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 | ₩71,573 | ₩72,015 | ₩71,117 | ₩71,680 | +0.15% | 103.5만 |
| 2026.10.08 | ₩71,077 | ₩71,653 | ₩70,607 | ₩71,412 | +0.47% | 147.1만 |
| 2026.10.07 | ₩72,565 | ₩72,565 | ₩70,969 | ₩71,466 | -1.52% | 171.9만 |
| 2026.10.06 | ₩73,075 | ₩73,652 | ₩72,847 | ₩73,289 | +0.29% | 99.6만 |
| 2026.10.05 | ₩72,190 | ₩73,169 | ₩71,533 | ₩72,565 | +0.52% | 150만 |
| 2026.10.02 | ₩71,922 | ₩72,485 | ₩71,667 | ₩72,257 | +0.47% | 136.1만 |
| 2026.10.01 | ₩70,272 | ₩71,146 | ₩69,670 | ₩71,130 | +1.22% | 133.4만 |
| 2026.09.30 | ₩71,090 | ₩71,144 | ₩70,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,406 |
| -0.96% |
| 128.4만 |
| 2026.09.29 | ₩71,358 | ₩71,734 | ₩70,453 | ₩70,956 | -0.56% | 299.4만 |
|---|
| 2026.09.28 | ₩71,264 | ₩71,707 | ₩70,661 | ₩71,184 | -0.11% | 123.4만 |
|---|
| 2026.09.25 | ₩71,519 | ₩71,935 | ₩71,128 | ₩71,707 | +0.26% | 155.9만 |
|---|
| 2026.09.24 | ₩71,278 | ₩71,600 | ₩70,876 | ₩71,171 | -0.15% | 139만 |
|---|
| 2026.09.23 | ₩71,506 | ₩72,076 | ₩71,264 | ₩71,600 | +0.13% | 203.2만 |
|---|
| 2026.09.22 | ₩71,653 | ₩71,942 | ₩71,285 | ₩71,841 | +0.26% | 137.5만 |
|---|
| 2026.09.21 | ₩71,506 | ₩71,506 | ₩70,621 | ₩71,184 | -0.45% | 105만 |
|---|
| 2026.09.18 | ₩70,715 | ₩71,077 | ₩70,460 | ₩71,023 | +0.44% | 89.9만 |
|---|
| 2026.09.17 | ₩71,935 | ₩72,150 | ₩70,654 | ₩70,956 | -1.36% | 120.9만 |
|---|
| 2026.09.16 | ₩71,318 | ₩71,787 | ₩70,165 | ₩70,741 | -0.81% | 130.6만 |
|---|
| 2026.09.15 | ₩71,291 | ₩71,519 | ₩70,527 | ₩70,862 | -0.60% | 160.8만 |
|---|
| 2026.09.14 | ₩71,077 | ₩71,486 | ₩70,614 | ₩71,104 | +0.04% | 152.7만 |
|---|
| 2026.09.11 | ₩72,310 | ₩72,766 | ₩72,176 | ₩72,525 | +0.30% | 114.1만 |
|---|
| 2026.09.10 | ₩72,069 | ₩72,257 | ₩71,271 | ₩71,559 | -0.71% | 141.6만 |
|---|
| 2026.09.09 | ₩73,169 | ₩73,658 | ₩72,599 | ₩72,673 | -0.68% | 150.3만 |
|---|
| 2026.09.08 | ₩73,839 | ₩74,108 | ₩73,457 | ₩73,504 | -0.45% | 113.2만 |
|---|
| 2026.09.04 | ₩73,383 | ₩74,101 | ₩73,263 | ₩73,973 | +0.80% | 119.2만 |
|---|
| 2026.09.03 | ₩73,303 | ₩73,511 | ₩72,297 | ₩73,343 | +0.05% | 511.5만 |
|---|
| 2026.09.02 | ₩72,525 | ₩72,994 | ₩72,029 | ₩72,793 | +0.37% | 176.8만 |
|---|
| 2026.09.01 | ₩72,907 | ₩73,357 | ₩72,062 | ₩72,310 | -0.82% | 230.4만 |
|---|
| 2026.08.31 | ₩73,833 | ₩73,960 | ₩73,289 | ₩73,357 | -0.64% | 128.4만 |
|---|
| 2026.08.28 | ₩75,301 | ₩75,529 | ₩73,926 | ₩74,175 | -1.50% | 128.4만 |
|---|
| 2026.08.27 | ₩75,462 | ₩75,567 | ₩74,724 | ₩75,180 | -0.37% | 126.2만 |
|---|
| 2026.08.26 | ₩74,657 | ₩75,677 | ₩74,657 | ₩75,382 | +0.97% | 127.6만 |
|---|
| 2026.08.25 | ₩75,663 | ₩75,784 | ₩74,496 | ₩74,604 | -1.40% | 147.8만 |
|---|
| 2026.08.24 | ₩75,730 | ₩75,978 | ₩74,765 | ₩74,993 | -0.97% | 113.6만 |
|---|
| 2026.08.21 | ₩75,650 | ₩76,032 | ₩75,325 | ₩75,623 | -0.04% | 163.8만 |
|---|
| 2026.08.20 | ₩75,703 | ₩76,059 | ₩75,080 | ₩75,154 | -0.73% | 104만 |
|---|
| 2026.08.19 | ₩77,433 | ₩77,433 | ₩75,938 | ₩76,146 | -1.66% | 122.9만 |
|---|
| 2026.08.18 | ₩78,184 | ₩78,292 | ₩76,803 | ₩76,857 | -1.70% | 150.6만 |
|---|
| 2026.08.17 | ₩78,573 | ₩78,962 | ₩78,305 | ₩78,761 | +0.24% | 92.7만 |
|---|
| 2026.08.14 | ₩78,305 | ₩78,674 | ₩77,860 | ₩78,573 | +0.34% | 84.7만 |
|---|
| 2026.08.13 | ₩78,828 | ₩78,828 | ₩77,930 | ₩78,198 | -0.80% | 105.4만 |
|---|
| 2026.08.12 | ₩79,472 | ₩79,633 | ₩78,265 | ₩78,439 | -1.30% | 107.3만 |
|---|
| 2026.08.11 | ₩78,439 | ₩79,391 | ₩78,325 | ₩78,721 | +0.36% | 145.7만 |
|---|
| 2026.08.10 | ₩78,801 | ₩78,989 | ₩78,070 | ₩78,184 | -0.78% | 97.1만 |
|---|
| 2026.08.07 | ₩78,828 | ₩79,029 | ₩78,131 | ₩78,707 | -0.15% | 105.9만 |
|---|
| 2026.08.06 | ₩79,217 | ₩79,767 | ₩78,137 | ₩78,251 | -1.22% | 104.3만 |
|---|
| 2026.08.05 | ₩78,842 | ₩79,633 | ₩78,614 | ₩78,654 | -0.24% | 164.2만 |
|---|
| 2026.08.04 | ₩77,769 | ₩78,754 | ₩76,843 | ₩78,560 | +1.02% | 172만 |
|---|
| 2026.08.03 | ₩76,025 | ₩77,279 | ₩75,542 | ₩77,165 | +1.50% | 138.3만 |
|---|
| 2026.07.31 | ₩75,797 | ₩76,045 | ₩75,019 | ₩75,583 | -0.28% | 192.7만 |
|---|
| 2026.07.30 | ₩75,261 | ₩75,610 | ₩74,423 | ₩75,234 | -0.04% | 139.1만 |
|---|
| 2026.07.29 | ₩76,562 | ₩76,562 | ₩73,630 | ₩73,745 | -3.68% | 542.3만 |
|---|
| 2026.07.28 | ₩76,991 | ₩77,152 | ₩76,334 | ₩76,575 | -0.54% | 180.9만 |
|---|
| 2026.07.27 | ₩78,010 | ₩78,184 | ₩76,119 | ₩77,085 | -1.19% | 143.4만 |
|---|
| 2026.07.24 | ₩77,299 | ₩77,909 | ₩76,924 | ₩77,366 | +0.09% | 140.7만 |
|---|
| 2026.07.23 | ₩76,153 | ₩77,514 | ₩75,972 | ₩77,125 | +1.28% | 177.2만 |
|---|
| 2026.07.22 | ₩75,234 | ₩76,166 | ₩75,167 | ₩75,905 | +0.89% | 87.7만 |
|---|
| 2026.07.21 | ₩75,489 | ₩75,797 | ₩74,577 | ₩75,368 | -0.16% | 181.7만 |
|---|
| 2026.07.20 | ₩76,025 | ₩76,320 | ₩74,443 | ₩74,698 | -1.75% | 164.1만 |
|---|
| 2026.07.17 | ₩75,596 | ₩76,481 | ₩74,899 | ₩75,502 | -0.12% | 118.6만 |
|---|
| 2026.07.16 | ₩75,341 | ₩76,521 | ₩75,261 | ₩76,146 | +1.07% | 121만 |
|---|
| 2026.07.15 | ₩76,253 | ₩76,253 | ₩74,912 | ₩75,958 | -0.39% | 157.3만 |
|---|
| 2026.07.14 | ₩76,200 | ₩76,924 | ₩75,677 | ₩76,052 | -0.19% | 1010.3만 |
|---|
| 2026.07.13 | ₩75,918 | ₩76,307 | ₩75,207 | ₩75,408 | -0.67% | 132.6만 |
|---|
| 2026.07.10 | ₩75,905 | ₩76,347 | ₩75,408 | ₩76,025 | +0.16% | 112.6만 |
|---|
| 2026.07.09 | ₩75,838 | ₩76,414 | ₩75,583 | ₩75,663 | -0.23% | 109.3만 |
|---|
| 2026.07.08 | ₩75,100 | ₩75,449 | ₩74,429 | ₩75,154 | +0.07% | 472.7만 |
|---|
| 2026.07.07 | ₩77,366 | ₩77,482 | ₩75,066 | ₩75,690 | -2.17% | 148.4만 |
|---|
| 2026.07.06 | ₩76,924 | ₩77,896 | ₩76,843 | ₩77,554 | +0.82% | 123.2만 |
|---|
| 2026.07.02 | ₩77,876 | ₩78,104 | ₩75,804 | ₩76,642 | -1.58% | 194만 |
|---|
| 2026.07.01 | ₩78,855 | ₩78,882 | ₩77,279 | ₩77,353 | -1.90% | 208.5만 |
|---|
| 2026.06.30 | ₩78,855 | ₩79,123 | ₩78,466 | ₩79,016 | +0.20% | 307.4만 |
|---|
| 2026.06.29 | ₩78,895 | ₩79,056 | ₩77,889 | ₩78,587 | -0.39% | 141.9만 |
|---|
| 2026.06.26 | ₩79,794 | ₩79,807 | ₩78,734 | ₩78,909 | -1.11% | 200.5만 |
|---|
| 2026.06.25 | ₩79,056 | ₩81,041 | ₩79,056 | ₩80,451 | +1.76% | 229.5만 |
|---|
| 2026.06.24 | ₩77,822 | ₩79,083 | ₩77,728 | ₩78,332 | +0.65% | 215.5만 |
|---|
| 2026.06.23 | ₩78,117 | ₩78,546 | ₩76,977 | ₩77,527 | -0.76% | 147.6만 |
|---|
| 2026.06.22 | ₩78,546 | ₩79,512 | ₩78,493 | ₩79,445 | +1.14% | 202.1만 |
|---|
| 2026.06.18 | ₩78,748 | ₩79,029 | ₩78,091 | ₩78,533 | -0.27% | 232.9만 |
|---|
| 2026.06.17 | ₩78,399 | ₩79,405 | ₩77,567 | ₩77,755 | -0.82% | 430.5만 |
|---|
| 2026.06.16 | ₩78,426 | ₩79,338 | ₩78,426 | ₩78,453 | +0.03% | 189.8만 |
|---|
| 2026.06.15 | ₩78,734 | ₩79,137 | ₩77,970 | ₩78,010 | -0.92% | 189.9만 |
|---|
| 2026.06.12 | ₩77,205 | ₩77,889 | ₩76,843 | ₩77,460 | +0.33% | 152.5만 |
|---|
| 2026.06.11 | ₩74,979 | ₩76,863 | ₩74,818 | ₩76,682 | +2.27% | 212.3만 |
|---|
| 2026.06.10 | ₩76,535 | ₩76,716 | ₩74,148 | ₩74,161 | -3.10% | 250.5만 |
|---|
| 2026.06.09 | ₩76,428 | ₩77,340 | ₩74,711 | ₩76,669 | +0.32% | 149.3만 |
|---|
| 2026.06.08 | ₩76,656 | ₩76,656 | ₩75,623 | ₩75,784 | -1.14% | 131.2만 |
|---|
| 2026.06.05 | ₩76,924 | ₩77,205 | ₩75,636 | ₩76,012 | -1.19% | 155.5만 |
|---|
| 2026.06.04 | ₩77,044 | ₩77,346 | ₩76,575 | ₩77,259 | +0.28% | 118.4만 |
|---|
| 2026.06.03 | ₩76,052 | ₩77,366 | ₩75,972 | ₩76,830 | +1.02% | 161.7만 |
|---|
| 2026.06.02 | ₩75,100 | ₩76,481 | ₩75,026 | ₩76,293 | +1.59% | 212.5만 |
|---|
| 2026.06.01 | ₩74,872 | ₩75,288 | ₩74,027 | ₩75,073 | +0.27% | 114.6만 |
|---|
| 2026.05.29 | ₩75,757 | ₩76,025 | ₩75,268 | ₩75,516 | -0.32% | 109.3만 |
|---|
| 2026.05.28 | ₩75,905 | ₩76,052 | ₩74,724 | ₩75,703 | -0.27% | 188.6만 |
|---|
| 2026.05.27 | ₩75,972 | ₩76,226 | ₩75,569 | ₩76,065 | +0.12% | 109.8만 |
|---|
| 2026.05.26 | ₩74,537 | ₩75,616 | ₩74,342 | ₩75,516 | +1.31% | 168.2만 |
|---|
| 2026.05.22 | ₩73,678 | ₩74,108 | ₩72,874 | ₩73,678 | 0.00% | 122.4만 |
|---|
| 2026.05.21 | ₩72,699 | ₩73,464 | ₩72,150 | ₩73,142 | +0.61% | 111.4만 |
|---|
| 2026.05.20 | ₩72,632 | ₩73,330 | ₩72,056 | ₩73,075 | +0.61% | 129.7만 |
|---|
| 2026.05.19 | ₩72,874 | ₩72,874 | ₩71,506 | ₩72,109 | -1.05% | 153.5만 |
|---|
| 2026.05.18 | ₩74,456 | ₩74,456 | ₩73,055 | ₩73,383 | -1.44% | 161만 |
|---|
| 2026.05.15 | ₩75,301 | ₩75,301 | ₩74,074 | ₩74,309 | -1.32% | 269.6만 |
|---|
| 2026.05.14 | ₩76,119 | ₩76,387 | ₩75,610 | ₩76,213 | +0.12% | 183.1만 |
|---|
| 2026.05.13 | ₩75,931 | ₩76,146 | ₩75,207 | ₩75,730 | -0.26% | 172만 |
|---|
| 2026.05.12 | ₩76,253 | ₩76,454 | ₩74,832 | ₩75,797 | -0.60% | 119.6만 |
|---|
| 2026.05.11 | ₩76,173 | ₩76,790 | ₩75,918 | ₩76,495 | +0.42% | 150.8만 |
|---|
| 2026.05.08 | ₩76,870 | ₩76,884 | ₩76,032 | ₩76,159 | -0.92% | 109만 |
|---|
| 2026.05.07 | ₩78,506 | ₩78,520 | ₩76,012 | ₩76,186 | -2.96% | 173.6만 |
|---|
| 2026.05.06 | ₩77,836 | ₩78,345 | ₩77,272 | ₩78,251 | +0.53% | 170.8만 |
|---|
| 2026.05.05 | ₩76,247 | ₩77,272 | ₩75,972 | ₩76,937 | +0.91% | 317.6만 |
|---|
| 2026.05.04 | ₩75,905 | ₩76,273 | ₩75,013 | ₩75,355 | -0.72% | 199.1만 |
|---|
| 2026.05.01 | ₩76,548 | ₩76,548 | ₩75,677 | ₩76,025 | -0.68% | 130.7만 |
|---|
| 2026.04.30 | ₩74,429 | ₩76,293 | ₩74,429 | ₩76,159 | +2.32% | 176.7만 |
|---|
| 2026.04.29 | ₩74,912 | ₩75,113 | ₩73,799 | ₩73,933 | -1.31% | 155.7만 |
|---|
| 2026.04.28 | ₩75,261 | ₩75,361 | ₩74,215 | ₩74,738 | -0.69% | 140.6만 |
|---|
| 2026.04.27 | ₩75,274 | ₩75,931 | ₩74,738 | ₩75,462 | +0.25% | 112.9만 |
|---|
| 2026.04.24 | ₩75,690 | ₩75,744 | ₩74,979 | ₩75,234 | -0.60% | 274.5만 |
|---|
| 2026.04.23 | ₩74,651 | ₩75,951 | ₩74,496 | ₩75,569 | +1.23% | 131.4만 |
|---|
| 2026.04.22 | ₩74,818 | ₩74,939 | ₩73,611 | ₩73,933 | -1.18% | 184.5만 |
|---|
| 2026.04.21 | ₩74,657 | ₩75,221 | ₩73,786 | ₩74,081 | -0.77% | 167.4만 |
|---|
| 2026.04.20 | ₩73,732 | ₩74,517 | ₩73,477 | ₩74,389 | +0.89% | 83.9만 |
|---|
| 2026.04.17 | ₩73,048 | ₩74,550 | ₩72,914 | ₩73,839 | +1.08% | 158.5만 |
|---|
| 2026.04.16 | ₩72,565 | ₩72,968 | ₩71,922 | ₩72,190 | -0.52% | 114.8만 |
|---|
| 2026.04.15 | ₩73,786 | ₩73,786 | ₩72,129 | ₩72,498 | -1.74% | 144.5만 |
|---|
| 2026.04.14 | ₩74,054 | ₩74,201 | ₩73,249 | ₩73,759 | -0.40% | 243.8만 |
|---|
| 2026.04.13 | ₩72,927 | ₩73,853 | ₩72,720 | ₩73,786 | +1.18% | 203.9만 |
|---|
| 2026.04.10 | ₩73,504 | ₩73,685 | ₩73,061 | ₩73,289 | -0.29% | 90만 |
|---|
| 2026.04.09 | ₩71,881 | ₩73,605 | ₩71,881 | ₩73,202 | +1.84% | 170.1만 |
|---|
| 2026.04.08 | ₩71,519 | ₩72,407 | ₩71,385 | ₩72,270 | +1.05% | 273.7만 |
|---|
| 2026.04.07 | ₩68,555 | ₩69,246 | ₩68,314 | ₩69,045 | +0.71% | 142.8만 |
|---|
| 2026.04.06 | ₩68,783 | ₩68,978 | ₩67,952 | ₩68,971 | +0.27% | 98.8만 |
|---|
| 2026.04.02 | ₩68,193 | ₩69,923 | ₩67,791 | ₩68,797 | +0.88% | 106만 |
|---|
| 2026.04.01 | ₩68,824 | ₩69,990 | ₩68,757 | ₩69,320 | +0.72% | 172.5만 |
|---|
| 2026.03.31 | ₩66,852 | ₩68,623 | ₩66,564 | ₩68,140 | +1.93% | 235.8만 |
|---|
| 2026.03.30 | ₩67,563 | ₩67,678 | ₩65,773 | ₩65,967 | -2.36% | 134.8만 |
|---|
| 2026.03.27 | ₩67,040 | ₩67,644 | ₩66,598 | ₩66,758 | -0.42% | 129.9만 |
|---|
| 2026.03.26 | ₩68,153 | ₩68,643 | ₩67,107 | ₩67,255 | -1.32% | 116.8만 |
|---|
| 2026.03.25 | ₩69,132 | ₩69,427 | ₩68,274 | ₩68,844 | -0.42% | 149.6만 |
|---|
| 2026.03.24 | ₩66,705 | ₩68,716 | ₩66,691 | ₩68,354 | +2.47% | 105.2만 |
|---|
| 2026.03.23 | ₩67,161 | ₩68,555 | ₩67,000 | ₩67,322 | +0.24% | 125.7만 |
|---|
| 2026.03.20 | ₩66,866 | ₩67,214 | ₩65,203 | ₩65,739 | -1.68% | 138.3만 |
|---|
| 2026.03.19 | ₩66,584 | ₩67,496 | ₩66,061 | ₩67,040 | +0.68% | 141.4만 |
|---|
| 2026.03.18 | ₩68,207 | ₩68,462 | ₩67,416 | ₩67,469 | -1.08% | 142.4만 |
|---|
| 2026.03.17 | ₩68,395 | ₩68,647 | ₩67,697 | ₩68,220 | -0.25% | 196.3만 |
|---|
| 2026.03.16 | ₩68,328 | ₩68,549 | ₩67,644 | ₩67,965 | -0.53% | 154만 |
|---|
| 2026.03.13 | ₩68,193 | ₩68,395 | ₩66,946 | ₩67,281 | -1.34% | 104.5만 |
|---|
| 2026.03.12 | ₩68,944 | ₩69,065 | ₩67,670 | ₩67,724 | -1.77% | 137.4만 |
|---|
| 2026.03.11 | ₩69,655 | ₩70,044 | ₩68,931 | ₩69,709 | +0.08% | 145.3만 |
|---|
| 2026.03.10 | ₩70,004 | ₩70,943 | ₩69,695 | ₩69,830 | -0.25% | 448.9만 |
|---|
| 2026.03.09 | ₩68,234 | ₩70,205 | ₩67,375 | ₩70,004 | +2.59% | 237.8만 |
|---|
| 2026.03.06 | ₩69,843 | ₩69,843 | ₩68,730 | ₩69,172 | -0.96% | 234.6만 |
|---|
| 2026.03.05 | ₩72,290 | ₩72,485 | ₩70,433 | ₩71,110 | -1.63% | 180.6만 |
|---|
| 2026.03.04 | ₩73,249 | ₩73,450 | ₩72,297 | ₩72,793 | -0.62% | 160.2만 |
|---|
| 2026.03.03 | ₩72,565 | ₩73,061 | ₩71,130 | ₩72,766 | +0.28% | 173.9만 |
|---|
| 2026.03.02 | ₩72,994 | ₩74,496 | ₩72,726 | ₩74,255 | +1.73% | 148.9만 |
|---|
| 2026.02.27 | ₩73,424 | ₩73,906 | ₩72,914 | ₩73,880 | +0.62% | 85.6만 |
|---|
| 2026.02.26 | ₩73,987 | ₩74,282 | ₩72,840 | ₩74,201 | +0.29% | 161.8만 |
|---|
| 2026.02.25 | ₩75,060 | ₩75,100 | ₩73,424 | ₩73,853 | -1.61% | 122.1만 |
|---|
| 2026.02.24 | ₩73,611 | ₩74,751 | ₩73,477 | ₩74,631 | +1.38% | 103.1만 |
|---|
| 2026.02.23 | ₩74,362 | ₩74,537 | ₩73,088 | ₩73,571 | -1.06% | 347.4만 |
|---|
| 2026.02.20 | ₩73,947 | ₩75,033 | ₩73,826 | ₩74,617 | +0.91% | 121.4만 |
|---|
| 2026.02.19 | ₩73,370 | ₩74,201 | ₩73,316 | ₩74,148 | +1.06% | 153.9만 |
|---|
| 2026.02.18 | ₩73,719 | ₩74,289 | ₩73,155 | ₩73,477 | -0.33% | 97.1만 |
|---|
| 2026.02.17 | ₩73,236 | ₩73,900 | ₩72,753 | ₩73,464 | +0.31% | 153.9만 |
|---|
| 2026.02.13 | ₩73,263 | ₩74,403 | ₩72,646 | ₩73,920 | +0.90% | 190만 |
|---|
| 2026.02.12 | ₩75,053 | ₩76,092 | ₩73,182 | ₩73,263 | -2.39% | 257.6만 |
|---|
| 2026.02.11 | ₩74,724 | ₩75,449 | ₩74,215 | ₩74,617 | -0.14% | 199.7만 |
|---|
| 2026.02.10 | ₩73,745 | ₩74,550 | ₩73,464 | ₩74,108 | +0.49% | 355.5만 |
|---|
| 2026.02.09 | ₩73,263 | ₩73,956 | ₩73,048 | ₩73,611 | +0.48% | 207.3만 |
|---|
| 2026.02.06 | ₩71,667 | ₩73,491 | ₩71,546 | ₩73,343 | +2.34% | 127.9만 |
|---|
| 2026.02.05 | ₩70,433 | ₩71,144 | ₩70,057 | ₩70,862 | +0.61% | 175.5만 |
|---|
| 2026.02.04 | ₩70,674 | ₩71,437 | ₩70,131 | ₩71,104 | +0.61% | 261.8만 |
|---|
| 2026.02.03 | ₩69,159 | ₩70,782 | ₩69,159 | ₩70,259 | +1.59% | 236.4만 |
|---|
| 2026.02.02 | ₩67,858 | ₩69,105 | ₩67,858 | ₩68,985 | +1.66% | 248.6만 |
|---|
| 2026.01.30 | ₩68,100 | ₩68,703 | ₩67,483 | ₩68,059 | -0.06% | 132.5만 |
|---|
| 2026.01.29 | ₩68,824 | ₩69,119 | ₩67,805 | ₩68,663 | -0.23% | 189만 |
|---|
| 2026.01.28 | ₩68,596 | ₩68,783 | ₩67,925 | ₩68,260 | -0.49% | 139.2만 |
|---|
| 2026.01.27 | ₩68,663 | ₩68,891 | ₩68,116 | ₩68,623 | -0.06% | 113.5만 |
|---|
| 2026.01.26 | ₩68,730 | ₩68,951 | ₩68,408 | ₩68,555 | -0.25% | 270.5만 |
|---|
| 2026.01.23 | ₩69,226 | ₩69,226 | ₩68,321 | ₩68,529 | -1.01% | 154.5만 |
|---|
| 2026.01.22 | ₩69,803 | ₩70,024 | ₩69,025 | ₩69,293 | -0.73% | 114.7만 |
|---|
| 2026.01.21 | ₩68,274 | ₩69,662 | ₩68,126 | ₩69,266 | +1.45% | 141만 |
|---|
| 2026.01.20 | ₩68,126 | ₩68,448 | ₩67,536 | ₩67,751 | -0.55% | 204.4만 |
|---|
| 2026.01.16 | ₩69,159 | ₩69,441 | ₩68,883 | ₩69,159 | 0.00% | 99.4만 |
|---|
| 2026.01.15 | ₩68,287 | ₩69,219 | ₩68,287 | ₩68,944 | +0.96% | 199.1만 |
|---|
| 2026.01.14 | ₩67,992 | ₩68,260 | ₩67,409 | ₩67,979 | -0.02% | 99.2만 |
|---|
| 2026.01.13 | ₩67,845 | ₩68,146 | ₩67,657 | ₩68,046 | +0.30% | 94.5만 |
|---|
| 2026.01.12 | ₩67,054 | ₩67,763 | ₩66,940 | ₩67,697 | +0.96% | 109만 |
|---|
| 2026.01.09 | ₩66,584 | ₩67,375 | ₩66,584 | ₩67,228 | +0.97% | 134.7만 |
|---|
| 2026.01.08 | ₩65,552 | ₩66,242 | ₩65,370 | ₩66,209 | +1.00% | 79.4만 |
|---|
| 2026.01.07 | ₩67,027 | ₩67,255 | ₩65,578 | ₩65,672 | -2.02% | 127.3만 |
|---|
| 2026.01.06 | ₩66,115 | ₩67,127 | ₩65,377 | ₩67,013 | +1.36% | 193.6만 |
|---|
| 2026.01.05 | ₩65,659 | ₩66,758 | ₩65,659 | ₩66,302 | +0.98% | 498.6만 |
|---|
| 2026.01.02 | ₩64,479 | ₩65,565 | ₩64,277 | ₩65,511 | +1.60% | 118.8만 |
|---|
| 2025.12.31 | ₩64,921 | ₩64,996 | ₩64,063 | ₩64,090 | -1.28% | 41.3만 |
|---|
| 2025.12.30 | ₩65,256 | ₩65,256 | ₩64,792 | ₩64,801 | -0.70% | 62.1만 |
|---|
| 2025.12.29 | ₩65,847 | ₩66,128 | ₩65,533 | ₩65,672 | -0.26% | 66.9만 |
|---|
| 2025.12.26 | ₩66,115 | ₩66,115 | ₩65,833 | ₩66,061 | -0.08% | 34.6만 |
|---|
| 2025.12.24 | ₩65,981 | ₩66,121 | ₩65,806 | ₩66,021 | +0.06% | 38.7만 |
|---|
| 2025.12.23 | ₩65,739 | ₩66,033 | ₩65,652 | ₩65,914 | +0.27% | 308.7만 |
|---|
| 2025.12.22 | ₩65,417 | ₩65,867 | ₩65,230 | ₩65,773 | +0.54% | 79.5만 |
|---|
| 2025.12.19 | ₩64,801 | ₩65,278 | ₩64,801 | ₩65,122 | +0.50% | 104.5만 |
|---|
| 2025.12.18 | ₩64,894 | ₩65,404 | ₩64,626 | ₩64,774 | -0.19% | 80만 |
|---|
| 2025.12.17 | ₩65,377 | ₩65,645 | ₩64,130 | ₩64,210 | -1.78% | 79.7만 |
|---|
| 2025.12.16 | ₩65,753 | ₩65,987 | ₩65,033 | ₩65,391 | -0.55% | 206만 |
|---|
| 2025.12.15 | ₩66,289 | ₩66,289 | ₩65,498 | ₩65,753 | -0.81% | 84.7만 |
|---|
| 2025.12.12 | ₩66,906 | ₩66,970 | ₩65,499 | ₩65,806 | -1.64% | 83.9만 |
|---|
| 2025.12.11 | ₩65,632 | ₩66,812 | ₩65,632 | ₩66,718 | +1.66% | 193.4만 |
|---|
| 2025.12.10 | ₩64,479 | ₩66,041 | ₩64,440 | ₩65,726 | +1.93% | 76.4만 |
|---|
| 2025.12.09 | ₩64,774 | ₩65,169 | ₩64,412 | ₩64,438 | -0.52% | 54.6만 |
|---|
| 2025.12.08 | ₩65,391 | ₩65,632 | ₩64,847 | ₩64,948 | -0.68% | 63만 |
|---|
| 2025.12.05 | ₩65,324 | ₩65,397 | ₩64,941 | ₩65,002 | -0.49% | 79.5만 |
|---|
| 2025.12.04 | ₩64,988 | ₩65,535 | ₩64,801 | ₩65,364 | +0.58% | 111.8만 |
|---|
| 2025.12.03 | ₩64,425 | ₩65,122 | ₩64,170 | ₩65,069 | +1.00% | 62만 |
|---|
| 2025.12.02 | ₩64,707 | ₩64,720 | ₩63,982 | ₩64,291 | -0.64% | 64.4만 |
|---|
| 2025.12.01 | ₩64,546 | ₩65,015 | ₩64,282 | ₩64,318 | -0.35% | 56.6만 |
|---|
| 2025.11.28 | ₩65,015 | ₩65,183 | ₩64,787 | ₩65,096 | +0.12% | 30.6만 |
|---|
| 2025.11.26 | ₩64,385 | ₩65,196 | ₩64,304 | ₩64,774 | +0.60% | 102만 |
|---|
| 2025.11.25 | ₩63,272 | ₩64,445 | ₩63,010 | ₩64,345 | +1.70% | 66.4만 |
|---|
| 2025.11.24 | ₩62,467 | ₩63,218 | ₩62,266 | ₩63,003 | +0.86% | 68.6만 |
|---|
| 2025.11.21 | ₩61,354 | ₩62,602 | ₩60,938 | ₩62,293 | +1.53% | 111.7만 |
|---|
| 2025.11.20 | ₩62,977 | ₩63,299 | ₩60,992 | ₩61,032 | -3.09% | 97.7만 |
|---|
| 2025.11.19 | ₩62,239 | ₩62,628 | ₩61,884 | ₩62,092 | -0.24% | 83만 |
|---|
| 2025.11.18 | ₩61,864 | ₩62,380 | ₩61,434 | ₩61,904 | +0.07% | 125.5만 |
|---|
| 2025.11.17 | ₩63,003 | ₩63,164 | ₩61,850 | ₩62,065 | -1.49% | 76.1만 |
|---|
| 2025.11.14 | ₩62,534 | ₩63,520 | ₩62,454 | ₩63,017 | +0.77% | 107.3만 |
|---|
| 2025.11.13 | ₩64,606 | ₩64,774 | ₩63,003 | ₩63,178 | -2.21% | 89.9만 |
|---|
| 2025.11.12 | ₩64,398 | ₩65,055 | ₩64,351 | ₩64,613 | +0.33% | 91만 |
|---|
| 2025.11.11 | ₩64,573 | ₩64,573 | ₩64,063 | ₩64,264 | -0.48% | 60.2만 |
|---|
| 2025.11.10 | ₩64,546 | ₩64,780 | ₩63,835 | ₩64,546 | 0.00% | 102.5만 |
|---|
| 2025.11.07 | ₩63,540 | ₩64,157 | ₩63,091 | ₩64,050 | +0.80% | 125.8만 |
|---|
| 2025.11.06 | ₩64,559 | ₩64,693 | ₩63,694 | ₩63,915 | -1.00% | 106.6만 |
|---|
| 2025.11.05 | ₩63,741 | ₩64,619 | ₩63,506 | ₩64,237 | +0.78% | 121.5만 |
|---|
| 2025.11.04 | ₩63,848 | ₩64,117 | ₩63,370 | ₩63,875 | +0.04% | 91.1만 |
|---|
| 2025.11.03 | ₩64,733 | ₩64,733 | ₩64,063 | ₩64,532 | -0.31% | 71.9만 |
|---|
| 2025.10.31 | ₩64,412 | ₩65,028 | ₩64,284 | ₩64,720 | +0.48% | 108.8만 |
|---|
| 2025.10.30 | ₩64,505 | ₩65,552 | ₩64,318 | ₩64,412 | -0.15% | 102.7만 |
|---|
| 2025.10.29 | ₩64,975 | ₩65,820 | ₩64,693 | ₩65,122 | +0.23% | 140.2만 |
|---|
| 2025.10.28 | ₩65,042 | ₩65,324 | ₩64,666 | ₩64,774 | -0.41% | 348.7만 |
|---|
| 2025.10.27 | ₩65,444 | ₩65,444 | ₩64,720 | ₩65,015 | -0.66% | 74.5만 |
|---|
| 2025.10.24 | ₩64,961 | ₩65,176 | ₩64,807 | ₩64,814 | -0.23% | 78.7만 |
|---|
| 2025.10.23 | ₩63,419 | ₩64,365 | ₩63,245 | ₩64,277 | +1.35% | 161.4만 |
|---|
| 2025.10.22 | ₩64,760 | ₩64,935 | ₩63,087 | ₩63,272 | -2.30% | 123.7만 |
|---|
| 2025.10.21 | ₩64,210 | ₩64,713 | ₩63,741 | ₩64,613 | +0.63% | 58.1만 |
|---|
| 2025.10.20 | ₩63,835 | ₩64,371 | ₩63,815 | ₩64,264 | +0.67% | 48.5만 |
|---|
| 2025.10.17 | ₩63,245 | ₩63,674 | ₩62,923 | ₩63,258 | +0.02% | 59.8만 |
|---|
| 2025.10.16 | ₩64,264 | ₩64,381 | ₩63,084 | ₩63,379 | -1.38% | 88만 |
|---|
| 2025.10.15 | ₩64,412 | ₩64,732 | ₩63,473 | ₩64,076 | -0.52% | 68.4만 |
|---|
| 2025.10.14 | ₩62,534 | ₩64,358 | ₩62,353 | ₩63,982 | +2.32% | 56.8만 |
|---|
| 2025.10.13 | ₩62,896 | ₩63,486 | ₩62,802 | ₩63,124 | +0.36% | 69.4만 |
|---|
| 2025.10.10 | ₩64,117 | ₩64,371 | ₩62,199 | ₩62,252 | -2.91% | 111만 |
|---|