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 | ₩71,586 | ₩72,028 | ₩71,130 | ₩71,693 | +0.15% | 103.5만 |
| 2026.10.08 | ₩71,089 | ₩71,666 | ₩70,620 | ₩71,425 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,578 | ₩72,578 | ₩70,982 | ₩71,478 | -1.52% | 171.9만 |
| 2026.10.06 | ₩73,088 | ₩73,665 | ₩72,860 | ₩73,303 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,203 | ₩73,182 | ₩71,545 | ₩72,578 | +0.52% | 150만 |
| 2026.10.02 | ₩71,934 | ₩72,498 | ₩71,680 | ₩72,270 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,285 | ₩71,159 | ₩69,682 | ₩71,143 | +1.22% | 133.4만 |
| 2026.09.30 | ₩71,103 | ₩71,156 | ₩70,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,419 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,371 | ₩71,747 | ₩70,466 | ₩70,969 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,277 | ₩71,720 | ₩70,674 | ₩71,197 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,532 | ₩71,948 | ₩71,140 | ₩71,720 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,291 | ₩71,613 | ₩70,888 | ₩71,183 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,519 | ₩72,089 | ₩71,277 | ₩71,613 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,666 | ₩71,955 | ₩71,297 | ₩71,854 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,519 | ₩71,519 | ₩70,633 | ₩71,197 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,727 | ₩71,089 | ₩70,472 | ₩71,036 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,948 | ₩72,162 | ₩70,667 | ₩70,969 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,331 | ₩71,800 | ₩70,177 | ₩70,754 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,304 | ₩71,532 | ₩70,539 | ₩70,875 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩71,089 | ₩71,499 | ₩70,627 | ₩71,116 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,323 | ₩72,779 | ₩72,189 | ₩72,538 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩72,082 | ₩72,270 | ₩71,284 | ₩71,572 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,182 | ₩73,671 | ₩72,612 | ₩72,686 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,853 | ₩74,121 | ₩73,470 | ₩73,517 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,396 | ₩74,114 | ₩73,276 | ₩73,987 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,316 | ₩73,524 | ₩72,310 | ₩73,356 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,538 | ₩73,008 | ₩72,042 | ₩72,806 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,920 | ₩73,370 | ₩72,075 | ₩72,323 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,846 | ₩73,973 | ₩73,303 | ₩73,370 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,315 | ₩75,543 | ₩73,940 | ₩74,188 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,476 | ₩75,580 | ₩74,738 | ₩75,194 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,671 | ₩75,690 | ₩74,671 | ₩75,395 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,677 | ₩75,797 | ₩74,510 | ₩74,617 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,744 | ₩75,992 | ₩74,778 | ₩75,006 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,663 | ₩76,046 | ₩75,339 | ₩75,636 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,717 | ₩76,072 | ₩75,093 | ₩75,167 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,447 | ₩77,447 | ₩75,952 | ₩76,160 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,198 | ₩78,306 | ₩76,817 | ₩76,870 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,587 | ₩78,976 | ₩78,319 | ₩78,775 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,319 | ₩78,688 | ₩77,874 | ₩78,587 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,842 | ₩78,842 | ₩77,944 | ₩78,212 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,486 | ₩79,647 | ₩78,279 | ₩78,453 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,453 | ₩79,406 | ₩78,339 | ₩78,735 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,815 | ₩79,003 | ₩78,084 | ₩78,198 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,842 | ₩79,043 | ₩78,145 | ₩78,721 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,231 | ₩79,781 | ₩78,151 | ₩78,265 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,856 | ₩79,647 | ₩78,628 | ₩78,668 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,783 | ₩78,768 | ₩76,857 | ₩78,574 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩76,039 | ₩77,293 | ₩75,556 | ₩77,179 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,811 | ₩76,059 | ₩75,033 | ₩75,596 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,274 | ₩75,623 | ₩74,436 | ₩75,247 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,575 | ₩76,575 | ₩73,643 | ₩73,759 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩77,005 | ₩77,166 | ₩76,347 | ₩76,589 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩78,024 | ₩78,198 | ₩76,133 | ₩77,098 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,313 | ₩77,923 | ₩76,938 | ₩77,380 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩76,166 | ₩77,528 | ₩75,985 | ₩77,139 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,247 | ₩76,180 | ₩75,180 | ₩75,918 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,502 | ₩75,811 | ₩74,590 | ₩75,382 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩76,039 | ₩76,334 | ₩74,456 | ₩74,711 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,610 | ₩76,495 | ₩74,912 | ₩75,516 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,355 | ₩76,535 | ₩75,274 | ₩76,160 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,267 | ₩76,267 | ₩74,926 | ₩75,972 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,213 | ₩76,938 | ₩75,690 | ₩76,066 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,932 | ₩76,321 | ₩75,221 | ₩75,422 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,918 | ₩76,361 | ₩75,422 | ₩76,039 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,851 | ₩76,428 | ₩75,596 | ₩75,677 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩75,113 | ₩75,462 | ₩74,443 | ₩75,167 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,380 | ₩77,496 | ₩75,080 | ₩75,704 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,938 | ₩77,910 | ₩76,857 | ₩77,568 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,890 | ₩78,118 | ₩75,818 | ₩76,656 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,869 | ₩78,896 | ₩77,293 | ₩77,367 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,869 | ₩79,137 | ₩78,480 | ₩79,030 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,909 | ₩79,070 | ₩77,903 | ₩78,601 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,808 | ₩79,821 | ₩78,748 | ₩78,923 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩79,070 | ₩81,055 | ₩79,070 | ₩80,465 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,836 | ₩79,097 | ₩77,742 | ₩78,346 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩78,131 | ₩78,561 | ₩76,991 | ₩77,541 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,561 | ₩79,526 | ₩78,507 | ₩79,459 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,762 | ₩79,043 | ₩78,104 | ₩78,547 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,413 | ₩79,419 | ₩77,581 | ₩77,769 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,440 | ₩79,352 | ₩78,440 | ₩78,467 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,748 | ₩79,151 | ₩77,984 | ₩78,024 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,219 | ₩77,903 | ₩76,857 | ₩77,474 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,993 | ₩76,877 | ₩74,832 | ₩76,696 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,549 | ₩76,730 | ₩74,161 | ₩74,174 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,441 | ₩77,353 | ₩74,724 | ₩76,683 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,669 | ₩76,669 | ₩75,636 | ₩75,797 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,938 | ₩77,219 | ₩75,650 | ₩76,025 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩77,058 | ₩77,360 | ₩76,589 | ₩77,273 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩76,066 | ₩77,380 | ₩75,985 | ₩76,844 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩75,113 | ₩76,495 | ₩75,040 | ₩76,307 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,885 | ₩75,301 | ₩74,040 | ₩75,087 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,771 | ₩76,039 | ₩75,281 | ₩75,529 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,918 | ₩76,066 | ₩74,738 | ₩75,717 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,985 | ₩76,240 | ₩75,583 | ₩76,079 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,550 | ₩75,630 | ₩74,356 | ₩75,529 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,692 | ₩74,121 | ₩72,887 | ₩73,692 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,712 | ₩73,477 | ₩72,162 | ₩73,155 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,645 | ₩73,343 | ₩72,069 | ₩73,088 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,887 | ₩72,887 | ₩71,519 | ₩72,122 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,470 | ₩74,470 | ₩73,068 | ₩73,396 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,315 | ₩75,315 | ₩74,087 | ₩74,322 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩76,133 | ₩76,401 | ₩75,623 | ₩76,227 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,945 | ₩76,160 | ₩75,221 | ₩75,744 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,267 | ₩76,468 | ₩74,845 | ₩75,811 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,186 | ₩76,803 | ₩75,932 | ₩76,508 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,884 | ₩76,897 | ₩76,046 | ₩76,173 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,520 | ₩78,534 | ₩76,025 | ₩76,200 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,850 | ₩78,359 | ₩77,286 | ₩78,265 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,260 | ₩77,286 | ₩75,985 | ₩76,951 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,918 | ₩76,287 | ₩75,026 | ₩75,368 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,562 | ₩76,562 | ₩75,690 | ₩76,039 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,443 | ₩76,307 | ₩74,443 | ₩76,173 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,926 | ₩75,127 | ₩73,812 | ₩73,946 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,274 | ₩75,375 | ₩74,228 | ₩74,751 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,288 | ₩75,945 | ₩74,751 | ₩75,476 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,704 | ₩75,757 | ₩74,993 | ₩75,247 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,664 | ₩75,965 | ₩74,510 | ₩75,583 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,832 | ₩74,952 | ₩73,625 | ₩73,946 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,671 | ₩75,234 | ₩73,799 | ₩74,094 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,745 | ₩74,530 | ₩73,490 | ₩74,402 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩73,061 | ₩74,563 | ₩72,927 | ₩73,853 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,578 | ₩72,981 | ₩71,934 | ₩72,203 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,799 | ₩73,799 | ₩72,142 | ₩72,511 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩74,067 | ₩74,215 | ₩73,262 | ₩73,772 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,940 | ₩73,866 | ₩72,733 | ₩73,799 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,517 | ₩73,698 | ₩73,075 | ₩73,303 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,894 | ₩73,618 | ₩71,894 | ₩73,215 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,532 | ₩72,420 | ₩71,398 | ₩72,283 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,568 | ₩69,259 | ₩68,326 | ₩69,057 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,796 | ₩68,990 | ₩67,964 | ₩68,984 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,206 | ₩69,936 | ₩67,803 | ₩68,809 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,836 | ₩70,003 | ₩68,769 | ₩69,332 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,864 | ₩68,635 | ₩66,576 | ₩68,152 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,575 | ₩67,691 | ₩65,785 | ₩65,979 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩67,052 | ₩67,656 | ₩66,609 | ₩66,770 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,165 | ₩68,655 | ₩67,119 | ₩67,267 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩69,145 | ₩69,440 | ₩68,286 | ₩68,856 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,717 | ₩68,729 | ₩66,703 | ₩68,367 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,173 | ₩68,568 | ₩67,012 | ₩67,334 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,878 | ₩67,226 | ₩65,214 | ₩65,751 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,596 | ₩67,508 | ₩66,073 | ₩67,052 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,219 | ₩68,474 | ₩67,428 | ₩67,481 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,407 | ₩68,659 | ₩67,709 | ₩68,232 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,340 | ₩68,561 | ₩67,656 | ₩67,978 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,206 | ₩68,407 | ₩66,958 | ₩67,294 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,957 | ₩69,077 | ₩67,683 | ₩67,736 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,668 | ₩70,057 | ₩68,943 | ₩69,721 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩70,016 | ₩70,955 | ₩69,708 | ₩69,842 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,246 | ₩70,218 | ₩67,387 | ₩70,016 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,855 | ₩69,855 | ₩68,742 | ₩69,185 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,303 | ₩72,498 | ₩70,446 | ₩71,123 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,262 | ₩73,464 | ₩72,310 | ₩72,806 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,578 | ₩73,075 | ₩71,143 | ₩72,779 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩73,008 | ₩74,510 | ₩72,739 | ₩74,268 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,437 | ₩73,920 | ₩72,927 | ₩73,893 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩74,000 | ₩74,295 | ₩72,853 | ₩74,215 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩75,073 | ₩75,113 | ₩73,437 | ₩73,866 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,625 | ₩74,765 | ₩73,490 | ₩74,644 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,376 | ₩74,550 | ₩73,101 | ₩73,584 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,960 | ₩75,046 | ₩73,839 | ₩74,630 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,383 | ₩74,215 | ₩73,329 | ₩74,161 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,732 | ₩74,302 | ₩73,168 | ₩73,490 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,249 | ₩73,913 | ₩72,766 | ₩73,477 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,276 | ₩74,416 | ₩72,659 | ₩73,933 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩75,066 | ₩76,106 | ₩73,195 | ₩73,276 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,738 | ₩75,462 | ₩74,228 | ₩74,630 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,759 | ₩74,563 | ₩73,477 | ₩74,121 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,276 | ₩73,969 | ₩73,061 | ₩73,625 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,680 | ₩73,504 | ₩71,559 | ₩73,356 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,446 | ₩71,156 | ₩70,070 | ₩70,875 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,687 | ₩71,450 | ₩70,144 | ₩71,116 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,171 | ₩70,794 | ₩69,171 | ₩70,271 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,870 | ₩69,118 | ₩67,870 | ₩68,997 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩68,112 | ₩68,715 | ₩67,495 | ₩68,071 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,836 | ₩69,131 | ₩67,817 | ₩68,675 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,608 | ₩68,796 | ₩67,937 | ₩68,273 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,675 | ₩68,903 | ₩68,128 | ₩68,635 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,742 | ₩68,963 | ₩68,420 | ₩68,568 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,238 | ₩69,238 | ₩68,333 | ₩68,541 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,815 | ₩70,037 | ₩69,037 | ₩69,305 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,286 | ₩69,674 | ₩68,139 | ₩69,279 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩68,139 | ₩68,460 | ₩67,548 | ₩67,763 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,171 | ₩69,453 | ₩68,895 | ₩69,171 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,300 | ₩69,232 | ₩68,300 | ₩68,957 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩68,004 | ₩68,273 | ₩67,421 | ₩67,991 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,857 | ₩68,159 | ₩67,669 | ₩68,058 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩67,066 | ₩67,775 | ₩66,951 | ₩67,709 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,596 | ₩67,387 | ₩66,596 | ₩67,240 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,563 | ₩66,254 | ₩65,382 | ₩66,220 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩67,039 | ₩67,267 | ₩65,590 | ₩65,684 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩66,127 | ₩67,139 | ₩65,389 | ₩67,025 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,671 | ₩66,770 | ₩65,671 | ₩66,314 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,490 | ₩65,577 | ₩64,289 | ₩65,523 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,933 | ₩65,008 | ₩64,074 | ₩64,101 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,268 | ₩65,268 | ₩64,804 | ₩64,812 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,858 | ₩66,140 | ₩65,544 | ₩65,684 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩66,127 | ₩66,127 | ₩65,845 | ₩66,073 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,992 | ₩66,133 | ₩65,818 | ₩66,033 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,751 | ₩66,045 | ₩65,664 | ₩65,925 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,429 | ₩65,878 | ₩65,241 | ₩65,785 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,812 | ₩65,290 | ₩64,812 | ₩65,134 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,906 | ₩65,416 | ₩64,638 | ₩64,785 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,389 | ₩65,657 | ₩64,141 | ₩64,222 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,764 | ₩65,999 | ₩65,044 | ₩65,402 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,301 | ₩66,301 | ₩65,510 | ₩65,764 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,918 | ₩66,982 | ₩65,511 | ₩65,818 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,644 | ₩66,824 | ₩65,644 | ₩66,730 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,490 | ₩66,053 | ₩64,451 | ₩65,738 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,785 | ₩65,181 | ₩64,423 | ₩64,450 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,402 | ₩65,644 | ₩64,859 | ₩64,960 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,335 | ₩65,409 | ₩64,953 | ₩65,013 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩65,000 | ₩65,547 | ₩64,812 | ₩65,375 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,437 | ₩65,134 | ₩64,182 | ₩65,080 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,718 | ₩64,732 | ₩63,994 | ₩64,302 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,557 | ₩65,027 | ₩64,293 | ₩64,329 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩65,027 | ₩65,194 | ₩64,799 | ₩65,107 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,396 | ₩65,208 | ₩64,316 | ₩64,785 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,283 | ₩64,457 | ₩63,021 | ₩64,356 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,478 | ₩63,229 | ₩62,277 | ₩63,015 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,365 | ₩62,614 | ₩60,949 | ₩62,304 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,988 | ₩63,310 | ₩61,003 | ₩61,043 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,250 | ₩62,639 | ₩61,895 | ₩62,103 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,875 | ₩62,391 | ₩61,445 | ₩61,915 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩63,015 | ₩63,176 | ₩61,861 | ₩62,076 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,545 | ₩63,531 | ₩62,465 | ₩63,028 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,618 | ₩64,785 | ₩63,015 | ₩63,189 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,410 | ₩65,067 | ₩64,363 | ₩64,624 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,584 | ₩64,584 | ₩64,074 | ₩64,276 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,557 | ₩64,792 | ₩63,846 | ₩64,557 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,551 | ₩64,168 | ₩63,102 | ₩64,061 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,571 | ₩64,705 | ₩63,706 | ₩63,927 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,752 | ₩64,631 | ₩63,518 | ₩64,249 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,860 | ₩64,128 | ₩63,381 | ₩63,887 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,745 | ₩64,745 | ₩64,074 | ₩64,544 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,423 | ₩65,040 | ₩64,296 | ₩64,732 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,517 | ₩65,563 | ₩64,329 | ₩64,423 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,986 | ₩65,831 | ₩64,705 | ₩65,134 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩65,054 | ₩65,335 | ₩64,678 | ₩64,785 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,456 | ₩65,456 | ₩64,732 | ₩65,027 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,973 | ₩65,188 | ₩64,819 | ₩64,826 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,431 | ₩64,376 | ₩63,256 | ₩64,289 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,772 | ₩64,946 | ₩63,098 | ₩63,283 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,222 | ₩64,725 | ₩63,752 | ₩64,624 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,846 | ₩64,383 | ₩63,826 | ₩64,276 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,256 | ₩63,685 | ₩62,934 | ₩63,270 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,276 | ₩64,392 | ₩63,095 | ₩63,390 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,423 | ₩64,744 | ₩63,484 | ₩64,088 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,545 | ₩64,369 | ₩62,364 | ₩63,994 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,907 | ₩63,498 | ₩62,814 | ₩63,135 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩64,128 | ₩64,383 | ₩62,210 | ₩62,264 | -2.91% | 111만 |
|---|