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 | ₩42,999 | ₩43,233 | ₩42,925 | ₩43,147 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,898 | ₩43,217 | ₩42,515 | ₩43,193 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,206 | ₩43,648 | ₩43,206 | ₩43,554 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,164 | ₩45,241 | ₩44,985 | ₩44,985 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,103 | ₩44,745 | ₩44,103 | ₩44,593 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,755 | ₩44,424 | ₩43,755 | ₩44,290 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,839 | ₩44,839 | ₩43,942 | ₩44,080 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,244 | ₩46,392 | ₩45,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,773 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,579 | ₩46,740 | ₩46,285 | ₩46,631 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩47,074 | ₩47,730 | ₩46,880 | ₩47,096 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩47,021 | ₩47,422 | ₩46,894 | ₩47,315 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,445 | ₩46,750 | ₩46,258 | ₩46,671 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,753 | ₩46,940 | ₩46,338 | ₩46,393 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,262 | ₩47,409 | ₩46,860 | ₩47,155 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,709 | ₩47,811 | ₩47,516 | ₩47,691 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,746 | ₩46,914 | ₩46,567 | ₩46,780 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,449 | ₩47,797 | ₩47,382 | ₩47,661 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,329 | ₩47,663 | ₩46,874 | ₩47,038 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,543 | ₩47,637 | ₩47,289 | ₩47,346 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,623 | ₩47,964 | ₩47,422 | ₩47,777 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,185 | ₩48,466 | ₩48,098 | ₩48,373 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,717 | ₩47,875 | ₩47,516 | ₩47,583 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,690 | ₩47,985 | ₩47,690 | ₩47,839 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,333 | ₩48,600 | ₩48,171 | ₩48,171 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,279 | ₩48,560 | ₩48,279 | ₩48,496 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,299 | ₩48,600 | ₩48,279 | ₩48,541 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,489 | ₩47,703 | ₩47,449 | ₩47,685 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,302 | ₩47,489 | ₩47,061 | ₩47,098 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,623 | ₩47,623 | ₩47,290 | ₩47,406 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,436 | ₩47,637 | ₩47,436 | ₩47,547 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,529 | ₩47,677 | ₩47,195 | ₩47,284 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩48,092 | ₩48,105 | ₩47,904 | ₩48,051 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,837 | ₩48,105 | ₩47,690 | ₩48,047 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,730 | ₩47,998 | ₩47,730 | ₩47,919 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,650 | ₩47,811 | ₩47,650 | ₩47,744 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,347 | ₩47,489 | ₩47,114 | ₩47,195 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,677 | ₩47,677 | ₩47,088 | ₩47,218 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩48,038 | ₩48,038 | ₩47,679 | ₩47,725 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,440 | ₩48,501 | ₩48,051 | ₩48,118 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,359 | ₩48,426 | ₩48,263 | ₩48,263 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,292 | ₩48,306 | ₩48,085 | ₩48,172 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩48,065 | ₩48,092 | ₩47,851 | ₩48,015 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,817 | ₩47,904 | ₩47,690 | ₩47,746 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩47,958 | ₩47,990 | ₩47,757 | ₩47,876 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,252 | ₩48,252 | ₩47,837 | ₩48,033 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩48,092 | ₩48,199 | ₩47,717 | ₩47,749 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,529 | ₩47,944 | ₩47,529 | ₩47,766 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,717 | ₩48,011 | ₩47,717 | ₩47,817 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,436 | ₩47,744 | ₩47,436 | ₩47,685 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩47,034 | ₩47,101 | ₩46,512 | ₩46,954 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,418 | ₩47,005 | ₩46,405 | ₩47,003 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,221 | ₩45,562 | ₩44,812 | ₩44,970 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,441 | ₩45,890 | ₩45,401 | ₩45,818 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩46,084 | ₩46,230 | ₩45,899 | ₩46,167 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,328 | ₩45,669 | ₩45,321 | ₩45,417 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩44,895 | ₩44,973 | ₩44,625 | ₩44,713 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩45,963 | ₩46,070 | ₩45,883 | ₩45,967 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩45,053 | ₩45,575 | ₩45,040 | ₩45,435 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,745 | ₩44,759 | ₩44,237 | ₩44,341 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,203 | ₩44,893 | ₩44,103 | ₩44,796 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,107 | ₩45,321 | ₩44,906 | ₩45,175 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩45,040 | ₩45,455 | ₩44,859 | ₩45,242 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,879 | ₩45,200 | ₩44,705 | ₩44,820 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,812 | ₩44,852 | ₩44,237 | ₩44,312 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩45,013 | ₩45,077 | ₩44,786 | ₩44,915 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,531 | ₩44,692 | ₩44,384 | ₩44,542 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩44,063 | ₩44,330 | ₩43,675 | ₩43,997 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,374 | ₩45,495 | ₩44,866 | ₩44,972 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩44,986 | ₩45,642 | ₩44,879 | ₩45,498 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,397 | ₩44,893 | ₩44,143 | ₩44,451 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,434 | ₩44,103 | ₩43,420 | ₩43,648 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,715 | ₩43,969 | ₩43,581 | ₩43,895 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,434 | ₩43,621 | ₩43,179 | ₩43,547 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,407 | ₩43,420 | ₩43,059 | ₩43,181 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,460 | ₩43,784 | ₩43,407 | ₩43,490 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,514 | ₩43,514 | ₩42,965 | ₩43,116 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,701 | ₩44,023 | ₩43,701 | ₩43,800 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,330 | ₩44,598 | ₩44,304 | ₩44,432 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,895 | ₩44,170 | ₩43,889 | ₩44,043 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,103 | ₩44,518 | ₩43,661 | ₩43,688 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,554 | ₩43,808 | ₩43,475 | ₩43,590 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩43,005 | ₩43,032 | ₩42,724 | ₩42,760 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩42,032 | ₩42,336 | ₩42,032 | ₩42,283 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,516 | ₩41,489 | ₩40,302 | ₩41,489 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,409 | ₩40,489 | ₩39,979 | ₩39,979 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,279 | ₩41,346 | ₩40,154 | ₩40,846 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩41,024 | ₩41,131 | ₩40,650 | ₩40,705 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,252 | ₩41,252 | ₩40,435 | ₩40,605 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,212 | ₩41,573 | ₩41,212 | ₩41,530 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,560 | ₩41,560 | ₩41,118 | ₩41,118 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩41,981 | ₩42,149 | ₩41,814 | ₩41,960 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,172 | ₩41,774 | ₩41,172 | ₩41,637 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,894 | ₩42,162 | ₩41,735 | ₩41,806 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,285 | ₩41,747 | ₩41,145 | ₩41,524 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩41,991 | ₩42,002 | ₩41,747 | ₩41,888 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,821 | ₩41,921 | ₩41,546 | ₩41,823 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,131 | ₩41,145 | ₩40,703 | ₩40,853 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,382 | ₩41,513 | ₩40,382 | ₩41,134 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩39,913 | ₩41,065 | ₩39,913 | ₩41,012 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩39,907 | ₩39,907 | ₩39,606 | ₩39,623 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,900 | ₩40,177 | ₩39,723 | ₩40,177 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,619 | ₩39,686 | ₩39,485 | ₩39,553 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,355 | ₩40,543 | ₩40,221 | ₩40,249 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,592 | ₩40,315 | ₩39,592 | ₩40,232 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,742 | ₩40,141 | ₩39,739 | ₩40,100 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,730 | ₩40,837 | ₩40,342 | ₩40,438 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,690 | ₩40,730 | ₩40,489 | ₩40,683 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,178 | ₩41,178 | ₩40,134 | ₩40,308 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩40,984 | ₩41,172 | ₩40,917 | ₩41,085 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩39,070 | ₩39,512 | ₩39,070 | ₩39,426 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,499 | ₩39,606 | ₩38,923 | ₩38,975 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,315 | ₩40,516 | ₩40,164 | ₩40,164 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,659 | ₩40,369 | ₩39,659 | ₩40,208 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,553 | ₩40,034 | ₩39,418 | ₩39,436 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,673 | ₩39,967 | ₩39,659 | ₩39,899 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,539 | ₩39,806 | ₩39,532 | ₩39,628 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,177 | ₩39,525 | ₩39,177 | ₩39,500 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,595 | ₩39,699 | ₩38,776 | ₩39,193 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,351 | ₩40,351 | ₩39,994 | ₩40,078 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩41,011 | ₩41,078 | ₩40,128 | ₩40,231 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,185 | ₩41,252 | ₩40,998 | ₩41,166 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,640 | ₩41,961 | ₩41,533 | ₩41,583 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,655 | ₩40,730 | ₩40,426 | ₩40,587 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,131 | ₩41,131 | ₩40,917 | ₩41,024 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩40,931 | ₩41,185 | ₩40,824 | ₩40,984 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,652 | ₩40,543 | ₩39,652 | ₩40,470 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,328 | ₩40,355 | ₩39,954 | ₩40,148 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,244 | ₩39,927 | ₩39,244 | ₩39,741 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,154 | ₩40,382 | ₩39,391 | ₩39,788 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩37,022 | ₩37,653 | ₩36,969 | ₩37,653 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,370 | ₩37,732 | ₩37,370 | ₩37,629 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,425 | ₩37,411 | ₩36,425 | ₩37,313 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,531 | ₩37,999 | ₩37,491 | ₩37,812 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,219 | ₩36,822 | ₩35,818 | ₩36,776 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,269 | ₩35,363 | ₩35,008 | ₩35,175 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,349 | ₩35,517 | ₩35,122 | ₩35,205 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,166 | ₩36,193 | ₩35,644 | ₩35,683 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,701 | ₩36,728 | ₩36,326 | ₩36,326 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,538 | ₩35,965 | ₩35,538 | ₩35,788 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩35,965 | ₩36,674 | ₩35,911 | ₩36,285 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,871 | ₩35,885 | ₩34,546 | ₩34,779 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩35,055 | ₩36,320 | ₩35,055 | ₩36,139 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,541 | ₩36,822 | ₩36,176 | ₩36,176 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,648 | ₩36,728 | ₩36,367 | ₩36,428 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,112 | ₩36,326 | ₩36,018 | ₩36,202 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩36,072 | ₩36,159 | ₩35,302 | ₩35,357 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,433 | ₩36,447 | ₩36,132 | ₩36,223 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,678 | ₩37,852 | ₩37,424 | ₩37,773 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,113 | ₩38,401 | ₩37,625 | ₩37,718 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,300 | ₩37,558 | ₩35,858 | ₩37,392 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,474 | ₩37,143 | ₩36,474 | ₩36,953 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,658 | ₩37,658 | ₩37,022 | ₩37,444 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,240 | ₩38,401 | ₩38,066 | ₩38,330 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,795 | ₩37,718 | ₩36,607 | ₩37,384 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,789 | ₩39,418 | ₩38,789 | ₩39,155 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,824 | ₩40,824 | ₩40,288 | ₩40,358 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,185 | ₩41,466 | ₩41,172 | ₩41,351 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩40,984 | ₩41,506 | ₩40,984 | ₩41,506 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩39,927 | ₩40,355 | ₩39,793 | ₩40,267 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,372 | ₩41,372 | ₩40,489 | ₩40,703 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,442 | ₩40,824 | ₩40,442 | ₩40,798 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩40,034 | ₩40,168 | ₩39,806 | ₩40,109 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,636 | ₩40,703 | ₩40,398 | ₩40,528 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,646 | ₩40,128 | ₩39,525 | ₩40,035 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩38,990 | ₩39,164 | ₩38,890 | ₩39,022 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,850 | ₩40,850 | ₩39,919 | ₩40,015 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,717 | ₩41,078 | ₩40,569 | ₩40,988 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,627 | ₩41,627 | ₩41,332 | ₩41,434 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,653 | ₩42,095 | ₩41,587 | ₩41,984 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,131 | ₩41,265 | ₩40,944 | ₩41,255 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,609 | ₩40,609 | ₩40,268 | ₩40,268 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,336 | ₩42,336 | ₩41,533 | ₩41,818 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,189 | ₩42,189 | ₩41,747 | ₩41,989 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,734 | ₩42,035 | ₩41,734 | ₩42,035 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,185 | ₩41,292 | ₩41,118 | ₩41,206 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,413 | ₩41,413 | ₩40,663 | ₩41,221 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,265 | ₩41,346 | ₩40,971 | ₩41,044 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,386 | ₩42,015 | ₩41,386 | ₩41,948 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,556 | ₩40,676 | ₩40,529 | ₩40,619 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,820 | ₩40,101 | ₩39,820 | ₩40,038 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩39,980 | ₩40,128 | ₩39,780 | ₩40,045 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,325 | ₩39,806 | ₩39,057 | ₩39,612 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,244 | ₩39,485 | ₩39,030 | ₩39,114 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,525 | ₩39,753 | ₩39,458 | ₩39,722 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,753 | ₩39,753 | ₩39,523 | ₩39,523 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,673 | ₩39,673 | ₩39,458 | ₩39,639 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,338 | ₩39,552 | ₩39,338 | ₩39,466 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,238 | ₩39,378 | ₩39,171 | ₩39,318 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩38,910 | ₩38,990 | ₩38,856 | ₩38,911 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,762 | ₩39,030 | ₩38,762 | ₩39,002 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,623 | ₩38,655 | ₩38,481 | ₩38,542 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,365 | ₩39,370 | ₩39,211 | ₩39,213 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,097 | ₩39,606 | ₩39,097 | ₩39,462 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,204 | ₩39,351 | ₩39,090 | ₩39,254 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,547 | ₩38,547 | ₩38,547 | ₩38,547 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,667 | ₩38,667 | ₩38,667 | ₩38,667 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,467 | ₩38,467 | ₩38,467 | ₩38,467 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,416 | ₩38,416 | ₩38,416 | ₩38,416 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,240 | ₩38,240 | ₩38,198 | ₩38,198 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,157 | ₩38,157 | ₩38,157 | ₩38,157 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,531 | ₩37,531 | ₩37,531 | ₩37,531 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,303 | ₩37,303 | ₩37,303 | ₩37,303 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,370 | ₩37,411 | ₩37,370 | ₩37,411 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,411 | ₩37,411 | ₩37,261 | ₩37,261 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,705 | ₩36,705 | ₩36,705 | ₩36,705 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,905 | ₩35,905 | ₩35,905 | ₩35,905 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,897 | ₩35,897 | ₩35,735 | ₩35,735 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩36,032 | ₩36,032 | ₩35,735 | ₩35,735 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩36,024 | ₩36,024 | ₩35,515 | ₩35,515 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩35,952 | ₩35,952 | ₩35,515 | ₩35,515 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩36,000 | ₩36,000 | ₩35,515 | ₩35,515 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,604 | ₩35,604 | ₩35,515 | ₩35,515 | -0.25% | 500 |
|---|