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 | ₩43,099 | ₩43,334 | ₩43,025 | ₩43,248 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,998 | ₩43,318 | ₩42,615 | ₩43,293 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,307 | ₩43,750 | ₩43,307 | ₩43,656 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,270 | ₩45,346 | ₩45,090 | ₩45,090 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,206 | ₩44,850 | ₩44,206 | ₩44,697 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,857 | ₩44,528 | ₩43,857 | ₩44,394 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,944 | ₩44,944 | ₩44,045 | ₩44,183 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,352 | ₩46,500 | ₩45,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,880 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,688 | ₩46,849 | ₩46,393 | ₩46,740 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩47,184 | ₩47,841 | ₩46,990 | ₩47,206 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩47,130 | ₩47,533 | ₩47,003 | ₩47,426 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,554 | ₩46,859 | ₩46,366 | ₩46,780 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,862 | ₩47,050 | ₩46,446 | ₩46,501 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,372 | ₩47,519 | ₩46,969 | ₩47,265 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,820 | ₩47,922 | ₩47,627 | ₩47,803 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,855 | ₩47,023 | ₩46,676 | ₩46,889 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,560 | ₩47,909 | ₩47,493 | ₩47,772 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,439 | ₩47,774 | ₩46,983 | ₩47,148 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,654 | ₩47,748 | ₩47,399 | ₩47,456 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,734 | ₩48,076 | ₩47,533 | ₩47,888 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,298 | ₩48,579 | ₩48,210 | ₩48,485 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,828 | ₩47,986 | ₩47,627 | ₩47,694 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,801 | ₩48,096 | ₩47,801 | ₩47,950 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,445 | ₩48,713 | ₩48,283 | ₩48,283 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,392 | ₩48,673 | ₩48,392 | ₩48,609 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,412 | ₩48,713 | ₩48,392 | ₩48,654 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,600 | ₩47,815 | ₩47,560 | ₩47,796 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,412 | ₩47,600 | ₩47,171 | ₩47,208 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,734 | ₩47,734 | ₩47,400 | ₩47,517 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,546 | ₩47,748 | ₩47,546 | ₩47,658 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,640 | ₩47,788 | ₩47,305 | ₩47,395 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩48,204 | ₩48,217 | ₩48,016 | ₩48,163 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,949 | ₩48,217 | ₩47,801 | ₩48,159 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,841 | ₩48,110 | ₩47,841 | ₩48,031 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,761 | ₩47,922 | ₩47,761 | ₩47,855 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,458 | ₩47,600 | ₩47,224 | ₩47,305 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,788 | ₩47,788 | ₩47,197 | ₩47,328 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩48,150 | ₩48,150 | ₩47,790 | ₩47,836 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,553 | ₩48,614 | ₩48,163 | ₩48,231 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,472 | ₩48,539 | ₩48,375 | ₩48,375 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,405 | ₩48,418 | ₩48,197 | ₩48,284 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩48,177 | ₩48,204 | ₩47,962 | ₩48,127 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,929 | ₩48,016 | ₩47,801 | ₩47,858 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩48,070 | ₩48,102 | ₩47,868 | ₩47,988 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,365 | ₩48,365 | ₩47,949 | ₩48,145 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩48,204 | ₩48,311 | ₩47,828 | ₩47,860 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,640 | ₩48,056 | ₩47,640 | ₩47,878 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,828 | ₩48,123 | ₩47,828 | ₩47,929 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,546 | ₩47,855 | ₩47,546 | ₩47,796 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩47,144 | ₩47,211 | ₩46,621 | ₩47,063 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,527 | ₩47,114 | ₩46,513 | ₩47,113 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,326 | ₩45,668 | ₩44,917 | ₩45,075 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,547 | ₩45,997 | ₩45,507 | ₩45,924 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩46,191 | ₩46,338 | ₩46,006 | ₩46,274 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,433 | ₩45,775 | ₩45,427 | ₩45,523 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩45,000 | ₩45,078 | ₩44,729 | ₩44,817 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩46,071 | ₩46,178 | ₩45,990 | ₩46,075 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩45,158 | ₩45,681 | ₩45,145 | ₩45,541 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,850 | ₩44,863 | ₩44,340 | ₩44,445 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,306 | ₩44,997 | ₩44,206 | ₩44,901 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,212 | ₩45,427 | ₩45,011 | ₩45,280 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩45,145 | ₩45,561 | ₩44,964 | ₩45,347 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,984 | ₩45,306 | ₩44,809 | ₩44,925 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,917 | ₩44,957 | ₩44,340 | ₩44,415 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩45,118 | ₩45,182 | ₩44,890 | ₩45,020 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,635 | ₩44,796 | ₩44,487 | ₩44,646 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩44,165 | ₩44,434 | ₩43,776 | ₩44,100 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,480 | ₩45,601 | ₩44,970 | ₩45,076 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩45,091 | ₩45,749 | ₩44,984 | ₩45,604 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,501 | ₩44,997 | ₩44,246 | ₩44,555 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,535 | ₩44,206 | ₩43,522 | ₩43,750 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,817 | ₩44,072 | ₩43,682 | ₩43,998 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,535 | ₩43,723 | ₩43,280 | ₩43,649 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,508 | ₩43,522 | ₩43,159 | ₩43,281 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,562 | ₩43,886 | ₩43,508 | ₩43,591 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,615 | ₩43,615 | ₩43,065 | ₩43,217 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,803 | ₩44,125 | ₩43,803 | ₩43,903 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,434 | ₩44,702 | ₩44,407 | ₩44,536 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,998 | ₩44,273 | ₩43,991 | ₩44,145 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,206 | ₩44,622 | ₩43,763 | ₩43,790 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,656 | ₩43,911 | ₩43,577 | ₩43,692 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩43,106 | ₩43,132 | ₩42,824 | ₩42,860 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩42,130 | ₩42,435 | ₩42,130 | ₩42,381 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,610 | ₩41,586 | ₩40,396 | ₩41,586 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,503 | ₩40,583 | ₩40,072 | ₩40,072 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,375 | ₩41,442 | ₩40,248 | ₩40,942 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩41,120 | ₩41,227 | ₩40,744 | ₩40,799 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,348 | ₩41,348 | ₩40,530 | ₩40,700 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,308 | ₩41,670 | ₩41,308 | ₩41,627 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,657 | ₩41,657 | ₩41,214 | ₩41,214 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩42,079 | ₩42,247 | ₩41,912 | ₩42,058 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,268 | ₩41,871 | ₩41,268 | ₩41,734 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,992 | ₩42,260 | ₩41,832 | ₩41,904 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,382 | ₩41,845 | ₩41,241 | ₩41,620 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩42,089 | ₩42,099 | ₩41,845 | ₩41,985 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,918 | ₩42,019 | ₩41,643 | ₩41,921 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,227 | ₩41,241 | ₩40,798 | ₩40,948 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,476 | ₩41,610 | ₩40,476 | ₩41,230 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩40,007 | ₩41,160 | ₩40,007 | ₩41,108 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩40,000 | ₩40,000 | ₩39,698 | ₩39,715 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,993 | ₩40,271 | ₩39,816 | ₩40,271 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,711 | ₩39,778 | ₩39,577 | ₩39,646 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,449 | ₩40,637 | ₩40,315 | ₩40,343 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,685 | ₩40,409 | ₩39,685 | ₩40,326 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,835 | ₩40,235 | ₩39,832 | ₩40,193 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,825 | ₩40,932 | ₩40,436 | ₩40,532 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,785 | ₩40,825 | ₩40,583 | ₩40,778 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,274 | ₩41,274 | ₩40,228 | ₩40,402 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩41,080 | ₩41,268 | ₩41,013 | ₩41,180 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩39,161 | ₩39,604 | ₩39,161 | ₩39,518 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,591 | ₩39,698 | ₩39,014 | ₩39,066 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,409 | ₩40,610 | ₩40,257 | ₩40,257 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,752 | ₩40,463 | ₩39,752 | ₩40,302 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,646 | ₩40,127 | ₩39,510 | ₩39,528 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,765 | ₩40,060 | ₩39,752 | ₩39,992 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,631 | ₩39,899 | ₩39,624 | ₩39,721 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,269 | ₩39,617 | ₩39,269 | ₩39,592 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,687 | ₩39,792 | ₩38,866 | ₩39,285 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,445 | ₩40,445 | ₩40,087 | ₩40,172 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩41,107 | ₩41,174 | ₩40,221 | ₩40,324 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,281 | ₩41,348 | ₩41,093 | ₩41,262 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,737 | ₩42,059 | ₩41,630 | ₩41,679 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,750 | ₩40,825 | ₩40,520 | ₩40,681 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,227 | ₩41,227 | ₩41,013 | ₩41,120 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩41,026 | ₩41,281 | ₩40,919 | ₩41,080 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,745 | ₩40,637 | ₩39,745 | ₩40,565 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,422 | ₩40,449 | ₩40,047 | ₩40,241 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,336 | ₩40,020 | ₩39,336 | ₩39,833 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,248 | ₩40,476 | ₩39,483 | ₩39,880 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩37,109 | ₩37,741 | ₩37,055 | ₩37,741 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,457 | ₩37,820 | ₩37,457 | ₩37,716 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,510 | ₩37,498 | ₩36,510 | ₩37,400 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,618 | ₩38,088 | ₩37,578 | ₩37,900 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,304 | ₩36,907 | ₩35,901 | ₩36,862 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,351 | ₩35,445 | ₩35,090 | ₩35,257 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,432 | ₩35,599 | ₩35,204 | ₩35,287 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,250 | ₩36,277 | ₩35,727 | ₩35,766 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,787 | ₩36,814 | ₩36,411 | ₩36,411 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,621 | ₩36,049 | ₩35,621 | ₩35,872 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩36,049 | ₩36,760 | ₩35,995 | ₩36,369 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,955 | ₩35,968 | ₩34,627 | ₩34,860 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩35,137 | ₩36,404 | ₩35,137 | ₩36,223 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,626 | ₩36,907 | ₩36,261 | ₩36,261 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,733 | ₩36,814 | ₩36,451 | ₩36,513 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,196 | ₩36,411 | ₩36,102 | ₩36,286 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩36,156 | ₩36,243 | ₩35,385 | ₩35,440 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,518 | ₩36,532 | ₩36,216 | ₩36,308 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,766 | ₩37,940 | ₩37,511 | ₩37,861 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,202 | ₩38,491 | ₩37,712 | ₩37,806 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,384 | ₩37,645 | ₩35,941 | ₩37,479 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,559 | ₩37,229 | ₩36,559 | ₩37,039 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,746 | ₩37,746 | ₩37,109 | ₩37,531 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,330 | ₩38,491 | ₩38,155 | ₩38,419 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,881 | ₩37,806 | ₩36,693 | ₩37,471 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,880 | ₩39,510 | ₩38,880 | ₩39,246 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,919 | ₩40,919 | ₩40,382 | ₩40,452 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,281 | ₩41,563 | ₩41,268 | ₩41,447 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩41,080 | ₩41,603 | ₩41,080 | ₩41,603 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩40,020 | ₩40,449 | ₩39,886 | ₩40,361 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,469 | ₩41,469 | ₩40,583 | ₩40,798 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,536 | ₩40,919 | ₩40,536 | ₩40,893 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩40,127 | ₩40,261 | ₩39,899 | ₩40,202 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,731 | ₩40,798 | ₩40,492 | ₩40,622 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,738 | ₩40,221 | ₩39,617 | ₩40,129 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩39,081 | ₩39,255 | ₩38,980 | ₩39,113 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,946 | ₩40,946 | ₩40,012 | ₩40,108 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,811 | ₩41,174 | ₩40,664 | ₩41,084 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,724 | ₩41,724 | ₩41,429 | ₩41,531 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,751 | ₩42,193 | ₩41,684 | ₩42,082 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,227 | ₩41,362 | ₩41,040 | ₩41,351 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,704 | ₩40,704 | ₩40,362 | ₩40,362 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,435 | ₩42,435 | ₩41,630 | ₩41,916 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,287 | ₩42,287 | ₩41,845 | ₩42,087 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,831 | ₩42,133 | ₩41,831 | ₩42,133 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,281 | ₩41,388 | ₩41,214 | ₩41,302 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,509 | ₩41,509 | ₩40,758 | ₩41,317 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,362 | ₩41,442 | ₩41,066 | ₩41,140 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,482 | ₩42,113 | ₩41,482 | ₩42,046 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,650 | ₩40,771 | ₩40,624 | ₩40,714 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,913 | ₩40,194 | ₩39,913 | ₩40,131 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩40,074 | ₩40,221 | ₩39,872 | ₩40,138 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,416 | ₩39,899 | ₩39,148 | ₩39,705 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,336 | ₩39,577 | ₩39,121 | ₩39,206 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,617 | ₩39,846 | ₩39,550 | ₩39,815 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,846 | ₩39,846 | ₩39,615 | ₩39,615 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,765 | ₩39,765 | ₩39,550 | ₩39,731 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,430 | ₩39,644 | ₩39,430 | ₩39,558 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,329 | ₩39,470 | ₩39,262 | ₩39,410 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩39,000 | ₩39,081 | ₩38,947 | ₩39,002 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,853 | ₩39,121 | ₩38,853 | ₩39,093 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,713 | ₩38,745 | ₩38,571 | ₩38,631 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,456 | ₩39,462 | ₩39,302 | ₩39,305 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,188 | ₩39,698 | ₩39,188 | ₩39,554 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,295 | ₩39,443 | ₩39,181 | ₩39,345 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,757 | ₩38,757 | ₩38,757 | ₩38,757 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,556 | ₩38,556 | ₩38,556 | ₩38,556 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,482 | ₩38,482 | ₩38,482 | ₩38,482 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,330 | ₩38,330 | ₩38,287 | ₩38,287 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,931 | ₩37,931 | ₩37,931 | ₩37,931 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,390 | ₩37,390 | ₩37,390 | ₩37,390 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,457 | ₩37,498 | ₩37,457 | ₩37,498 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,498 | ₩37,498 | ₩37,347 | ₩37,347 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,988 | ₩35,988 | ₩35,988 | ₩35,988 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,980 | ₩35,980 | ₩35,818 | ₩35,818 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩36,116 | ₩36,116 | ₩35,818 | ₩35,818 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩36,108 | ₩36,108 | ₩35,598 | ₩35,598 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩36,035 | ₩36,035 | ₩35,598 | ₩35,598 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩36,084 | ₩36,084 | ₩35,598 | ₩35,598 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,687 | ₩35,687 | ₩35,598 | ₩35,598 | -0.25% | 500 |
|---|