시장 데이터를 불러오는 중
전체 종목
Portfolio Building Block European Banks Index ETF 과거 주가
Portfolio Building Block European Banks Index ETF · PBEU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Portfolio Building Block European Banks Index ETF · PBEU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,076 | ₩43,311 | ₩43,003 | ₩43,225 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,976 | ₩43,295 | ₩42,592 | ₩43,271 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,284 | ₩43,727 | ₩43,284 | ₩43,633 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,246 | ₩45,322 | ₩45,066 | ₩45,066 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,183 | ₩44,826 | ₩44,183 | ₩44,673 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,834 | ₩44,504 | ₩43,834 | ₩44,370 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,920 | ₩44,920 | ₩44,022 | ₩44,160 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,328 | ₩46,476 | ₩45,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,856 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,663 | ₩46,824 | ₩46,368 | ₩46,716 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩47,159 | ₩47,816 | ₩46,965 | ₩47,181 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩47,106 | ₩47,508 | ₩46,978 | ₩47,401 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,529 | ₩46,835 | ₩46,342 | ₩46,756 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,838 | ₩47,025 | ₩46,422 | ₩46,477 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,347 | ₩47,495 | ₩46,945 | ₩47,240 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,795 | ₩47,897 | ₩47,602 | ₩47,778 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,831 | ₩46,999 | ₩46,651 | ₩46,864 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,535 | ₩47,884 | ₩47,468 | ₩47,747 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,414 | ₩47,749 | ₩46,958 | ₩47,123 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,629 | ₩47,723 | ₩47,374 | ₩47,432 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,709 | ₩48,051 | ₩47,508 | ₩47,863 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,272 | ₩48,554 | ₩48,185 | ₩48,460 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,803 | ₩47,961 | ₩47,602 | ₩47,669 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,776 | ₩48,071 | ₩47,776 | ₩47,925 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,420 | ₩48,688 | ₩48,258 | ₩48,258 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,366 | ₩48,648 | ₩48,366 | ₩48,583 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,386 | ₩48,688 | ₩48,366 | ₩48,629 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,575 | ₩47,790 | ₩47,535 | ₩47,771 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,387 | ₩47,575 | ₩47,146 | ₩47,184 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,709 | ₩47,709 | ₩47,375 | ₩47,492 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,521 | ₩47,723 | ₩47,521 | ₩47,633 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,615 | ₩47,763 | ₩47,280 | ₩47,370 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩48,179 | ₩48,192 | ₩47,991 | ₩48,138 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,924 | ₩48,192 | ₩47,776 | ₩48,134 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,816 | ₩48,085 | ₩47,816 | ₩48,006 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,736 | ₩47,897 | ₩47,736 | ₩47,830 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,433 | ₩47,575 | ₩47,200 | ₩47,280 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,763 | ₩47,763 | ₩47,173 | ₩47,303 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩48,125 | ₩48,125 | ₩47,766 | ₩47,811 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,527 | ₩48,589 | ₩48,138 | ₩48,205 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,447 | ₩48,514 | ₩48,350 | ₩48,350 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,380 | ₩48,393 | ₩48,172 | ₩48,259 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩48,152 | ₩48,179 | ₩47,937 | ₩48,102 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,904 | ₩47,991 | ₩47,776 | ₩47,833 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩48,044 | ₩48,077 | ₩47,843 | ₩47,963 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,339 | ₩48,339 | ₩47,924 | ₩48,120 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩48,179 | ₩48,286 | ₩47,803 | ₩47,835 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,615 | ₩48,031 | ₩47,615 | ₩47,853 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,803 | ₩48,098 | ₩47,803 | ₩47,904 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,521 | ₩47,830 | ₩47,521 | ₩47,771 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩47,119 | ₩47,186 | ₩46,596 | ₩47,039 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,502 | ₩47,090 | ₩46,489 | ₩47,088 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,302 | ₩45,644 | ₩44,893 | ₩45,052 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,524 | ₩45,973 | ₩45,483 | ₩45,900 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩46,167 | ₩46,313 | ₩45,982 | ₩46,250 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,410 | ₩45,752 | ₩45,403 | ₩45,499 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩44,976 | ₩45,054 | ₩44,706 | ₩44,794 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩46,047 | ₩46,154 | ₩45,966 | ₩46,051 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩45,135 | ₩45,658 | ₩45,121 | ₩45,517 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,826 | ₩44,840 | ₩44,317 | ₩44,421 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,283 | ₩44,974 | ₩44,183 | ₩44,877 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,188 | ₩45,403 | ₩44,987 | ₩45,257 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩45,121 | ₩45,537 | ₩44,940 | ₩45,324 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,960 | ₩45,282 | ₩44,786 | ₩44,901 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,893 | ₩44,934 | ₩44,317 | ₩44,392 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩45,094 | ₩45,159 | ₩44,867 | ₩44,997 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,612 | ₩44,773 | ₩44,464 | ₩44,622 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩44,142 | ₩44,411 | ₩43,754 | ₩44,077 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,457 | ₩45,577 | ₩44,947 | ₩45,053 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩45,068 | ₩45,725 | ₩44,960 | ₩45,580 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,478 | ₩44,974 | ₩44,223 | ₩44,531 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,512 | ₩44,183 | ₩43,499 | ₩43,727 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,794 | ₩44,049 | ₩43,660 | ₩43,975 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,512 | ₩43,700 | ₩43,257 | ₩43,626 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,485 | ₩43,499 | ₩43,137 | ₩43,259 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,539 | ₩43,864 | ₩43,485 | ₩43,569 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,593 | ₩43,593 | ₩43,043 | ₩43,194 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,780 | ₩44,102 | ₩43,780 | ₩43,880 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,411 | ₩44,679 | ₩44,384 | ₩44,513 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,975 | ₩44,250 | ₩43,968 | ₩44,122 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,183 | ₩44,598 | ₩43,740 | ₩43,767 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,633 | ₩43,888 | ₩43,554 | ₩43,669 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩43,083 | ₩43,110 | ₩42,802 | ₩42,838 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩42,108 | ₩42,413 | ₩42,108 | ₩42,359 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,589 | ₩41,564 | ₩40,374 | ₩41,564 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,482 | ₩40,562 | ₩40,051 | ₩40,051 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,353 | ₩41,420 | ₩40,227 | ₩40,920 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩41,099 | ₩41,206 | ₩40,723 | ₩40,778 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,327 | ₩41,327 | ₩40,509 | ₩40,679 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,286 | ₩41,648 | ₩41,286 | ₩41,605 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,635 | ₩41,635 | ₩41,192 | ₩41,192 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩42,057 | ₩42,225 | ₩41,890 | ₩42,036 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,246 | ₩41,849 | ₩41,246 | ₩41,713 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,970 | ₩42,238 | ₩41,811 | ₩41,882 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,360 | ₩41,823 | ₩41,219 | ₩41,599 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩42,067 | ₩42,077 | ₩41,823 | ₩41,963 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,896 | ₩41,997 | ₩41,622 | ₩41,899 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,206 | ₩41,219 | ₩40,777 | ₩40,927 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,455 | ₩41,588 | ₩40,455 | ₩41,209 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩39,986 | ₩41,139 | ₩39,986 | ₩41,087 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩39,979 | ₩39,979 | ₩39,677 | ₩39,695 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,972 | ₩40,250 | ₩39,795 | ₩40,250 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,691 | ₩39,758 | ₩39,557 | ₩39,625 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,428 | ₩40,616 | ₩40,294 | ₩40,322 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,664 | ₩40,388 | ₩39,664 | ₩40,305 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,814 | ₩40,214 | ₩39,811 | ₩40,172 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,804 | ₩40,911 | ₩40,415 | ₩40,511 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,763 | ₩40,804 | ₩40,562 | ₩40,757 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,253 | ₩41,253 | ₩40,207 | ₩40,381 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩41,058 | ₩41,246 | ₩40,991 | ₩41,159 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩39,141 | ₩39,583 | ₩39,141 | ₩39,498 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,570 | ₩39,677 | ₩38,993 | ₩39,046 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,388 | ₩40,589 | ₩40,236 | ₩40,236 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,731 | ₩40,442 | ₩39,731 | ₩40,281 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,625 | ₩40,106 | ₩39,490 | ₩39,507 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,744 | ₩40,039 | ₩39,731 | ₩39,971 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,610 | ₩39,878 | ₩39,603 | ₩39,700 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,248 | ₩39,597 | ₩39,248 | ₩39,571 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,667 | ₩39,771 | ₩38,846 | ₩39,264 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,424 | ₩40,424 | ₩40,066 | ₩40,151 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩41,085 | ₩41,152 | ₩40,200 | ₩40,303 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,259 | ₩41,327 | ₩41,072 | ₩41,241 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,715 | ₩42,037 | ₩41,608 | ₩41,658 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,728 | ₩40,804 | ₩40,499 | ₩40,660 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,206 | ₩41,206 | ₩40,991 | ₩41,099 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩41,005 | ₩41,259 | ₩40,897 | ₩41,058 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,724 | ₩40,616 | ₩39,724 | ₩40,543 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,401 | ₩40,428 | ₩40,026 | ₩40,220 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,315 | ₩39,999 | ₩39,315 | ₩39,813 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,227 | ₩40,455 | ₩39,463 | ₩39,860 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩37,089 | ₩37,721 | ₩37,036 | ₩37,721 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,438 | ₩37,800 | ₩37,438 | ₩37,697 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,491 | ₩37,478 | ₩36,491 | ₩37,380 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,599 | ₩38,068 | ₩37,559 | ₩37,880 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,285 | ₩36,888 | ₩35,882 | ₩36,843 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,333 | ₩35,427 | ₩35,071 | ₩35,239 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,413 | ₩35,581 | ₩35,185 | ₩35,268 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,231 | ₩36,258 | ₩35,708 | ₩35,747 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,767 | ₩36,794 | ₩36,392 | ₩36,392 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,602 | ₩36,030 | ₩35,602 | ₩35,853 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩36,030 | ₩36,741 | ₩35,976 | ₩36,350 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,936 | ₩35,950 | ₩34,609 | ₩34,842 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩35,118 | ₩36,385 | ₩35,118 | ₩36,204 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,607 | ₩36,888 | ₩36,242 | ₩36,242 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,714 | ₩36,794 | ₩36,432 | ₩36,494 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,177 | ₩36,392 | ₩36,084 | ₩36,267 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩36,137 | ₩36,224 | ₩35,366 | ₩35,421 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,499 | ₩36,513 | ₩36,198 | ₩36,289 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,746 | ₩37,921 | ₩37,492 | ₩37,842 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,182 | ₩38,470 | ₩37,693 | ₩37,787 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,365 | ₩37,626 | ₩35,923 | ₩37,459 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,540 | ₩37,210 | ₩36,540 | ₩37,020 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,726 | ₩37,726 | ₩37,089 | ₩37,512 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,310 | ₩38,470 | ₩38,135 | ₩38,399 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,861 | ₩37,787 | ₩36,674 | ₩37,451 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,859 | ₩39,490 | ₩38,859 | ₩39,225 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,897 | ₩40,897 | ₩40,361 | ₩40,431 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,259 | ₩41,541 | ₩41,246 | ₩41,426 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩41,058 | ₩41,581 | ₩41,058 | ₩41,581 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩39,999 | ₩40,428 | ₩39,865 | ₩40,340 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,447 | ₩41,447 | ₩40,562 | ₩40,777 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,515 | ₩40,897 | ₩40,515 | ₩40,872 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩40,106 | ₩40,240 | ₩39,878 | ₩40,181 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,710 | ₩40,777 | ₩40,471 | ₩40,601 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,717 | ₩40,200 | ₩39,597 | ₩40,108 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩39,060 | ₩39,235 | ₩38,960 | ₩39,093 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,924 | ₩40,924 | ₩39,991 | ₩40,088 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,790 | ₩41,152 | ₩40,643 | ₩41,062 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,702 | ₩41,702 | ₩41,407 | ₩41,509 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,729 | ₩42,171 | ₩41,662 | ₩42,060 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,206 | ₩41,340 | ₩41,018 | ₩41,329 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,683 | ₩40,683 | ₩40,341 | ₩40,341 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,413 | ₩42,413 | ₩41,608 | ₩41,894 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,265 | ₩42,265 | ₩41,823 | ₩42,065 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,809 | ₩42,111 | ₩41,809 | ₩42,111 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,259 | ₩41,367 | ₩41,192 | ₩41,281 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,487 | ₩41,487 | ₩40,737 | ₩41,296 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,340 | ₩41,420 | ₩41,045 | ₩41,119 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,461 | ₩42,091 | ₩41,461 | ₩42,024 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,629 | ₩40,750 | ₩40,602 | ₩40,692 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,892 | ₩40,173 | ₩39,892 | ₩40,110 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩40,053 | ₩40,200 | ₩39,852 | ₩40,117 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,396 | ₩39,878 | ₩39,127 | ₩39,684 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,315 | ₩39,557 | ₩39,101 | ₩39,185 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,597 | ₩39,825 | ₩39,530 | ₩39,794 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,825 | ₩39,825 | ₩39,594 | ₩39,594 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,744 | ₩39,744 | ₩39,530 | ₩39,711 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,409 | ₩39,624 | ₩39,409 | ₩39,538 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,308 | ₩39,449 | ₩39,241 | ₩39,389 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩38,980 | ₩39,060 | ₩38,926 | ₩38,981 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,832 | ₩39,101 | ₩38,832 | ₩39,072 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,693 | ₩38,725 | ₩38,551 | ₩38,611 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,436 | ₩39,441 | ₩39,282 | ₩39,284 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,168 | ₩39,677 | ₩39,168 | ₩39,534 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,275 | ₩39,422 | ₩39,161 | ₩39,325 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,617 | ₩38,617 | ₩38,617 | ₩38,617 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,737 | ₩38,737 | ₩38,737 | ₩38,737 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,390 | ₩38,390 | ₩38,390 | ₩38,390 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,462 | ₩38,462 | ₩38,462 | ₩38,462 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,310 | ₩38,310 | ₩38,267 | ₩38,267 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,226 | ₩38,226 | ₩38,226 | ₩38,226 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,438 | ₩37,478 | ₩37,438 | ₩37,478 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,478 | ₩37,478 | ₩37,328 | ₩37,328 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,970 | ₩35,970 | ₩35,970 | ₩35,970 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,962 | ₩35,962 | ₩35,799 | ₩35,799 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩36,097 | ₩36,097 | ₩35,799 | ₩35,799 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩36,089 | ₩36,089 | ₩35,579 | ₩35,579 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩36,017 | ₩36,017 | ₩35,579 | ₩35,579 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩36,065 | ₩36,065 | ₩35,579 | ₩35,579 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,668 | ₩35,668 | ₩35,579 | ₩35,579 | -0.25% | 500 |
|---|