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 | ₩71,456 | ₩71,898 | ₩71,001 | ₩71,563 | +0.15% | 103.5만 |
| 2026.10.08 | ₩70,961 | ₩71,536 | ₩70,492 | ₩71,295 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,447 | ₩72,447 | ₩70,854 | ₩71,349 | -1.52% | 171.9만 |
| 2026.10.06 | ₩72,956 | ₩73,531 | ₩72,728 | ₩73,170 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,072 | ₩73,049 | ₩71,416 | ₩72,447 | +0.52% | 150만 |
| 2026.10.02 | ₩71,804 | ₩72,366 | ₩71,550 | ₩72,139 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,157 | ₩71,030 | ₩69,556 | ₩71,014 | +1.22% | 133.4만 |
| 2026.09.30 | ₩70,974 | ₩71,028 | ₩70,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,291 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,242 | ₩71,617 | ₩70,338 | ₩70,840 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,148 | ₩71,590 | ₩70,546 | ₩71,068 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,402 | ₩71,818 | ₩71,012 | ₩71,590 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,161 | ₩71,483 | ₩70,760 | ₩71,054 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,389 | ₩71,958 | ₩71,148 | ₩71,483 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,536 | ₩71,824 | ₩71,168 | ₩71,724 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,389 | ₩71,389 | ₩70,505 | ₩71,068 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,599 | ₩70,961 | ₩70,345 | ₩70,907 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,818 | ₩72,032 | ₩70,539 | ₩70,840 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,202 | ₩71,670 | ₩70,050 | ₩70,626 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,175 | ₩71,402 | ₩70,412 | ₩70,746 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩70,961 | ₩71,369 | ₩70,499 | ₩70,987 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,192 | ₩72,648 | ₩72,059 | ₩72,407 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩71,951 | ₩72,139 | ₩71,155 | ₩71,443 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,049 | ₩73,538 | ₩72,480 | ₩72,554 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,719 | ₩73,987 | ₩73,337 | ₩73,384 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,264 | ₩73,980 | ₩73,143 | ₩73,853 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,183 | ₩73,391 | ₩72,179 | ₩73,223 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,407 | ₩72,875 | ₩71,911 | ₩72,674 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,788 | ₩73,237 | ₩71,945 | ₩72,192 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,712 | ₩73,839 | ₩73,170 | ₩73,237 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,178 | ₩75,406 | ₩73,806 | ₩74,053 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,339 | ₩75,443 | ₩74,602 | ₩75,058 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,535 | ₩75,553 | ₩74,535 | ₩75,258 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,540 | ₩75,660 | ₩74,375 | ₩74,482 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,607 | ₩75,854 | ₩74,643 | ₩74,870 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,526 | ₩75,908 | ₩75,202 | ₩75,499 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,580 | ₩75,935 | ₩74,957 | ₩75,031 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,307 | ₩77,307 | ₩75,814 | ₩76,022 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,057 | ₩78,164 | ₩76,678 | ₩76,731 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,445 | ₩78,833 | ₩78,177 | ₩78,632 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,177 | ₩78,545 | ₩77,733 | ₩78,445 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,699 | ₩78,699 | ₩77,802 | ₩78,070 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,342 | ₩79,503 | ₩78,137 | ₩78,311 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,311 | ₩79,262 | ₩78,197 | ₩78,592 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,673 | ₩78,860 | ₩77,943 | ₩78,057 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,699 | ₩78,900 | ₩78,003 | ₩78,579 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,088 | ₩79,637 | ₩78,010 | ₩78,124 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,713 | ₩79,503 | ₩78,485 | ₩78,525 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,642 | ₩78,626 | ₩76,718 | ₩78,432 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩75,901 | ₩77,153 | ₩75,419 | ₩77,039 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,673 | ₩75,921 | ₩74,897 | ₩75,459 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,138 | ₩75,486 | ₩74,301 | ₩75,111 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,437 | ₩76,437 | ₩73,510 | ₩73,625 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩76,865 | ₩77,026 | ₩76,209 | ₩76,450 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩77,883 | ₩78,057 | ₩75,995 | ₩76,959 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,173 | ₩77,782 | ₩76,798 | ₩77,240 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩76,028 | ₩77,387 | ₩75,848 | ₩76,999 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,111 | ₩76,042 | ₩75,044 | ₩75,781 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,366 | ₩75,673 | ₩74,455 | ₩75,245 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩75,901 | ₩76,196 | ₩74,321 | ₩74,576 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,473 | ₩76,356 | ₩74,776 | ₩75,379 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,218 | ₩76,396 | ₩75,138 | ₩76,022 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,129 | ₩76,129 | ₩74,790 | ₩75,834 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,075 | ₩76,798 | ₩75,553 | ₩75,928 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,794 | ₩76,182 | ₩75,084 | ₩75,285 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,781 | ₩76,222 | ₩75,285 | ₩75,901 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,714 | ₩76,289 | ₩75,459 | ₩75,540 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩74,977 | ₩75,325 | ₩74,308 | ₩75,031 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,240 | ₩77,355 | ₩74,944 | ₩75,566 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,798 | ₩77,769 | ₩76,718 | ₩77,427 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,749 | ₩77,976 | ₩75,680 | ₩76,517 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,726 | ₩78,753 | ₩77,153 | ₩77,227 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,726 | ₩78,994 | ₩78,338 | ₩78,887 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,766 | ₩78,927 | ₩77,762 | ₩78,458 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,663 | ₩79,677 | ₩78,606 | ₩78,780 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩78,927 | ₩80,909 | ₩78,927 | ₩80,319 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,695 | ₩78,954 | ₩77,601 | ₩78,204 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩77,990 | ₩78,418 | ₩76,852 | ₩77,401 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,418 | ₩79,382 | ₩78,365 | ₩79,315 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,619 | ₩78,900 | ₩77,963 | ₩78,405 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,271 | ₩79,275 | ₩77,441 | ₩77,628 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,298 | ₩79,208 | ₩78,298 | ₩78,324 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,606 | ₩79,007 | ₩77,842 | ₩77,883 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,079 | ₩77,762 | ₩76,718 | ₩77,334 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,857 | ₩76,738 | ₩74,696 | ₩76,557 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,410 | ₩76,591 | ₩74,027 | ₩74,040 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,303 | ₩77,213 | ₩74,589 | ₩76,544 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,530 | ₩76,530 | ₩75,499 | ₩75,660 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,798 | ₩77,079 | ₩75,513 | ₩75,888 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩76,919 | ₩77,220 | ₩76,450 | ₩77,133 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩75,928 | ₩77,240 | ₩75,848 | ₩76,704 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩74,977 | ₩76,356 | ₩74,904 | ₩76,169 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,750 | ₩75,165 | ₩73,906 | ₩74,951 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,633 | ₩75,901 | ₩75,145 | ₩75,392 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,781 | ₩75,928 | ₩74,602 | ₩75,580 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,848 | ₩76,102 | ₩75,446 | ₩75,941 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,415 | ₩75,493 | ₩74,221 | ₩75,392 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,558 | ₩73,987 | ₩72,755 | ₩73,558 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,581 | ₩73,344 | ₩72,032 | ₩73,023 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,514 | ₩73,210 | ₩71,938 | ₩72,956 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,755 | ₩72,755 | ₩71,389 | ₩71,992 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,335 | ₩74,335 | ₩72,935 | ₩73,264 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,178 | ₩75,178 | ₩73,953 | ₩74,187 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩75,995 | ₩76,263 | ₩75,486 | ₩76,089 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,807 | ₩76,022 | ₩75,084 | ₩75,607 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,129 | ₩76,330 | ₩74,710 | ₩75,673 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,048 | ₩76,664 | ₩75,794 | ₩76,370 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,745 | ₩76,758 | ₩75,908 | ₩76,035 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,378 | ₩78,391 | ₩75,888 | ₩76,062 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,709 | ₩78,217 | ₩77,146 | ₩78,124 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,122 | ₩77,146 | ₩75,848 | ₩76,812 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,781 | ₩76,149 | ₩74,890 | ₩75,232 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,423 | ₩76,423 | ₩75,553 | ₩75,901 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,308 | ₩76,169 | ₩74,308 | ₩76,035 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,790 | ₩74,991 | ₩73,679 | ₩73,812 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,138 | ₩75,238 | ₩74,094 | ₩74,616 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,151 | ₩75,807 | ₩74,616 | ₩75,339 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,566 | ₩75,620 | ₩74,857 | ₩75,111 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,529 | ₩75,827 | ₩74,375 | ₩75,446 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,696 | ₩74,817 | ₩73,491 | ₩73,812 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,535 | ₩75,098 | ₩73,665 | ₩73,960 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,612 | ₩74,395 | ₩73,357 | ₩74,268 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩72,929 | ₩74,428 | ₩72,795 | ₩73,719 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,447 | ₩72,848 | ₩71,804 | ₩72,072 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,665 | ₩73,665 | ₩72,012 | ₩72,380 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩73,933 | ₩74,080 | ₩73,130 | ₩73,638 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,808 | ₩73,732 | ₩72,601 | ₩73,665 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,384 | ₩73,565 | ₩72,942 | ₩73,170 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,764 | ₩73,484 | ₩71,764 | ₩73,083 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,402 | ₩72,289 | ₩71,269 | ₩72,152 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,444 | ₩69,133 | ₩68,203 | ₩68,932 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,671 | ₩68,865 | ₩67,841 | ₩68,859 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,082 | ₩69,809 | ₩67,680 | ₩68,685 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,711 | ₩69,876 | ₩68,644 | ₩69,207 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,743 | ₩68,510 | ₩66,455 | ₩68,028 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,453 | ₩67,568 | ₩65,665 | ₩65,860 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩66,931 | ₩67,533 | ₩66,489 | ₩66,649 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,042 | ₩68,531 | ₩66,998 | ₩67,145 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩69,019 | ₩69,314 | ₩68,162 | ₩68,731 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,596 | ₩68,604 | ₩66,583 | ₩68,243 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,051 | ₩68,444 | ₩66,890 | ₩67,212 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,757 | ₩67,105 | ₩65,096 | ₩65,632 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,475 | ₩67,386 | ₩65,953 | ₩66,931 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,095 | ₩68,350 | ₩67,305 | ₩67,359 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,283 | ₩68,535 | ₩67,587 | ₩68,109 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,216 | ₩68,437 | ₩67,533 | ₩67,854 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,082 | ₩68,283 | ₩66,837 | ₩67,172 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,832 | ₩68,952 | ₩67,560 | ₩67,613 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,541 | ₩69,930 | ₩68,818 | ₩69,595 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩69,890 | ₩70,827 | ₩69,582 | ₩69,715 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,122 | ₩70,090 | ₩67,265 | ₩69,890 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,729 | ₩69,729 | ₩68,618 | ₩69,059 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,172 | ₩72,366 | ₩70,318 | ₩70,994 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,130 | ₩73,330 | ₩72,179 | ₩72,674 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,447 | ₩72,942 | ₩71,014 | ₩72,648 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩72,875 | ₩74,375 | ₩72,607 | ₩74,134 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,304 | ₩73,786 | ₩72,795 | ₩73,759 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩73,866 | ₩74,161 | ₩72,721 | ₩74,080 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩74,937 | ₩74,977 | ₩73,304 | ₩73,732 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,491 | ₩74,629 | ₩73,357 | ₩74,509 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,241 | ₩74,415 | ₩72,969 | ₩73,451 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,826 | ₩74,910 | ₩73,705 | ₩74,495 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,250 | ₩74,080 | ₩73,197 | ₩74,027 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,598 | ₩74,167 | ₩73,036 | ₩73,357 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,116 | ₩73,779 | ₩72,634 | ₩73,344 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,143 | ₩74,281 | ₩72,527 | ₩73,799 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩74,930 | ₩75,968 | ₩73,063 | ₩73,143 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,602 | ₩75,325 | ₩74,094 | ₩74,495 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,625 | ₩74,428 | ₩73,344 | ₩73,987 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,143 | ₩73,835 | ₩72,929 | ₩73,491 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,550 | ₩73,371 | ₩71,429 | ₩73,223 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,318 | ₩71,028 | ₩69,943 | ₩70,746 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,559 | ₩71,321 | ₩70,017 | ₩70,987 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,046 | ₩70,666 | ₩69,046 | ₩70,144 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,747 | ₩68,992 | ₩67,747 | ₩68,872 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩67,988 | ₩68,591 | ₩67,372 | ₩67,948 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,711 | ₩69,006 | ₩67,694 | ₩68,551 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,484 | ₩68,671 | ₩67,814 | ₩68,149 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,551 | ₩68,778 | ₩68,004 | ₩68,510 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,618 | ₩68,839 | ₩68,296 | ₩68,444 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,113 | ₩69,113 | ₩68,209 | ₩68,417 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,689 | ₩69,910 | ₩68,912 | ₩69,180 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,162 | ₩69,548 | ₩68,015 | ₩69,153 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩68,015 | ₩68,336 | ₩67,426 | ₩67,640 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,046 | ₩69,327 | ₩68,770 | ₩69,046 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,176 | ₩69,106 | ₩68,176 | ₩68,832 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩67,881 | ₩68,149 | ₩67,299 | ₩67,868 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,734 | ₩68,035 | ₩67,546 | ₩67,935 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩66,944 | ₩67,652 | ₩66,830 | ₩67,587 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,475 | ₩67,265 | ₩66,475 | ₩67,118 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,444 | ₩66,134 | ₩65,264 | ₩66,101 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩66,917 | ₩67,145 | ₩65,471 | ₩65,565 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩66,007 | ₩67,018 | ₩65,270 | ₩66,904 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,552 | ₩66,649 | ₩65,552 | ₩66,194 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,373 | ₩65,458 | ₩64,173 | ₩65,404 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,815 | ₩64,890 | ₩63,958 | ₩63,985 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,150 | ₩65,150 | ₩64,687 | ₩64,695 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,739 | ₩66,020 | ₩65,426 | ₩65,565 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩66,007 | ₩66,007 | ₩65,726 | ₩65,953 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,873 | ₩66,013 | ₩65,699 | ₩65,913 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,632 | ₩65,925 | ₩65,545 | ₩65,806 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,311 | ₩65,759 | ₩65,123 | ₩65,665 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,695 | ₩65,171 | ₩64,695 | ₩65,016 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,788 | ₩65,297 | ₩64,521 | ₩64,668 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,270 | ₩65,538 | ₩64,025 | ₩64,106 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,645 | ₩65,880 | ₩64,926 | ₩65,284 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,181 | ₩66,181 | ₩65,391 | ₩65,645 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,797 | ₩66,861 | ₩65,392 | ₩65,699 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,525 | ₩66,703 | ₩65,525 | ₩66,609 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,373 | ₩65,933 | ₩64,335 | ₩65,619 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,668 | ₩65,063 | ₩64,306 | ₩64,333 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,284 | ₩65,525 | ₩64,742 | ₩64,842 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,217 | ₩65,290 | ₩64,835 | ₩64,896 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩64,882 | ₩65,428 | ₩64,695 | ₩65,257 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,320 | ₩65,016 | ₩64,065 | ₩64,962 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,601 | ₩64,614 | ₩63,878 | ₩64,186 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,440 | ₩64,909 | ₩64,177 | ₩64,213 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩64,909 | ₩65,076 | ₩64,681 | ₩64,989 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,280 | ₩65,090 | ₩64,199 | ₩64,668 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,168 | ₩64,340 | ₩62,907 | ₩64,239 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,365 | ₩63,115 | ₩62,164 | ₩62,901 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,254 | ₩62,500 | ₩60,839 | ₩62,191 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,874 | ₩63,195 | ₩60,892 | ₩60,932 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,137 | ₩62,526 | ₩61,783 | ₩61,990 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,763 | ₩62,278 | ₩61,334 | ₩61,803 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩62,901 | ₩63,061 | ₩61,749 | ₩61,963 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,432 | ₩63,416 | ₩62,352 | ₩62,914 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,501 | ₩64,668 | ₩62,901 | ₩63,075 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,293 | ₩64,949 | ₩64,246 | ₩64,507 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,467 | ₩64,467 | ₩63,958 | ₩64,159 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,440 | ₩64,675 | ₩63,731 | ₩64,440 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,436 | ₩64,052 | ₩62,988 | ₩63,945 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,454 | ₩64,588 | ₩63,590 | ₩63,811 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,637 | ₩64,514 | ₩63,403 | ₩64,132 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,744 | ₩64,012 | ₩63,266 | ₩63,771 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,628 | ₩64,628 | ₩63,958 | ₩64,427 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,306 | ₩64,922 | ₩64,179 | ₩64,614 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,400 | ₩65,444 | ₩64,213 | ₩64,306 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,869 | ₩65,712 | ₩64,588 | ₩65,016 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩64,936 | ₩65,217 | ₩64,561 | ₩64,668 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,337 | ₩65,337 | ₩64,614 | ₩64,909 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,855 | ₩65,070 | ₩64,701 | ₩64,708 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,316 | ₩64,260 | ₩63,142 | ₩64,173 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,655 | ₩64,829 | ₩62,984 | ₩63,168 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,106 | ₩64,608 | ₩63,637 | ₩64,507 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,731 | ₩64,266 | ₩63,711 | ₩64,159 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,142 | ₩63,570 | ₩62,820 | ₩63,155 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,159 | ₩64,276 | ₩62,981 | ₩63,275 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,306 | ₩64,626 | ₩63,369 | ₩63,972 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,432 | ₩64,253 | ₩62,251 | ₩63,878 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,793 | ₩63,383 | ₩62,700 | ₩63,021 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩64,012 | ₩64,266 | ₩62,097 | ₩62,151 | -2.91% | 111만 |
|---|