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 | ₩42,912 | ₩43,146 | ₩42,838 | ₩43,060 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,812 | ₩43,130 | ₩42,430 | ₩43,106 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,119 | ₩43,560 | ₩43,119 | ₩43,466 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,073 | ₩45,149 | ₩44,894 | ₩44,894 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,014 | ₩44,655 | ₩44,014 | ₩44,503 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,667 | ₩44,335 | ₩43,667 | ₩44,201 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,749 | ₩44,749 | ₩43,854 | ₩43,991 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,151 | ₩46,298 | ₩45,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,681 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,485 | ₩46,645 | ₩46,191 | ₩46,537 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩46,979 | ₩47,634 | ₩46,786 | ₩47,001 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩46,926 | ₩47,327 | ₩46,799 | ₩47,220 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,352 | ₩46,656 | ₩46,165 | ₩46,577 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,659 | ₩46,846 | ₩46,245 | ₩46,299 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,166 | ₩47,313 | ₩46,766 | ₩47,060 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,613 | ₩47,714 | ₩47,420 | ₩47,595 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,652 | ₩46,819 | ₩46,473 | ₩46,686 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,353 | ₩47,701 | ₩47,287 | ₩47,564 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,233 | ₩47,567 | ₩46,779 | ₩46,943 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,447 | ₩47,540 | ₩47,193 | ₩47,251 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,527 | ₩47,868 | ₩47,327 | ₩47,681 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,088 | ₩48,369 | ₩48,001 | ₩48,275 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,621 | ₩47,778 | ₩47,420 | ₩47,487 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,594 | ₩47,888 | ₩47,594 | ₩47,742 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,235 | ₩48,502 | ₩48,073 | ₩48,073 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,182 | ₩48,462 | ₩48,182 | ₩48,398 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,202 | ₩48,502 | ₩48,182 | ₩48,443 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,393 | ₩47,607 | ₩47,353 | ₩47,588 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,206 | ₩47,393 | ₩46,966 | ₩47,003 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,527 | ₩47,527 | ₩47,194 | ₩47,311 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,340 | ₩47,540 | ₩47,340 | ₩47,451 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,434 | ₩47,580 | ₩47,100 | ₩47,189 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩47,995 | ₩48,008 | ₩47,808 | ₩47,955 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,741 | ₩48,008 | ₩47,594 | ₩47,950 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,634 | ₩47,901 | ₩47,634 | ₩47,822 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,554 | ₩47,714 | ₩47,554 | ₩47,647 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,252 | ₩47,393 | ₩47,019 | ₩47,100 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,580 | ₩47,580 | ₩46,993 | ₩47,122 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩47,941 | ₩47,941 | ₩47,583 | ₩47,629 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,342 | ₩48,403 | ₩47,955 | ₩48,021 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,262 | ₩48,329 | ₩48,166 | ₩48,166 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,195 | ₩48,208 | ₩47,988 | ₩48,075 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩47,968 | ₩47,995 | ₩47,754 | ₩47,918 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,721 | ₩47,808 | ₩47,594 | ₩47,650 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩47,861 | ₩47,893 | ₩47,661 | ₩47,780 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,155 | ₩48,155 | ₩47,741 | ₩47,936 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩47,995 | ₩48,101 | ₩47,621 | ₩47,653 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,434 | ₩47,848 | ₩47,434 | ₩47,670 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,621 | ₩47,914 | ₩47,621 | ₩47,721 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,340 | ₩47,647 | ₩47,340 | ₩47,588 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩46,939 | ₩47,006 | ₩46,418 | ₩46,859 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,325 | ₩46,910 | ₩46,311 | ₩46,909 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,129 | ₩45,470 | ₩44,722 | ₩44,880 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,350 | ₩45,797 | ₩45,310 | ₩45,725 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩45,991 | ₩46,137 | ₩45,807 | ₩46,074 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,236 | ₩45,577 | ₩45,230 | ₩45,326 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩44,805 | ₩44,882 | ₩44,535 | ₩44,623 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩45,871 | ₩45,978 | ₩45,791 | ₩45,875 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩44,962 | ₩45,483 | ₩44,949 | ₩45,343 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,655 | ₩44,668 | ₩44,148 | ₩44,252 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,114 | ₩44,802 | ₩44,014 | ₩44,706 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,016 | ₩45,230 | ₩44,815 | ₩45,084 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩44,949 | ₩45,363 | ₩44,769 | ₩45,151 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,789 | ₩45,109 | ₩44,615 | ₩44,730 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,722 | ₩44,762 | ₩44,148 | ₩44,222 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩44,922 | ₩44,986 | ₩44,695 | ₩44,825 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,441 | ₩44,602 | ₩44,294 | ₩44,452 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩43,974 | ₩44,241 | ₩43,587 | ₩43,908 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,283 | ₩45,403 | ₩44,775 | ₩44,881 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩44,896 | ₩45,550 | ₩44,789 | ₩45,406 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,308 | ₩44,802 | ₩44,054 | ₩44,361 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,346 | ₩44,014 | ₩43,333 | ₩43,560 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,627 | ₩43,880 | ₩43,493 | ₩43,807 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,346 | ₩43,533 | ₩43,092 | ₩43,460 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,319 | ₩43,333 | ₩42,972 | ₩43,094 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,373 | ₩43,696 | ₩43,319 | ₩43,402 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,426 | ₩43,426 | ₩42,879 | ₩43,029 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,613 | ₩43,934 | ₩43,613 | ₩43,712 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,241 | ₩44,508 | ₩44,214 | ₩44,343 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,807 | ₩44,081 | ₩43,800 | ₩43,954 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,014 | ₩44,428 | ₩43,573 | ₩43,600 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,466 | ₩43,720 | ₩43,387 | ₩43,502 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩42,919 | ₩42,945 | ₩42,638 | ₩42,674 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩41,947 | ₩42,251 | ₩41,947 | ₩42,197 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,434 | ₩41,405 | ₩40,220 | ₩41,405 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,327 | ₩40,407 | ₩39,898 | ₩39,898 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,195 | ₩41,262 | ₩40,073 | ₩40,764 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩40,942 | ₩41,049 | ₩40,568 | ₩40,622 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,169 | ₩41,169 | ₩40,354 | ₩40,524 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,129 | ₩41,489 | ₩41,129 | ₩41,447 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,476 | ₩41,476 | ₩41,035 | ₩41,035 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩41,897 | ₩42,064 | ₩41,730 | ₩41,875 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,089 | ₩41,690 | ₩41,089 | ₩41,553 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,810 | ₩42,077 | ₩41,651 | ₩41,722 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,202 | ₩41,663 | ₩41,062 | ₩41,440 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩41,906 | ₩41,917 | ₩41,663 | ₩41,803 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,736 | ₩41,837 | ₩41,463 | ₩41,739 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,049 | ₩41,062 | ₩40,621 | ₩40,771 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,300 | ₩41,429 | ₩40,300 | ₩41,051 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩39,833 | ₩40,982 | ₩39,833 | ₩40,930 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩39,826 | ₩39,826 | ₩39,526 | ₩39,543 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,820 | ₩40,096 | ₩39,643 | ₩40,096 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,539 | ₩39,606 | ₩39,406 | ₩39,474 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,274 | ₩40,461 | ₩40,140 | ₩40,168 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,512 | ₩40,234 | ₩39,512 | ₩40,151 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,662 | ₩40,060 | ₩39,659 | ₩40,019 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,648 | ₩40,755 | ₩40,260 | ₩40,357 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,608 | ₩40,648 | ₩40,407 | ₩40,601 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,095 | ₩41,095 | ₩40,053 | ₩40,227 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩40,902 | ₩41,089 | ₩40,835 | ₩41,002 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩38,991 | ₩39,432 | ₩38,991 | ₩39,347 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,419 | ₩39,526 | ₩38,844 | ₩38,897 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,234 | ₩40,434 | ₩40,083 | ₩40,083 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,579 | ₩40,287 | ₩39,579 | ₩40,127 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,474 | ₩39,953 | ₩39,339 | ₩39,356 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,593 | ₩39,886 | ₩39,579 | ₩39,818 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,459 | ₩39,726 | ₩39,452 | ₩39,548 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,098 | ₩39,446 | ₩39,098 | ₩39,420 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,515 | ₩39,619 | ₩38,698 | ₩39,114 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,270 | ₩40,270 | ₩39,913 | ₩39,997 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩40,928 | ₩40,995 | ₩40,047 | ₩40,150 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,102 | ₩41,169 | ₩40,915 | ₩41,083 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,556 | ₩41,877 | ₩41,449 | ₩41,499 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,573 | ₩40,648 | ₩40,345 | ₩40,505 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,049 | ₩41,049 | ₩40,835 | ₩40,942 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩40,848 | ₩41,102 | ₩40,741 | ₩40,902 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,572 | ₩40,461 | ₩39,572 | ₩40,389 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,247 | ₩40,274 | ₩39,873 | ₩40,067 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,165 | ₩39,846 | ₩39,165 | ₩39,661 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,073 | ₩40,300 | ₩39,312 | ₩39,707 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩36,948 | ₩37,577 | ₩36,894 | ₩37,577 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,295 | ₩37,656 | ₩37,295 | ₩37,553 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,352 | ₩37,335 | ₩36,352 | ₩37,238 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,455 | ₩37,923 | ₩37,415 | ₩37,736 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,146 | ₩36,747 | ₩35,745 | ₩36,702 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,198 | ₩35,291 | ₩34,937 | ₩35,104 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,278 | ₩35,445 | ₩35,051 | ₩35,134 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,093 | ₩36,119 | ₩35,572 | ₩35,611 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,627 | ₩36,654 | ₩36,253 | ₩36,253 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,466 | ₩35,892 | ₩35,466 | ₩35,716 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩35,892 | ₩36,600 | ₩35,839 | ₩36,212 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,799 | ₩35,812 | ₩34,476 | ₩34,709 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩34,984 | ₩36,246 | ₩34,984 | ₩36,066 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,467 | ₩36,747 | ₩36,103 | ₩36,103 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,574 | ₩36,654 | ₩36,293 | ₩36,355 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,039 | ₩36,253 | ₩35,946 | ₩36,129 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩35,999 | ₩36,086 | ₩35,231 | ₩35,286 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,360 | ₩36,373 | ₩36,059 | ₩36,150 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,602 | ₩37,776 | ₩37,348 | ₩37,697 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,036 | ₩38,324 | ₩37,549 | ₩37,642 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,226 | ₩37,482 | ₩35,786 | ₩37,316 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,400 | ₩37,068 | ₩36,400 | ₩36,878 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,582 | ₩37,582 | ₩36,948 | ₩37,368 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,163 | ₩38,324 | ₩37,990 | ₩38,253 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,721 | ₩37,642 | ₩36,534 | ₩37,308 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,711 | ₩39,339 | ₩38,711 | ₩39,076 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,741 | ₩40,741 | ₩40,207 | ₩40,276 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,102 | ₩41,382 | ₩41,089 | ₩41,268 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩40,902 | ₩41,423 | ₩40,902 | ₩41,423 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩39,846 | ₩40,274 | ₩39,713 | ₩40,186 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,289 | ₩41,289 | ₩40,407 | ₩40,621 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,361 | ₩40,741 | ₩40,361 | ₩40,716 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩39,953 | ₩40,087 | ₩39,726 | ₩40,028 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,554 | ₩40,621 | ₩40,317 | ₩40,446 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,566 | ₩40,047 | ₩39,446 | ₩39,955 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩38,911 | ₩39,085 | ₩38,811 | ₩38,943 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,768 | ₩40,768 | ₩39,838 | ₩39,934 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,634 | ₩40,995 | ₩40,487 | ₩40,906 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,543 | ₩41,543 | ₩41,249 | ₩41,350 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,569 | ₩42,010 | ₩41,503 | ₩41,899 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,049 | ₩41,182 | ₩40,862 | ₩41,171 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,528 | ₩40,528 | ₩40,187 | ₩40,187 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,251 | ₩42,251 | ₩41,449 | ₩41,734 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,104 | ₩42,104 | ₩41,663 | ₩41,905 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,650 | ₩41,950 | ₩41,650 | ₩41,950 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,102 | ₩41,209 | ₩41,035 | ₩41,123 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,329 | ₩41,329 | ₩40,581 | ₩41,138 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,182 | ₩41,262 | ₩40,888 | ₩40,962 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,302 | ₩41,930 | ₩41,302 | ₩41,863 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,474 | ₩40,594 | ₩40,447 | ₩40,537 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,739 | ₩40,020 | ₩39,739 | ₩39,957 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩39,900 | ₩40,047 | ₩39,699 | ₩39,964 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,245 | ₩39,726 | ₩38,978 | ₩39,532 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,165 | ₩39,406 | ₩38,951 | ₩39,035 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,446 | ₩39,673 | ₩39,379 | ₩39,642 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,673 | ₩39,673 | ₩39,443 | ₩39,443 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,593 | ₩39,593 | ₩39,379 | ₩39,559 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,259 | ₩39,472 | ₩39,259 | ₩39,387 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,158 | ₩39,299 | ₩39,092 | ₩39,239 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩38,831 | ₩38,911 | ₩38,778 | ₩38,832 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,684 | ₩38,951 | ₩38,684 | ₩38,923 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,545 | ₩38,577 | ₩38,404 | ₩38,464 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,285 | ₩39,291 | ₩39,132 | ₩39,134 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,018 | ₩39,526 | ₩39,018 | ₩39,383 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,125 | ₩39,272 | ₩39,011 | ₩39,174 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,243 | ₩38,243 | ₩38,243 | ₩38,243 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,316 | ₩38,316 | ₩38,316 | ₩38,316 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,163 | ₩38,163 | ₩38,120 | ₩38,120 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,080 | ₩38,080 | ₩38,080 | ₩38,080 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,767 | ₩37,767 | ₩37,767 | ₩37,767 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,455 | ₩37,455 | ₩37,455 | ₩37,455 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,228 | ₩37,228 | ₩37,228 | ₩37,228 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,295 | ₩37,335 | ₩37,295 | ₩37,335 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,335 | ₩37,335 | ₩37,185 | ₩37,185 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,824 | ₩35,824 | ₩35,663 | ₩35,663 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩35,959 | ₩35,959 | ₩35,663 | ₩35,663 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩35,951 | ₩35,951 | ₩35,444 | ₩35,444 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩35,879 | ₩35,879 | ₩35,444 | ₩35,444 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩35,927 | ₩35,927 | ₩35,444 | ₩35,444 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,532 | ₩35,532 | ₩35,444 | ₩35,444 | -0.25% | 500 |
|---|