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 | ₩71,577 | ₩72,019 | ₩71,121 | ₩71,684 | +0.15% | 103.5만 |
| 2026.10.08 | ₩71,080 | ₩71,657 | ₩70,611 | ₩71,416 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,569 | ₩72,569 | ₩70,973 | ₩71,469 | -1.52% | 171.9만 |
| 2026.10.06 | ₩73,079 | ₩73,655 | ₩72,851 | ₩73,293 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,194 | ₩73,173 | ₩71,536 | ₩72,569 | +0.52% | 150만 |
| 2026.10.02 | ₩71,925 | ₩72,489 | ₩71,671 | ₩72,261 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,276 | ₩71,150 | ₩69,674 | ₩71,134 | +1.22% | 133.4만 |
| 2026.09.30 | ₩71,094 | ₩71,147 | ₩70,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,410 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,362 | ₩71,738 | ₩70,457 | ₩70,960 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,268 | ₩71,711 | ₩70,665 | ₩71,188 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,523 | ₩71,939 | ₩71,131 | ₩71,711 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,282 | ₩71,603 | ₩70,879 | ₩71,174 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,510 | ₩72,080 | ₩71,268 | ₩71,603 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,657 | ₩71,945 | ₩71,288 | ₩71,845 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,510 | ₩71,510 | ₩70,624 | ₩71,188 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,718 | ₩71,080 | ₩70,463 | ₩71,027 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,939 | ₩72,153 | ₩70,658 | ₩70,960 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,322 | ₩71,791 | ₩70,168 | ₩70,745 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,295 | ₩71,523 | ₩70,531 | ₩70,866 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩71,080 | ₩71,489 | ₩70,618 | ₩71,107 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,314 | ₩72,770 | ₩72,180 | ₩72,529 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩72,073 | ₩72,261 | ₩71,275 | ₩71,563 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,173 | ₩73,662 | ₩72,603 | ₩72,676 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,843 | ₩74,111 | ₩73,461 | ₩73,508 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,387 | ₩74,105 | ₩73,266 | ₩73,977 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,307 | ₩73,515 | ₩72,301 | ₩73,347 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,529 | ₩72,998 | ₩72,033 | ₩72,797 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,911 | ₩73,360 | ₩72,066 | ₩72,314 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,836 | ₩73,964 | ₩73,293 | ₩73,360 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,305 | ₩75,533 | ₩73,930 | ₩74,178 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,466 | ₩75,571 | ₩74,728 | ₩75,184 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,661 | ₩75,681 | ₩74,661 | ₩75,385 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,667 | ₩75,788 | ₩74,500 | ₩74,608 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,734 | ₩75,982 | ₩74,769 | ₩74,997 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,654 | ₩76,036 | ₩75,329 | ₩75,627 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,707 | ₩76,063 | ₩75,084 | ₩75,157 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,437 | ₩77,437 | ₩75,942 | ₩76,150 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,188 | ₩78,296 | ₩76,807 | ₩76,861 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,577 | ₩78,966 | ₩78,309 | ₩78,765 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,309 | ₩78,678 | ₩77,864 | ₩78,577 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,832 | ₩78,832 | ₩77,934 | ₩78,202 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,476 | ₩79,637 | ₩78,269 | ₩78,443 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,443 | ₩79,395 | ₩78,329 | ₩78,725 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,805 | ₩78,993 | ₩78,074 | ₩78,188 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,832 | ₩79,033 | ₩78,135 | ₩78,712 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,221 | ₩79,771 | ₩78,142 | ₩78,256 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,846 | ₩79,637 | ₩78,618 | ₩78,658 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,773 | ₩78,758 | ₩76,847 | ₩78,564 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩76,029 | ₩77,283 | ₩75,546 | ₩77,169 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,801 | ₩76,049 | ₩75,023 | ₩75,587 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,265 | ₩75,613 | ₩74,427 | ₩75,238 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,566 | ₩76,566 | ₩73,634 | ₩73,749 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩76,995 | ₩77,156 | ₩76,338 | ₩76,579 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩78,014 | ₩78,188 | ₩76,123 | ₩77,089 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,303 | ₩77,914 | ₩76,928 | ₩77,370 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩76,157 | ₩77,518 | ₩75,976 | ₩77,129 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,238 | ₩76,170 | ₩75,171 | ₩75,909 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,493 | ₩75,801 | ₩74,581 | ₩75,372 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩76,029 | ₩76,324 | ₩74,447 | ₩74,701 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,600 | ₩76,485 | ₩74,903 | ₩75,506 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,345 | ₩76,525 | ₩75,265 | ₩76,150 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,257 | ₩76,257 | ₩74,916 | ₩75,962 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,204 | ₩76,928 | ₩75,681 | ₩76,056 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,922 | ₩76,311 | ₩75,211 | ₩75,412 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,909 | ₩76,351 | ₩75,412 | ₩76,029 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,841 | ₩76,418 | ₩75,587 | ₩75,667 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩75,104 | ₩75,453 | ₩74,433 | ₩75,157 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,370 | ₩77,486 | ₩75,070 | ₩75,694 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,928 | ₩77,900 | ₩76,847 | ₩77,558 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,880 | ₩78,108 | ₩75,808 | ₩76,646 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,859 | ₩78,886 | ₩77,283 | ₩77,357 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,859 | ₩79,127 | ₩78,470 | ₩79,020 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,899 | ₩79,060 | ₩77,893 | ₩78,591 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,798 | ₩79,811 | ₩78,738 | ₩78,913 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩79,060 | ₩81,045 | ₩79,060 | ₩80,455 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,826 | ₩79,087 | ₩77,732 | ₩78,336 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩78,121 | ₩78,551 | ₩76,981 | ₩77,531 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,551 | ₩79,516 | ₩78,497 | ₩79,449 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,752 | ₩79,033 | ₩78,095 | ₩78,537 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,403 | ₩79,409 | ₩77,572 | ₩77,759 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,430 | ₩79,342 | ₩78,430 | ₩78,457 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,738 | ₩79,141 | ₩77,974 | ₩78,014 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,209 | ₩77,893 | ₩76,847 | ₩77,464 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,983 | ₩76,867 | ₩74,822 | ₩76,686 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,539 | ₩76,720 | ₩74,152 | ₩74,165 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,432 | ₩77,344 | ₩74,715 | ₩76,673 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,660 | ₩76,660 | ₩75,627 | ₩75,788 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,928 | ₩77,209 | ₩75,640 | ₩76,016 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩77,048 | ₩77,350 | ₩76,579 | ₩77,263 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩76,056 | ₩77,370 | ₩75,976 | ₩76,834 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩75,104 | ₩76,485 | ₩75,030 | ₩76,297 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,876 | ₩75,292 | ₩74,031 | ₩75,077 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,761 | ₩76,029 | ₩75,271 | ₩75,520 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,909 | ₩76,056 | ₩74,728 | ₩75,707 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,976 | ₩76,230 | ₩75,573 | ₩76,069 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,541 | ₩75,620 | ₩74,346 | ₩75,520 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,682 | ₩74,111 | ₩72,878 | ₩73,682 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,703 | ₩73,468 | ₩72,153 | ₩73,146 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,636 | ₩73,334 | ₩72,059 | ₩73,079 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,878 | ₩72,878 | ₩71,510 | ₩72,113 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,460 | ₩74,460 | ₩73,059 | ₩73,387 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,305 | ₩75,305 | ₩74,078 | ₩74,313 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩76,123 | ₩76,391 | ₩75,613 | ₩76,217 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,935 | ₩76,150 | ₩75,211 | ₩75,734 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,257 | ₩76,458 | ₩74,836 | ₩75,801 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,177 | ₩76,794 | ₩75,922 | ₩76,499 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,874 | ₩76,888 | ₩76,036 | ₩76,163 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,510 | ₩78,524 | ₩76,016 | ₩76,190 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,840 | ₩78,349 | ₩77,276 | ₩78,256 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,251 | ₩77,276 | ₩75,976 | ₩76,941 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,909 | ₩76,277 | ₩75,017 | ₩75,359 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,552 | ₩76,552 | ₩75,681 | ₩76,029 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,433 | ₩76,297 | ₩74,433 | ₩76,163 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,916 | ₩75,117 | ₩73,803 | ₩73,937 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,265 | ₩75,365 | ₩74,219 | ₩74,742 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,278 | ₩75,935 | ₩74,742 | ₩75,466 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,694 | ₩75,748 | ₩74,983 | ₩75,238 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,655 | ₩75,955 | ₩74,500 | ₩75,573 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,822 | ₩74,943 | ₩73,615 | ₩73,937 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,661 | ₩75,225 | ₩73,790 | ₩74,085 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,736 | ₩74,520 | ₩73,481 | ₩74,393 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩73,052 | ₩74,554 | ₩72,918 | ₩73,843 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,569 | ₩72,971 | ₩71,925 | ₩72,194 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,790 | ₩73,790 | ₩72,133 | ₩72,502 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩74,058 | ₩74,205 | ₩73,253 | ₩73,763 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,931 | ₩73,857 | ₩72,723 | ₩73,790 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,508 | ₩73,689 | ₩73,065 | ₩73,293 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,885 | ₩73,608 | ₩71,885 | ₩73,206 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,523 | ₩72,411 | ₩71,389 | ₩72,274 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,559 | ₩69,250 | ₩68,318 | ₩69,049 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,787 | ₩68,982 | ₩67,956 | ₩68,975 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,197 | ₩69,927 | ₩67,795 | ₩68,800 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,827 | ₩69,994 | ₩68,760 | ₩69,324 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,856 | ₩68,626 | ₩66,567 | ₩68,143 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,567 | ₩67,682 | ₩65,776 | ₩65,971 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩67,044 | ₩67,647 | ₩66,601 | ₩66,762 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,157 | ₩68,646 | ₩67,111 | ₩67,258 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩69,136 | ₩69,431 | ₩68,277 | ₩68,847 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,708 | ₩68,720 | ₩66,695 | ₩68,358 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,164 | ₩68,559 | ₩67,003 | ₩67,325 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,869 | ₩67,218 | ₩65,206 | ₩65,743 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,588 | ₩67,500 | ₩66,065 | ₩67,044 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,210 | ₩68,465 | ₩67,419 | ₩67,473 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,398 | ₩68,650 | ₩67,701 | ₩68,224 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,331 | ₩68,552 | ₩67,647 | ₩67,969 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,197 | ₩68,398 | ₩66,950 | ₩67,285 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,948 | ₩69,069 | ₩67,674 | ₩67,728 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,659 | ₩70,048 | ₩68,935 | ₩69,712 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩70,008 | ₩70,946 | ₩69,699 | ₩69,833 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,237 | ₩70,209 | ₩67,379 | ₩70,008 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,847 | ₩69,847 | ₩68,733 | ₩69,176 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,294 | ₩72,489 | ₩70,437 | ₩71,114 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,253 | ₩73,454 | ₩72,301 | ₩72,797 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,569 | ₩73,065 | ₩71,134 | ₩72,770 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩72,998 | ₩74,500 | ₩72,730 | ₩74,259 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,427 | ₩73,910 | ₩72,918 | ₩73,883 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩73,991 | ₩74,286 | ₩72,844 | ₩74,205 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩75,064 | ₩75,104 | ₩73,427 | ₩73,857 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,615 | ₩74,755 | ₩73,481 | ₩74,634 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,366 | ₩74,541 | ₩73,092 | ₩73,575 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,950 | ₩75,037 | ₩73,830 | ₩74,621 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,374 | ₩74,205 | ₩73,320 | ₩74,152 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,722 | ₩74,292 | ₩73,159 | ₩73,481 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,240 | ₩73,904 | ₩72,757 | ₩73,468 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,266 | ₩74,406 | ₩72,650 | ₩73,924 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩75,057 | ₩76,096 | ₩73,186 | ₩73,266 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,728 | ₩75,453 | ₩74,219 | ₩74,621 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,749 | ₩74,554 | ₩73,468 | ₩74,111 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,266 | ₩73,960 | ₩73,052 | ₩73,615 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,671 | ₩73,494 | ₩71,550 | ₩73,347 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,437 | ₩71,147 | ₩70,061 | ₩70,866 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,678 | ₩71,441 | ₩70,135 | ₩71,107 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,163 | ₩70,785 | ₩69,163 | ₩70,262 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,862 | ₩69,109 | ₩67,862 | ₩68,988 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩68,103 | ₩68,707 | ₩67,486 | ₩68,063 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,827 | ₩69,122 | ₩67,808 | ₩68,666 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,599 | ₩68,787 | ₩67,929 | ₩68,264 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,666 | ₩68,894 | ₩68,119 | ₩68,626 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,733 | ₩68,955 | ₩68,412 | ₩68,559 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,230 | ₩69,230 | ₩68,324 | ₩68,532 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,806 | ₩70,028 | ₩69,028 | ₩69,297 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,277 | ₩69,666 | ₩68,130 | ₩69,270 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩68,130 | ₩68,452 | ₩67,540 | ₩67,754 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,163 | ₩69,444 | ₩68,886 | ₩69,163 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,291 | ₩69,223 | ₩68,291 | ₩68,948 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩67,996 | ₩68,264 | ₩67,412 | ₩67,982 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,848 | ₩68,150 | ₩67,661 | ₩68,049 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩67,057 | ₩67,766 | ₩66,943 | ₩67,701 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,588 | ₩67,379 | ₩66,588 | ₩67,231 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,555 | ₩66,246 | ₩65,374 | ₩66,212 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩67,030 | ₩67,258 | ₩65,582 | ₩65,676 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩66,118 | ₩67,131 | ₩65,381 | ₩67,017 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,662 | ₩66,762 | ₩65,662 | ₩66,306 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,482 | ₩65,568 | ₩64,281 | ₩65,515 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,925 | ₩65,000 | ₩64,066 | ₩64,093 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,260 | ₩65,260 | ₩64,796 | ₩64,804 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,850 | ₩66,132 | ₩65,536 | ₩65,676 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩66,118 | ₩66,118 | ₩65,837 | ₩66,065 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,984 | ₩66,125 | ₩65,810 | ₩66,024 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,743 | ₩66,036 | ₩65,656 | ₩65,917 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,421 | ₩65,870 | ₩65,233 | ₩65,776 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,804 | ₩65,281 | ₩64,804 | ₩65,126 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,898 | ₩65,407 | ₩64,630 | ₩64,777 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,381 | ₩65,649 | ₩64,133 | ₩64,214 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,756 | ₩65,991 | ₩65,036 | ₩65,394 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,293 | ₩66,293 | ₩65,501 | ₩65,756 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,909 | ₩66,974 | ₩65,503 | ₩65,810 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,635 | ₩66,816 | ₩65,635 | ₩66,722 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,482 | ₩66,044 | ₩64,443 | ₩65,729 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,777 | ₩65,173 | ₩64,415 | ₩64,442 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,394 | ₩65,635 | ₩64,851 | ₩64,951 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,327 | ₩65,401 | ₩64,945 | ₩65,005 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩64,992 | ₩65,539 | ₩64,804 | ₩65,367 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,428 | ₩65,126 | ₩64,174 | ₩65,072 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,710 | ₩64,723 | ₩63,986 | ₩64,294 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,549 | ₩65,018 | ₩64,285 | ₩64,321 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩65,018 | ₩65,186 | ₩64,790 | ₩65,099 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,388 | ₩65,200 | ₩64,308 | ₩64,777 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,275 | ₩64,448 | ₩63,013 | ₩64,348 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,470 | ₩63,221 | ₩62,269 | ₩63,007 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,357 | ₩62,606 | ₩60,941 | ₩62,296 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,980 | ₩63,302 | ₩60,995 | ₩61,035 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,242 | ₩62,631 | ₩61,887 | ₩62,095 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,867 | ₩62,383 | ₩61,438 | ₩61,907 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩63,007 | ₩63,168 | ₩61,853 | ₩62,068 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,537 | ₩63,523 | ₩62,457 | ₩63,020 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,609 | ₩64,777 | ₩63,007 | ₩63,181 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,402 | ₩65,059 | ₩64,355 | ₩64,616 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,576 | ₩64,576 | ₩64,066 | ₩64,267 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,549 | ₩64,784 | ₩63,838 | ₩64,549 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,543 | ₩64,160 | ₩63,094 | ₩64,053 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,562 | ₩64,697 | ₩63,697 | ₩63,919 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,744 | ₩64,623 | ₩63,510 | ₩64,241 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,852 | ₩64,120 | ₩63,373 | ₩63,878 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,737 | ₩64,737 | ₩64,066 | ₩64,536 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,415 | ₩65,032 | ₩64,288 | ₩64,723 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,509 | ₩65,555 | ₩64,321 | ₩64,415 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,978 | ₩65,823 | ₩64,697 | ₩65,126 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩65,045 | ₩65,327 | ₩64,670 | ₩64,777 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,448 | ₩65,448 | ₩64,723 | ₩65,018 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,965 | ₩65,179 | ₩64,811 | ₩64,817 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,423 | ₩64,368 | ₩63,248 | ₩64,281 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,764 | ₩64,938 | ₩63,090 | ₩63,275 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,214 | ₩64,717 | ₩63,744 | ₩64,616 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,838 | ₩64,375 | ₩63,818 | ₩64,267 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,248 | ₩63,677 | ₩62,926 | ₩63,262 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,267 | ₩64,384 | ₩63,087 | ₩63,382 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,415 | ₩64,735 | ₩63,476 | ₩64,080 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,537 | ₩64,361 | ₩62,356 | ₩63,986 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,899 | ₩63,490 | ₩62,806 | ₩63,127 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩64,120 | ₩64,375 | ₩62,202 | ₩62,256 | -2.91% | 111만 |
|---|