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 | ₩71,477 | ₩71,919 | ₩71,022 | ₩71,585 | +0.15% | 103.5만 |
| 2026.10.08 | ₩70,982 | ₩71,558 | ₩70,513 | ₩71,317 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,468 | ₩72,468 | ₩70,875 | ₩71,370 | -1.52% | 171.9만 |
| 2026.10.06 | ₩72,977 | ₩73,553 | ₩72,750 | ₩73,192 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,093 | ₩73,071 | ₩71,437 | ₩72,468 | +0.52% | 150만 |
| 2026.10.02 | ₩71,826 | ₩72,388 | ₩71,571 | ₩72,160 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,178 | ₩71,051 | ₩69,577 | ₩71,035 | +1.22% | 133.4만 |
| 2026.09.30 | ₩70,995 | ₩71,049 | ₩70,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,312 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,263 | ₩71,638 | ₩70,359 | ₩70,861 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,169 | ₩71,611 | ₩70,567 | ₩71,089 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,424 | ₩71,839 | ₩71,033 | ₩71,611 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,183 | ₩71,504 | ₩70,781 | ₩71,076 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,410 | ₩71,980 | ₩71,169 | ₩71,504 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,558 | ₩71,846 | ₩71,189 | ₩71,745 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,410 | ₩71,410 | ₩70,526 | ₩71,089 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,620 | ₩70,982 | ₩70,366 | ₩70,928 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,839 | ₩72,053 | ₩70,560 | ₩70,861 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,223 | ₩71,692 | ₩70,071 | ₩70,647 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,196 | ₩71,424 | ₩70,433 | ₩70,768 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩70,982 | ₩71,390 | ₩70,520 | ₩71,009 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,214 | ₩72,669 | ₩72,080 | ₩72,428 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩71,973 | ₩72,160 | ₩71,176 | ₩71,464 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,071 | ₩73,560 | ₩72,502 | ₩72,576 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,741 | ₩74,009 | ₩73,359 | ₩73,406 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,285 | ₩74,002 | ₩73,165 | ₩73,875 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,205 | ₩73,413 | ₩72,201 | ₩73,245 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,428 | ₩72,897 | ₩71,933 | ₩72,696 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,810 | ₩73,259 | ₩71,966 | ₩72,214 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,734 | ₩73,861 | ₩73,192 | ₩73,259 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,201 | ₩75,428 | ₩73,828 | ₩74,076 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,361 | ₩75,466 | ₩74,625 | ₩75,080 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,558 | ₩75,576 | ₩74,558 | ₩75,281 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,562 | ₩75,683 | ₩74,397 | ₩74,504 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,629 | ₩75,877 | ₩74,665 | ₩74,893 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,549 | ₩75,930 | ₩75,225 | ₩75,522 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,602 | ₩75,957 | ₩74,980 | ₩75,053 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,330 | ₩77,330 | ₩75,837 | ₩76,044 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,080 | ₩78,187 | ₩76,701 | ₩76,754 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,468 | ₩78,857 | ₩78,201 | ₩78,656 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,201 | ₩78,569 | ₩77,756 | ₩78,468 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,723 | ₩78,723 | ₩77,826 | ₩78,093 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,366 | ₩79,526 | ₩78,160 | ₩78,334 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,334 | ₩79,285 | ₩78,221 | ₩78,616 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,696 | ₩78,884 | ₩77,966 | ₩78,080 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,723 | ₩78,924 | ₩78,026 | ₩78,602 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,111 | ₩79,660 | ₩78,033 | ₩78,147 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,736 | ₩79,526 | ₩78,509 | ₩78,549 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,665 | ₩78,649 | ₩76,741 | ₩78,455 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩75,924 | ₩77,176 | ₩75,442 | ₩77,062 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,696 | ₩75,944 | ₩74,919 | ₩75,482 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,160 | ₩75,509 | ₩74,323 | ₩75,134 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,459 | ₩76,459 | ₩73,532 | ₩73,647 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩76,888 | ₩77,049 | ₩76,232 | ₩76,473 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩77,906 | ₩78,080 | ₩76,018 | ₩76,982 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,196 | ₩77,805 | ₩76,821 | ₩77,263 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩76,051 | ₩77,410 | ₩75,870 | ₩77,022 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,134 | ₩76,064 | ₩75,067 | ₩75,803 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,388 | ₩75,696 | ₩74,477 | ₩75,268 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩75,924 | ₩76,218 | ₩74,343 | ₩74,598 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,495 | ₩76,379 | ₩74,799 | ₩75,401 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,241 | ₩76,419 | ₩75,160 | ₩76,044 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,151 | ₩76,151 | ₩74,812 | ₩75,857 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,098 | ₩76,821 | ₩75,576 | ₩75,951 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,817 | ₩76,205 | ₩75,107 | ₩75,308 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,803 | ₩76,245 | ₩75,308 | ₩75,924 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,736 | ₩76,312 | ₩75,482 | ₩75,562 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩75,000 | ₩75,348 | ₩74,330 | ₩75,053 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,263 | ₩77,378 | ₩74,966 | ₩75,589 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,821 | ₩77,792 | ₩76,741 | ₩77,451 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,772 | ₩78,000 | ₩75,703 | ₩76,540 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,750 | ₩78,776 | ₩77,176 | ₩77,250 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,750 | ₩79,018 | ₩78,361 | ₩78,910 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,790 | ₩78,951 | ₩77,785 | ₩78,482 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,687 | ₩79,701 | ₩78,629 | ₩78,803 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩78,951 | ₩80,933 | ₩78,951 | ₩80,343 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,718 | ₩78,977 | ₩77,625 | ₩78,227 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩78,013 | ₩78,442 | ₩76,875 | ₩77,424 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,442 | ₩79,406 | ₩78,388 | ₩79,339 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,643 | ₩78,924 | ₩77,986 | ₩78,428 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,294 | ₩79,299 | ₩77,464 | ₩77,651 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,321 | ₩79,232 | ₩78,321 | ₩78,348 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,629 | ₩79,031 | ₩77,866 | ₩77,906 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,102 | ₩77,785 | ₩76,741 | ₩77,357 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,879 | ₩76,761 | ₩74,718 | ₩76,580 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,433 | ₩76,614 | ₩74,049 | ₩74,062 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,326 | ₩77,236 | ₩74,611 | ₩76,567 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,553 | ₩76,553 | ₩75,522 | ₩75,683 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,821 | ₩77,102 | ₩75,535 | ₩75,910 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩76,942 | ₩77,243 | ₩76,473 | ₩77,156 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩75,951 | ₩77,263 | ₩75,870 | ₩76,727 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩75,000 | ₩76,379 | ₩74,926 | ₩76,192 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,772 | ₩75,187 | ₩73,928 | ₩74,973 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,656 | ₩75,924 | ₩75,167 | ₩75,415 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,803 | ₩75,951 | ₩74,625 | ₩75,602 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,870 | ₩76,125 | ₩75,468 | ₩75,964 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,437 | ₩75,515 | ₩74,243 | ₩75,415 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,580 | ₩74,009 | ₩72,776 | ₩73,580 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,602 | ₩73,366 | ₩72,053 | ₩73,044 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,535 | ₩73,232 | ₩71,960 | ₩72,977 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,776 | ₩72,776 | ₩71,410 | ₩72,013 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,357 | ₩74,357 | ₩72,957 | ₩73,285 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,201 | ₩75,201 | ₩73,975 | ₩74,210 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩76,018 | ₩76,285 | ₩75,509 | ₩76,111 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,830 | ₩76,044 | ₩75,107 | ₩75,629 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,151 | ₩76,352 | ₩74,732 | ₩75,696 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,071 | ₩76,687 | ₩75,817 | ₩76,393 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,768 | ₩76,781 | ₩75,930 | ₩76,058 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,401 | ₩78,415 | ₩75,910 | ₩76,084 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,732 | ₩78,241 | ₩77,169 | ₩78,147 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,145 | ₩77,169 | ₩75,870 | ₩76,834 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,803 | ₩76,172 | ₩74,913 | ₩75,254 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,446 | ₩76,446 | ₩75,576 | ₩75,924 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,330 | ₩76,192 | ₩74,330 | ₩76,058 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,812 | ₩75,013 | ₩73,701 | ₩73,835 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,160 | ₩75,261 | ₩74,116 | ₩74,638 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,174 | ₩75,830 | ₩74,638 | ₩75,361 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,589 | ₩75,643 | ₩74,879 | ₩75,134 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,551 | ₩75,850 | ₩74,397 | ₩75,468 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,718 | ₩74,839 | ₩73,513 | ₩73,835 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,558 | ₩75,120 | ₩73,687 | ₩73,982 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,634 | ₩74,417 | ₩73,379 | ₩74,290 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩72,951 | ₩74,451 | ₩72,817 | ₩73,741 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,468 | ₩72,870 | ₩71,826 | ₩72,093 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,687 | ₩73,687 | ₩72,033 | ₩72,401 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩73,955 | ₩74,102 | ₩73,151 | ₩73,660 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,830 | ₩73,754 | ₩72,622 | ₩73,687 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,406 | ₩73,587 | ₩72,964 | ₩73,192 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,785 | ₩73,506 | ₩71,785 | ₩73,105 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,424 | ₩72,310 | ₩71,290 | ₩72,174 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,464 | ₩69,154 | ₩68,223 | ₩68,953 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,692 | ₩68,886 | ₩67,861 | ₩68,879 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,102 | ₩69,830 | ₩67,701 | ₩68,705 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,732 | ₩69,897 | ₩68,665 | ₩69,227 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,763 | ₩68,531 | ₩66,475 | ₩68,049 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,473 | ₩67,588 | ₩65,685 | ₩65,879 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩66,951 | ₩67,553 | ₩66,509 | ₩66,669 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,062 | ₩68,551 | ₩67,018 | ₩67,165 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩69,040 | ₩69,335 | ₩68,183 | ₩68,752 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,616 | ₩68,625 | ₩66,602 | ₩68,263 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,071 | ₩68,464 | ₩66,910 | ₩67,232 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,777 | ₩67,125 | ₩65,116 | ₩65,652 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,495 | ₩67,406 | ₩65,973 | ₩66,951 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,116 | ₩68,370 | ₩67,326 | ₩67,379 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,303 | ₩68,555 | ₩67,607 | ₩68,129 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,236 | ₩68,457 | ₩67,553 | ₩67,875 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,102 | ₩68,303 | ₩66,857 | ₩67,192 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,852 | ₩68,973 | ₩67,580 | ₩67,634 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,562 | ₩69,951 | ₩68,839 | ₩69,616 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩69,910 | ₩70,848 | ₩69,602 | ₩69,736 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,143 | ₩70,111 | ₩67,285 | ₩69,910 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,750 | ₩69,750 | ₩68,638 | ₩69,080 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,194 | ₩72,388 | ₩70,339 | ₩71,015 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,151 | ₩73,352 | ₩72,201 | ₩72,696 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,468 | ₩72,964 | ₩71,035 | ₩72,669 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩72,897 | ₩74,397 | ₩72,629 | ₩74,156 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,326 | ₩73,808 | ₩72,817 | ₩73,781 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩73,888 | ₩74,183 | ₩72,743 | ₩74,102 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩74,960 | ₩75,000 | ₩73,326 | ₩73,754 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,513 | ₩74,651 | ₩73,379 | ₩74,531 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,263 | ₩74,437 | ₩72,991 | ₩73,473 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,848 | ₩74,933 | ₩73,727 | ₩74,518 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,272 | ₩74,102 | ₩73,218 | ₩74,049 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,620 | ₩74,189 | ₩73,058 | ₩73,379 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,138 | ₩73,801 | ₩72,656 | ₩73,366 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,165 | ₩74,303 | ₩72,549 | ₩73,821 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩74,953 | ₩75,991 | ₩73,085 | ₩73,165 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,625 | ₩75,348 | ₩74,116 | ₩74,518 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,647 | ₩74,451 | ₩73,366 | ₩74,009 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,165 | ₩73,857 | ₩72,951 | ₩73,513 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,571 | ₩73,393 | ₩71,451 | ₩73,245 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,339 | ₩71,049 | ₩69,964 | ₩70,768 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,580 | ₩71,342 | ₩70,038 | ₩71,009 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,067 | ₩70,687 | ₩69,067 | ₩70,165 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,768 | ₩69,013 | ₩67,768 | ₩68,893 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩68,009 | ₩68,611 | ₩67,393 | ₩67,968 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,732 | ₩69,026 | ₩67,714 | ₩68,571 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,504 | ₩68,692 | ₩67,835 | ₩68,169 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,571 | ₩68,799 | ₩68,025 | ₩68,531 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,638 | ₩68,859 | ₩68,317 | ₩68,464 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,134 | ₩69,134 | ₩68,230 | ₩68,437 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,710 | ₩69,931 | ₩68,933 | ₩69,201 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,183 | ₩69,569 | ₩68,035 | ₩69,174 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩68,035 | ₩68,357 | ₩67,446 | ₩67,660 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,067 | ₩69,348 | ₩68,791 | ₩69,067 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,196 | ₩69,127 | ₩68,196 | ₩68,852 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩67,901 | ₩68,169 | ₩67,319 | ₩67,888 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,754 | ₩68,056 | ₩67,567 | ₩67,955 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩66,964 | ₩67,672 | ₩66,850 | ₩67,607 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,495 | ₩67,285 | ₩66,495 | ₩67,138 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,464 | ₩66,154 | ₩65,283 | ₩66,120 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩66,937 | ₩67,165 | ₩65,491 | ₩65,585 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩66,027 | ₩67,038 | ₩65,290 | ₩66,924 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,571 | ₩66,669 | ₩65,571 | ₩66,214 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,393 | ₩65,477 | ₩64,192 | ₩65,424 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,835 | ₩64,910 | ₩63,977 | ₩64,004 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,169 | ₩65,169 | ₩64,706 | ₩64,714 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,759 | ₩66,040 | ₩65,445 | ₩65,585 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩66,027 | ₩66,027 | ₩65,745 | ₩65,973 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,893 | ₩66,033 | ₩65,718 | ₩65,933 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,652 | ₩65,945 | ₩65,564 | ₩65,826 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,330 | ₩65,779 | ₩65,143 | ₩65,685 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,714 | ₩65,191 | ₩64,714 | ₩65,035 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,808 | ₩65,317 | ₩64,540 | ₩64,687 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,290 | ₩65,558 | ₩64,044 | ₩64,125 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,665 | ₩65,899 | ₩64,946 | ₩65,303 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,201 | ₩66,201 | ₩65,410 | ₩65,665 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,817 | ₩66,881 | ₩65,412 | ₩65,718 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,544 | ₩66,723 | ₩65,544 | ₩66,629 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,393 | ₩65,953 | ₩64,354 | ₩65,638 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,687 | ₩65,082 | ₩64,326 | ₩64,352 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,303 | ₩65,544 | ₩64,761 | ₩64,861 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,236 | ₩65,310 | ₩64,855 | ₩64,915 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩64,902 | ₩65,448 | ₩64,714 | ₩65,277 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,339 | ₩65,035 | ₩64,085 | ₩64,982 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,620 | ₩64,634 | ₩63,897 | ₩64,205 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,460 | ₩64,928 | ₩64,196 | ₩64,232 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩64,928 | ₩65,096 | ₩64,701 | ₩65,009 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,299 | ₩65,109 | ₩64,218 | ₩64,687 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,187 | ₩64,359 | ₩62,926 | ₩64,259 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,384 | ₩63,134 | ₩62,183 | ₩62,919 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,272 | ₩62,519 | ₩60,857 | ₩62,210 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,893 | ₩63,214 | ₩60,910 | ₩60,951 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,156 | ₩62,544 | ₩61,801 | ₩62,009 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,781 | ₩62,297 | ₩61,352 | ₩61,821 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩62,919 | ₩63,080 | ₩61,768 | ₩61,982 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,451 | ₩63,435 | ₩62,370 | ₩62,933 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,520 | ₩64,687 | ₩62,919 | ₩63,093 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,312 | ₩64,968 | ₩64,265 | ₩64,527 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,486 | ₩64,486 | ₩63,977 | ₩64,178 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,460 | ₩64,694 | ₩63,750 | ₩64,460 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,455 | ₩64,071 | ₩63,006 | ₩63,964 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,473 | ₩64,607 | ₩63,609 | ₩63,830 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,656 | ₩64,533 | ₩63,422 | ₩64,152 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,763 | ₩64,031 | ₩63,285 | ₩63,790 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,647 | ₩64,647 | ₩63,977 | ₩64,446 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,326 | ₩64,942 | ₩64,198 | ₩64,634 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,419 | ₩65,464 | ₩64,232 | ₩64,326 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,888 | ₩65,732 | ₩64,607 | ₩65,035 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩64,955 | ₩65,236 | ₩64,580 | ₩64,687 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,357 | ₩65,357 | ₩64,634 | ₩64,928 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,875 | ₩65,089 | ₩64,721 | ₩64,727 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,335 | ₩64,279 | ₩63,160 | ₩64,192 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,674 | ₩64,848 | ₩63,002 | ₩63,187 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,125 | ₩64,627 | ₩63,656 | ₩64,527 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,750 | ₩64,285 | ₩63,730 | ₩64,178 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,160 | ₩63,589 | ₩62,839 | ₩63,174 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,178 | ₩64,295 | ₩63,000 | ₩63,294 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,326 | ₩64,646 | ₩63,388 | ₩63,991 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,451 | ₩64,272 | ₩62,270 | ₩63,897 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,812 | ₩63,402 | ₩62,718 | ₩63,040 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩64,031 | ₩64,285 | ₩62,116 | ₩62,169 | -2.91% | 111만 |
|---|