₩70,015 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,854 | ₩69,854 | ₩68,741 | ₩69,184 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,302 | ₩72,497 | ₩70,445 | ₩71,122 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,261 | ₩73,462 | ₩72,309 | ₩72,805 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,577 | ₩73,073 | ₩71,142 | ₩72,778 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩73,006 | ₩74,509 | ₩72,738 | ₩74,267 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,436 | ₩73,918 | ₩72,926 | ₩73,892 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩73,999 | ₩74,294 | ₩72,852 | ₩74,214 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩75,072 | ₩75,112 | ₩73,436 | ₩73,865 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,623 | ₩74,764 | ₩73,489 | ₩74,643 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,375 | ₩74,549 | ₩73,100 | ₩73,583 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,959 | ₩75,045 | ₩73,838 | ₩74,629 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,382 | ₩74,214 | ₩73,328 | ₩74,160 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,731 | ₩74,301 | ₩73,167 | ₩73,489 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,248 | ₩73,912 | ₩72,765 | ₩73,476 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,275 | ₩74,415 | ₩72,658 | ₩73,932 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩75,065 | ₩76,105 | ₩73,194 | ₩73,275 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,737 | ₩75,461 | ₩74,227 | ₩74,629 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,758 | ₩74,562 | ₩73,476 | ₩74,120 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,275 | ₩73,968 | ₩73,060 | ₩73,623 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,679 | ₩73,503 | ₩71,558 | ₩73,355 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,445 | ₩71,155 | ₩70,069 | ₩70,874 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,686 | ₩71,449 | ₩70,143 | ₩71,115 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,170 | ₩70,793 | ₩69,170 | ₩70,270 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,869 | ₩69,117 | ₩67,869 | ₩68,996 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩68,111 | ₩68,714 | ₩67,494 | ₩68,070 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,835 | ₩69,130 | ₩67,816 | ₩68,674 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,607 | ₩68,795 | ₩67,936 | ₩68,272 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,674 | ₩68,902 | ₩68,127 | ₩68,634 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,741 | ₩68,962 | ₩68,419 | ₩68,567 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,237 | ₩69,237 | ₩68,332 | ₩68,540 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,814 | ₩70,035 | ₩69,036 | ₩69,304 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,285 | ₩69,673 | ₩68,138 | ₩69,278 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩68,138 | ₩68,459 | ₩67,547 | ₩67,762 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,170 | ₩69,452 | ₩68,894 | ₩69,170 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,298 | ₩69,231 | ₩68,298 | ₩68,956 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩68,003 | ₩68,272 | ₩67,420 | ₩67,990 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,856 | ₩68,158 | ₩67,668 | ₩68,057 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩67,065 | ₩67,774 | ₩66,950 | ₩67,708 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,595 | ₩67,386 | ₩66,595 | ₩67,239 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,562 | ₩66,253 | ₩65,381 | ₩66,219 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩67,038 | ₩67,266 | ₩65,589 | ₩65,683 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩66,126 | ₩67,138 | ₩65,388 | ₩67,024 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,670 | ₩66,769 | ₩65,670 | ₩66,313 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,489 | ₩65,576 | ₩64,288 | ₩65,522 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,932 | ₩65,007 | ₩64,073 | ₩64,100 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,267 | ₩65,267 | ₩64,803 | ₩64,811 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,857 | ₩66,139 | ₩65,543 | ₩65,683 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩66,126 | ₩66,126 | ₩65,844 | ₩66,072 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,991 | ₩66,132 | ₩65,817 | ₩66,032 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,750 | ₩66,044 | ₩65,663 | ₩65,924 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,428 | ₩65,877 | ₩65,240 | ₩65,784 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,811 | ₩65,289 | ₩64,811 | ₩65,133 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,905 | ₩65,415 | ₩64,637 | ₩64,784 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,388 | ₩65,656 | ₩64,140 | ₩64,221 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,763 | ₩65,998 | ₩65,043 | ₩65,401 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,300 | ₩66,300 | ₩65,509 | ₩65,763 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,917 | ₩66,981 | ₩65,510 | ₩65,817 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,643 | ₩66,823 | ₩65,643 | ₩66,729 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,489 | ₩66,052 | ₩64,450 | ₩65,737 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,784 | ₩65,180 | ₩64,422 | ₩64,449 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,401 | ₩65,643 | ₩64,858 | ₩64,959 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,334 | ₩65,408 | ₩64,952 | ₩65,012 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩64,999 | ₩65,546 | ₩64,811 | ₩65,374 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,436 | ₩65,133 | ₩64,181 | ₩65,079 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,717 | ₩64,731 | ₩63,993 | ₩64,301 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,556 | ₩65,026 | ₩64,292 | ₩64,328 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩65,026 | ₩65,193 | ₩64,798 | ₩65,106 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,395 | ₩65,207 | ₩64,315 | ₩64,784 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,282 | ₩64,456 | ₩63,021 | ₩64,355 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,477 | ₩63,228 | ₩62,276 | ₩63,014 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,364 | ₩62,613 | ₩60,948 | ₩62,303 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,987 | ₩63,309 | ₩61,002 | ₩61,042 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,249 | ₩62,638 | ₩61,894 | ₩62,102 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,874 | ₩62,390 | ₩61,444 | ₩61,914 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩63,014 | ₩63,175 | ₩61,860 | ₩62,075 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,544 | ₩63,530 | ₩62,464 | ₩63,027 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,617 | ₩64,784 | ₩63,014 | ₩63,188 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,409 | ₩65,066 | ₩64,362 | ₩64,623 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,583 | ₩64,583 | ₩64,073 | ₩64,275 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,556 | ₩64,791 | ₩63,845 | ₩64,556 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,550 | ₩64,167 | ₩63,101 | ₩64,060 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,570 | ₩64,704 | ₩63,705 | ₩63,926 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,752 | ₩64,630 | ₩63,517 | ₩64,248 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,859 | ₩64,127 | ₩63,380 | ₩63,886 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,744 | ₩64,744 | ₩64,073 | ₩64,543 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,422 | ₩65,039 | ₩64,295 | ₩64,731 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,516 | ₩65,562 | ₩64,328 | ₩64,422 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,986 | ₩65,831 | ₩64,704 | ₩65,133 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩65,053 | ₩65,334 | ₩64,677 | ₩64,784 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,455 | ₩65,455 | ₩64,731 | ₩65,026 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,972 | ₩65,187 | ₩64,818 | ₩64,825 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,430 | ₩64,375 | ₩63,255 | ₩64,288 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,771 | ₩64,945 | ₩63,097 | ₩63,282 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,221 | ₩64,724 | ₩63,752 | ₩64,623 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,845 | ₩64,382 | ₩63,825 | ₩64,275 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,255 | ₩63,684 | ₩62,933 | ₩63,269 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,275 | ₩64,391 | ₩63,094 | ₩63,389 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,422 | ₩64,743 | ₩63,483 | ₩64,087 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,544 | ₩64,369 | ₩62,363 | ₩63,993 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,907 | ₩63,497 | ₩62,813 | ₩63,135 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩64,127 | ₩64,382 | ₩62,209 | ₩62,263 | -2.91% | 111만 |
|---|