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 | ₩42,917 | ₩43,151 | ₩42,843 | ₩43,065 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,817 | ₩43,135 | ₩42,434 | ₩43,110 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,124 | ₩43,565 | ₩43,124 | ₩43,471 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,078 | ₩45,154 | ₩44,899 | ₩44,899 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,019 | ₩44,660 | ₩44,019 | ₩44,508 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,672 | ₩44,340 | ₩43,672 | ₩44,206 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,754 | ₩44,754 | ₩43,859 | ₩43,996 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,156 | ₩46,303 | ₩45,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,686 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,490 | ₩46,651 | ₩46,196 | ₩46,542 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩46,985 | ₩47,639 | ₩46,791 | ₩47,006 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩46,931 | ₩47,332 | ₩46,804 | ₩47,225 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,357 | ₩46,661 | ₩46,170 | ₩46,583 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,664 | ₩46,851 | ₩46,250 | ₩46,305 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,172 | ₩47,319 | ₩46,771 | ₩47,065 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,618 | ₩47,719 | ₩47,426 | ₩47,601 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,657 | ₩46,824 | ₩46,478 | ₩46,691 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,359 | ₩47,706 | ₩47,292 | ₩47,570 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,238 | ₩47,572 | ₩46,784 | ₩46,949 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,452 | ₩47,546 | ₩47,198 | ₩47,256 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,532 | ₩47,873 | ₩47,332 | ₩47,686 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,093 | ₩48,374 | ₩48,007 | ₩48,281 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,626 | ₩47,784 | ₩47,426 | ₩47,492 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,599 | ₩47,893 | ₩47,599 | ₩47,747 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,240 | ₩48,508 | ₩48,079 | ₩48,079 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,187 | ₩48,468 | ₩48,187 | ₩48,403 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,207 | ₩48,508 | ₩48,187 | ₩48,449 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,399 | ₩47,613 | ₩47,359 | ₩47,594 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,212 | ₩47,399 | ₩46,971 | ₩47,009 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,532 | ₩47,532 | ₩47,200 | ₩47,316 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,345 | ₩47,546 | ₩47,345 | ₩47,456 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,439 | ₩47,586 | ₩47,105 | ₩47,194 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩48,000 | ₩48,013 | ₩47,813 | ₩47,960 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,746 | ₩48,013 | ₩47,599 | ₩47,956 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,639 | ₩47,906 | ₩47,639 | ₩47,828 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,559 | ₩47,719 | ₩47,559 | ₩47,653 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,257 | ₩47,399 | ₩47,025 | ₩47,105 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,586 | ₩47,586 | ₩46,998 | ₩47,128 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩47,947 | ₩47,947 | ₩47,589 | ₩47,634 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,347 | ₩48,409 | ₩47,960 | ₩48,027 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,267 | ₩48,334 | ₩48,171 | ₩48,171 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,200 | ₩48,214 | ₩47,993 | ₩48,080 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩47,973 | ₩48,000 | ₩47,759 | ₩47,924 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,726 | ₩47,813 | ₩47,599 | ₩47,655 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩47,866 | ₩47,898 | ₩47,666 | ₩47,785 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,160 | ₩48,160 | ₩47,746 | ₩47,941 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩48,000 | ₩48,107 | ₩47,626 | ₩47,658 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,439 | ₩47,853 | ₩47,439 | ₩47,675 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,626 | ₩47,920 | ₩47,626 | ₩47,726 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,345 | ₩47,653 | ₩47,345 | ₩47,594 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩46,945 | ₩47,011 | ₩46,424 | ₩46,864 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,330 | ₩46,915 | ₩46,317 | ₩46,914 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,134 | ₩45,475 | ₩44,727 | ₩44,885 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,355 | ₩45,802 | ₩45,315 | ₩45,730 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩45,996 | ₩46,142 | ₩45,812 | ₩46,079 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,241 | ₩45,582 | ₩45,235 | ₩45,331 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩44,810 | ₩44,887 | ₩44,540 | ₩44,628 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩45,876 | ₩45,983 | ₩45,796 | ₩45,880 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩44,967 | ₩45,488 | ₩44,954 | ₩45,348 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,660 | ₩44,673 | ₩44,152 | ₩44,257 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,119 | ₩44,807 | ₩44,019 | ₩44,711 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,021 | ₩45,235 | ₩44,820 | ₩45,089 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩44,954 | ₩45,368 | ₩44,774 | ₩45,156 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,794 | ₩45,114 | ₩44,620 | ₩44,735 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,727 | ₩44,767 | ₩44,152 | ₩44,227 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩44,927 | ₩44,991 | ₩44,700 | ₩44,830 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,446 | ₩44,607 | ₩44,299 | ₩44,457 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩43,979 | ₩44,246 | ₩43,591 | ₩43,913 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,288 | ₩45,408 | ₩44,780 | ₩44,886 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩44,901 | ₩45,555 | ₩44,794 | ₩45,411 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,313 | ₩44,807 | ₩44,059 | ₩44,366 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,351 | ₩44,019 | ₩43,338 | ₩43,565 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,631 | ₩43,885 | ₩43,498 | ₩43,812 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,351 | ₩43,538 | ₩43,097 | ₩43,464 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,324 | ₩43,338 | ₩42,977 | ₩43,098 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,378 | ₩43,701 | ₩43,324 | ₩43,407 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,431 | ₩43,431 | ₩42,883 | ₩43,034 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,618 | ₩43,939 | ₩43,618 | ₩43,717 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,246 | ₩44,513 | ₩44,219 | ₩44,348 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,812 | ₩44,086 | ₩43,805 | ₩43,959 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,019 | ₩44,433 | ₩43,578 | ₩43,605 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,471 | ₩43,725 | ₩43,392 | ₩43,507 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩42,923 | ₩42,950 | ₩42,643 | ₩42,679 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩41,952 | ₩42,255 | ₩41,952 | ₩42,202 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,439 | ₩41,410 | ₩40,225 | ₩41,410 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,332 | ₩40,412 | ₩39,903 | ₩39,903 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,200 | ₩41,267 | ₩40,078 | ₩40,769 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩40,946 | ₩41,053 | ₩40,572 | ₩40,627 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,173 | ₩41,173 | ₩40,358 | ₩40,528 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,133 | ₩41,494 | ₩41,133 | ₩41,451 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,481 | ₩41,481 | ₩41,040 | ₩41,040 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩41,901 | ₩42,068 | ₩41,734 | ₩41,880 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,093 | ₩41,694 | ₩41,093 | ₩41,558 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,815 | ₩42,082 | ₩41,656 | ₩41,726 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,207 | ₩41,668 | ₩41,066 | ₩41,445 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩41,911 | ₩41,921 | ₩41,668 | ₩41,808 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,741 | ₩41,841 | ₩41,467 | ₩41,744 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,053 | ₩41,066 | ₩40,626 | ₩40,775 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,305 | ₩41,434 | ₩40,305 | ₩41,056 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩39,837 | ₩40,986 | ₩39,837 | ₩40,934 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩39,831 | ₩39,831 | ₩39,530 | ₩39,548 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,824 | ₩40,101 | ₩39,648 | ₩40,101 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,544 | ₩39,610 | ₩39,410 | ₩39,478 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,278 | ₩40,465 | ₩40,145 | ₩40,173 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,517 | ₩40,238 | ₩39,517 | ₩40,155 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,666 | ₩40,065 | ₩39,664 | ₩40,023 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,652 | ₩40,759 | ₩40,265 | ₩40,361 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,612 | ₩40,652 | ₩40,412 | ₩40,606 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,100 | ₩41,100 | ₩40,058 | ₩40,232 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩40,906 | ₩41,093 | ₩40,839 | ₩41,006 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩38,996 | ₩39,437 | ₩38,996 | ₩39,351 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,423 | ₩39,530 | ₩38,849 | ₩38,901 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,238 | ₩40,439 | ₩40,087 | ₩40,087 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,584 | ₩40,292 | ₩39,584 | ₩40,131 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,478 | ₩39,958 | ₩39,343 | ₩39,361 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,597 | ₩39,891 | ₩39,584 | ₩39,823 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,463 | ₩39,731 | ₩39,457 | ₩39,553 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,103 | ₩39,450 | ₩39,103 | ₩39,425 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,519 | ₩39,624 | ₩38,702 | ₩39,119 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,274 | ₩40,274 | ₩39,918 | ₩40,002 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩40,933 | ₩41,000 | ₩40,051 | ₩40,154 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,107 | ₩41,173 | ₩40,920 | ₩41,088 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,561 | ₩41,881 | ₩41,454 | ₩41,503 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,578 | ₩40,652 | ₩40,349 | ₩40,509 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,053 | ₩41,053 | ₩40,839 | ₩40,946 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩40,853 | ₩41,107 | ₩40,746 | ₩40,906 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,577 | ₩40,465 | ₩39,577 | ₩40,393 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,252 | ₩40,278 | ₩39,878 | ₩40,071 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,169 | ₩39,851 | ₩39,169 | ₩39,665 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,078 | ₩40,305 | ₩39,316 | ₩39,712 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩36,952 | ₩37,581 | ₩36,898 | ₩37,581 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,299 | ₩37,660 | ₩37,299 | ₩37,557 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,356 | ₩37,339 | ₩36,356 | ₩37,242 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,459 | ₩37,927 | ₩37,419 | ₩37,740 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,150 | ₩36,751 | ₩35,749 | ₩36,706 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,202 | ₩35,295 | ₩34,941 | ₩35,108 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,282 | ₩35,449 | ₩35,055 | ₩35,138 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,097 | ₩36,124 | ₩35,576 | ₩35,615 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,631 | ₩36,658 | ₩36,257 | ₩36,257 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,470 | ₩35,896 | ₩35,470 | ₩35,720 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩35,896 | ₩36,604 | ₩35,843 | ₩36,216 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,803 | ₩35,816 | ₩34,480 | ₩34,713 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩34,988 | ₩36,250 | ₩34,988 | ₩36,070 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,471 | ₩36,751 | ₩36,108 | ₩36,108 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,578 | ₩36,658 | ₩36,297 | ₩36,359 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,043 | ₩36,257 | ₩35,950 | ₩36,133 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩36,003 | ₩36,090 | ₩35,235 | ₩35,290 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,364 | ₩36,377 | ₩36,063 | ₩36,154 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,606 | ₩37,780 | ₩37,353 | ₩37,701 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,041 | ₩38,328 | ₩37,553 | ₩37,647 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,230 | ₩37,486 | ₩35,790 | ₩37,321 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,404 | ₩37,072 | ₩36,404 | ₩36,882 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,586 | ₩37,586 | ₩36,952 | ₩37,373 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,168 | ₩38,328 | ₩37,994 | ₩38,257 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,725 | ₩37,647 | ₩36,538 | ₩37,313 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,715 | ₩39,343 | ₩38,715 | ₩39,080 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,746 | ₩40,746 | ₩40,211 | ₩40,281 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,107 | ₩41,387 | ₩41,093 | ₩41,272 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩40,906 | ₩41,427 | ₩40,906 | ₩41,427 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩39,851 | ₩40,278 | ₩39,717 | ₩40,190 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,294 | ₩41,294 | ₩40,412 | ₩40,626 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,365 | ₩40,746 | ₩40,365 | ₩40,720 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩39,958 | ₩40,091 | ₩39,731 | ₩40,032 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,559 | ₩40,626 | ₩40,321 | ₩40,451 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,570 | ₩40,051 | ₩39,450 | ₩39,959 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩38,916 | ₩39,089 | ₩38,815 | ₩38,948 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,773 | ₩40,773 | ₩39,843 | ₩39,939 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,639 | ₩41,000 | ₩40,492 | ₩40,910 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,547 | ₩41,547 | ₩41,254 | ₩41,355 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,574 | ₩42,015 | ₩41,507 | ₩41,904 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,053 | ₩41,187 | ₩40,866 | ₩41,176 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,532 | ₩40,532 | ₩40,191 | ₩40,191 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,255 | ₩42,255 | ₩41,454 | ₩41,738 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,109 | ₩42,109 | ₩41,668 | ₩41,909 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,654 | ₩41,955 | ₩41,654 | ₩41,955 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,107 | ₩41,213 | ₩41,040 | ₩41,128 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,334 | ₩41,334 | ₩40,586 | ₩41,143 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,187 | ₩41,267 | ₩40,893 | ₩40,966 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,307 | ₩41,935 | ₩41,307 | ₩41,868 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,479 | ₩40,599 | ₩40,452 | ₩40,541 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,744 | ₩40,024 | ₩39,744 | ₩39,962 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩39,904 | ₩40,051 | ₩39,704 | ₩39,968 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,250 | ₩39,731 | ₩38,982 | ₩39,537 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,169 | ₩39,410 | ₩38,956 | ₩39,040 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,450 | ₩39,677 | ₩39,383 | ₩39,646 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,677 | ₩39,677 | ₩39,447 | ₩39,447 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,597 | ₩39,597 | ₩39,383 | ₩39,564 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,263 | ₩39,477 | ₩39,263 | ₩39,391 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,163 | ₩39,303 | ₩39,096 | ₩39,243 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩38,835 | ₩38,916 | ₩38,782 | ₩38,837 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,689 | ₩38,956 | ₩38,689 | ₩38,928 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,550 | ₩38,582 | ₩38,408 | ₩38,468 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,290 | ₩39,295 | ₩39,136 | ₩39,139 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,023 | ₩39,530 | ₩39,023 | ₩39,387 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,129 | ₩39,276 | ₩39,016 | ₩39,179 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,473 | ₩38,473 | ₩38,473 | ₩38,473 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,248 | ₩38,248 | ₩38,248 | ₩38,248 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,320 | ₩38,320 | ₩38,320 | ₩38,320 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,168 | ₩38,168 | ₩38,125 | ₩38,125 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,771 | ₩37,771 | ₩37,771 | ₩37,771 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,459 | ₩37,459 | ₩37,459 | ₩37,459 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,232 | ₩37,232 | ₩37,232 | ₩37,232 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,299 | ₩37,339 | ₩37,299 | ₩37,339 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,721 | ₩36,721 | ₩36,721 | ₩36,721 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,339 | ₩37,339 | ₩37,190 | ₩37,190 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,635 | ₩36,635 | ₩36,635 | ₩36,635 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,828 | ₩35,828 | ₩35,667 | ₩35,667 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩35,963 | ₩35,963 | ₩35,667 | ₩35,667 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩35,955 | ₩35,955 | ₩35,448 | ₩35,448 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩35,883 | ₩35,883 | ₩35,448 | ₩35,448 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩35,931 | ₩35,931 | ₩35,448 | ₩35,448 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,536 | ₩35,536 | ₩35,448 | ₩35,448 | -0.25% | 500 |
|---|