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 | ₩43,084 | ₩43,319 | ₩43,010 | ₩43,233 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,984 | ₩43,303 | ₩42,600 | ₩43,279 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,292 | ₩43,735 | ₩43,292 | ₩43,641 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,254 | ₩45,331 | ₩45,074 | ₩45,074 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,191 | ₩44,834 | ₩44,191 | ₩44,681 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,842 | ₩44,512 | ₩43,842 | ₩44,378 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,928 | ₩44,928 | ₩44,030 | ₩44,168 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,336 | ₩46,484 | ₩45,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,864 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,672 | ₩46,833 | ₩46,377 | ₩46,724 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩47,168 | ₩47,825 | ₩46,973 | ₩47,189 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩47,114 | ₩47,517 | ₩46,987 | ₩47,409 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,538 | ₩46,843 | ₩46,350 | ₩46,764 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,846 | ₩47,034 | ₩46,430 | ₩46,485 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,356 | ₩47,503 | ₩46,953 | ₩47,248 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,804 | ₩47,906 | ₩47,610 | ₩47,786 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,839 | ₩47,007 | ₩46,660 | ₩46,873 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,543 | ₩47,892 | ₩47,476 | ₩47,755 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,423 | ₩47,758 | ₩46,967 | ₩47,132 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,637 | ₩47,731 | ₩47,382 | ₩47,440 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,718 | ₩48,060 | ₩47,517 | ₩47,872 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,281 | ₩48,563 | ₩48,194 | ₩48,469 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,812 | ₩47,970 | ₩47,610 | ₩47,678 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,785 | ₩48,080 | ₩47,785 | ₩47,934 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,429 | ₩48,697 | ₩48,266 | ₩48,266 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,375 | ₩48,657 | ₩48,375 | ₩48,592 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,395 | ₩48,697 | ₩48,375 | ₩48,638 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,584 | ₩47,798 | ₩47,543 | ₩47,779 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,396 | ₩47,584 | ₩47,154 | ₩47,192 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,718 | ₩47,718 | ₩47,384 | ₩47,500 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,530 | ₩47,731 | ₩47,530 | ₩47,641 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,624 | ₩47,771 | ₩47,289 | ₩47,378 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩48,187 | ₩48,201 | ₩47,999 | ₩48,147 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,932 | ₩48,201 | ₩47,785 | ₩48,143 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,825 | ₩48,093 | ₩47,825 | ₩48,014 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,745 | ₩47,906 | ₩47,745 | ₩47,838 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,441 | ₩47,584 | ₩47,208 | ₩47,289 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,771 | ₩47,771 | ₩47,181 | ₩47,311 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩48,134 | ₩48,134 | ₩47,774 | ₩47,820 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,536 | ₩48,598 | ₩48,147 | ₩48,214 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,455 | ₩48,522 | ₩48,359 | ₩48,359 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,388 | ₩48,402 | ₩48,180 | ₩48,268 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩48,160 | ₩48,187 | ₩47,946 | ₩48,111 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,912 | ₩47,999 | ₩47,785 | ₩47,841 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩48,053 | ₩48,085 | ₩47,852 | ₩47,971 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,348 | ₩48,348 | ₩47,932 | ₩48,128 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩48,187 | ₩48,294 | ₩47,812 | ₩47,844 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,624 | ₩48,040 | ₩47,624 | ₩47,861 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,812 | ₩48,107 | ₩47,812 | ₩47,912 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,530 | ₩47,838 | ₩47,530 | ₩47,779 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩47,128 | ₩47,195 | ₩46,605 | ₩47,047 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,511 | ₩47,098 | ₩46,497 | ₩47,097 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,310 | ₩45,652 | ₩44,901 | ₩45,060 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,532 | ₩45,981 | ₩45,491 | ₩45,909 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩46,175 | ₩46,322 | ₩45,990 | ₩46,259 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,418 | ₩45,760 | ₩45,411 | ₩45,508 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩44,985 | ₩45,062 | ₩44,714 | ₩44,802 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩46,055 | ₩46,162 | ₩45,974 | ₩46,059 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩45,143 | ₩45,666 | ₩45,129 | ₩45,525 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,834 | ₩44,848 | ₩44,325 | ₩44,429 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,291 | ₩44,982 | ₩44,191 | ₩44,885 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,196 | ₩45,411 | ₩44,995 | ₩45,265 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩45,129 | ₩45,545 | ₩44,948 | ₩45,332 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,968 | ₩45,290 | ₩44,794 | ₩44,909 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,901 | ₩44,942 | ₩44,325 | ₩44,400 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩45,103 | ₩45,167 | ₩44,875 | ₩45,005 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,620 | ₩44,781 | ₩44,472 | ₩44,630 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩44,150 | ₩44,419 | ₩43,761 | ₩44,085 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,465 | ₩45,585 | ₩44,955 | ₩45,061 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩45,076 | ₩45,733 | ₩44,968 | ₩45,588 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,486 | ₩44,982 | ₩44,231 | ₩44,539 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,520 | ₩44,191 | ₩43,507 | ₩43,735 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,802 | ₩44,056 | ₩43,668 | ₩43,983 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,520 | ₩43,708 | ₩43,265 | ₩43,634 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,493 | ₩43,507 | ₩43,144 | ₩43,267 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,547 | ₩43,871 | ₩43,493 | ₩43,576 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,600 | ₩43,600 | ₩43,051 | ₩43,202 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,788 | ₩44,110 | ₩43,788 | ₩43,887 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,419 | ₩44,687 | ₩44,392 | ₩44,520 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,983 | ₩44,258 | ₩43,976 | ₩44,130 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,191 | ₩44,606 | ₩43,748 | ₩43,775 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,641 | ₩43,896 | ₩43,562 | ₩43,677 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩43,091 | ₩43,118 | ₩42,809 | ₩42,845 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩42,116 | ₩42,420 | ₩42,116 | ₩42,367 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,596 | ₩41,571 | ₩40,382 | ₩41,571 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,489 | ₩40,569 | ₩40,059 | ₩40,059 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,361 | ₩41,428 | ₩40,234 | ₩40,928 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩41,106 | ₩41,213 | ₩40,730 | ₩40,785 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,334 | ₩41,334 | ₩40,516 | ₩40,686 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,294 | ₩41,656 | ₩41,294 | ₩41,613 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,642 | ₩41,642 | ₩41,200 | ₩41,200 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩42,065 | ₩42,232 | ₩41,897 | ₩42,043 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,253 | ₩41,857 | ₩41,253 | ₩41,720 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,978 | ₩42,246 | ₩41,818 | ₩41,889 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,367 | ₩41,830 | ₩41,227 | ₩41,606 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩42,074 | ₩42,085 | ₩41,830 | ₩41,971 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,904 | ₩42,005 | ₩41,629 | ₩41,907 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,213 | ₩41,227 | ₩40,784 | ₩40,934 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,462 | ₩41,595 | ₩40,462 | ₩41,216 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩39,993 | ₩41,146 | ₩39,993 | ₩41,094 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩39,986 | ₩39,986 | ₩39,684 | ₩39,702 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,979 | ₩40,257 | ₩39,802 | ₩40,257 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,698 | ₩39,765 | ₩39,564 | ₩39,632 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,435 | ₩40,623 | ₩40,301 | ₩40,329 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,671 | ₩40,395 | ₩39,671 | ₩40,312 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,821 | ₩40,221 | ₩39,818 | ₩40,179 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,811 | ₩40,918 | ₩40,422 | ₩40,519 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,771 | ₩40,811 | ₩40,569 | ₩40,764 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,260 | ₩41,260 | ₩40,214 | ₩40,388 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩41,066 | ₩41,253 | ₩40,999 | ₩41,166 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩39,148 | ₩39,590 | ₩39,148 | ₩39,505 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,577 | ₩39,684 | ₩39,000 | ₩39,053 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,395 | ₩40,596 | ₩40,244 | ₩40,244 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,738 | ₩40,449 | ₩39,738 | ₩40,288 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,632 | ₩40,113 | ₩39,497 | ₩39,514 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,751 | ₩40,046 | ₩39,738 | ₩39,978 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,617 | ₩39,886 | ₩39,611 | ₩39,707 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,255 | ₩39,604 | ₩39,255 | ₩39,578 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,674 | ₩39,778 | ₩38,853 | ₩39,271 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,431 | ₩40,431 | ₩40,073 | ₩40,158 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩41,093 | ₩41,160 | ₩40,207 | ₩40,311 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,267 | ₩41,334 | ₩41,079 | ₩41,248 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,723 | ₩42,045 | ₩41,616 | ₩41,665 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,736 | ₩40,811 | ₩40,506 | ₩40,667 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,213 | ₩41,213 | ₩40,999 | ₩41,106 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩41,012 | ₩41,267 | ₩40,905 | ₩41,066 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,731 | ₩40,623 | ₩39,731 | ₩40,551 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,409 | ₩40,435 | ₩40,033 | ₩40,227 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,322 | ₩40,006 | ₩39,322 | ₩39,820 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,234 | ₩40,462 | ₩39,470 | ₩39,867 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩37,096 | ₩37,728 | ₩37,042 | ₩37,728 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,445 | ₩37,807 | ₩37,445 | ₩37,703 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,498 | ₩37,485 | ₩36,498 | ₩37,387 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,606 | ₩38,075 | ₩37,565 | ₩37,887 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,291 | ₩36,895 | ₩35,889 | ₩36,849 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,339 | ₩35,433 | ₩35,078 | ₩35,245 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,420 | ₩35,587 | ₩35,192 | ₩35,275 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,238 | ₩36,264 | ₩35,715 | ₩35,753 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,774 | ₩36,801 | ₩36,399 | ₩36,399 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,609 | ₩36,036 | ₩35,609 | ₩35,859 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩36,036 | ₩36,747 | ₩35,983 | ₩36,357 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,943 | ₩35,956 | ₩34,615 | ₩34,848 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩35,124 | ₩36,392 | ₩35,124 | ₩36,211 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,613 | ₩36,895 | ₩36,248 | ₩36,248 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,720 | ₩36,801 | ₩36,439 | ₩36,500 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,184 | ₩36,399 | ₩36,090 | ₩36,274 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩36,144 | ₩36,231 | ₩35,373 | ₩35,428 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,506 | ₩36,519 | ₩36,204 | ₩36,295 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,753 | ₩37,927 | ₩37,498 | ₩37,848 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,189 | ₩38,477 | ₩37,699 | ₩37,793 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,372 | ₩37,632 | ₩35,929 | ₩37,466 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,546 | ₩37,217 | ₩36,546 | ₩37,026 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,733 | ₩37,733 | ₩37,096 | ₩37,518 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,316 | ₩38,477 | ₩38,142 | ₩38,406 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,868 | ₩37,793 | ₩36,680 | ₩37,458 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,866 | ₩39,497 | ₩38,866 | ₩39,232 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,905 | ₩40,905 | ₩40,368 | ₩40,438 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,267 | ₩41,549 | ₩41,253 | ₩41,433 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩41,066 | ₩41,589 | ₩41,066 | ₩41,589 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩40,006 | ₩40,435 | ₩39,872 | ₩40,347 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,455 | ₩41,455 | ₩40,569 | ₩40,784 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,523 | ₩40,905 | ₩40,523 | ₩40,879 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩40,113 | ₩40,248 | ₩39,886 | ₩40,189 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,717 | ₩40,784 | ₩40,478 | ₩40,608 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,725 | ₩40,207 | ₩39,604 | ₩40,115 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩39,067 | ₩39,242 | ₩38,967 | ₩39,100 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,932 | ₩40,932 | ₩39,998 | ₩40,095 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,797 | ₩41,160 | ₩40,650 | ₩41,070 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,709 | ₩41,709 | ₩41,414 | ₩41,516 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,736 | ₩42,179 | ₩41,669 | ₩42,068 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,213 | ₩41,347 | ₩41,025 | ₩41,337 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,690 | ₩40,690 | ₩40,348 | ₩40,348 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,420 | ₩42,420 | ₩41,616 | ₩41,901 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,273 | ₩42,273 | ₩41,830 | ₩42,073 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,817 | ₩42,119 | ₩41,817 | ₩42,119 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,267 | ₩41,374 | ₩41,200 | ₩41,288 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,495 | ₩41,495 | ₩40,744 | ₩41,303 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,347 | ₩41,428 | ₩41,052 | ₩41,126 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,468 | ₩42,098 | ₩41,468 | ₩42,031 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,637 | ₩40,757 | ₩40,610 | ₩40,700 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,899 | ₩40,181 | ₩39,899 | ₩40,118 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩40,060 | ₩40,207 | ₩39,859 | ₩40,124 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,403 | ₩39,886 | ₩39,134 | ₩39,691 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,322 | ₩39,564 | ₩39,108 | ₩39,192 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,604 | ₩39,832 | ₩39,537 | ₩39,801 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,832 | ₩39,832 | ₩39,601 | ₩39,601 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,751 | ₩39,751 | ₩39,537 | ₩39,718 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,416 | ₩39,631 | ₩39,416 | ₩39,545 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,316 | ₩39,456 | ₩39,248 | ₩39,396 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩38,987 | ₩39,067 | ₩38,933 | ₩38,988 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,839 | ₩39,108 | ₩38,839 | ₩39,079 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,700 | ₩38,732 | ₩38,558 | ₩38,618 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,443 | ₩39,448 | ₩39,289 | ₩39,291 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,175 | ₩39,684 | ₩39,175 | ₩39,541 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,282 | ₩39,430 | ₩39,168 | ₩39,332 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,397 | ₩38,397 | ₩38,397 | ₩38,397 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,492 | ₩38,492 | ₩38,492 | ₩38,492 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,316 | ₩38,316 | ₩38,273 | ₩38,273 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,233 | ₩38,233 | ₩38,233 | ₩38,233 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,918 | ₩37,918 | ₩37,918 | ₩37,918 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,606 | ₩37,606 | ₩37,606 | ₩37,606 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,378 | ₩37,378 | ₩37,378 | ₩37,378 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,445 | ₩37,485 | ₩37,445 | ₩37,485 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,485 | ₩37,485 | ₩37,335 | ₩37,335 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,778 | ₩36,778 | ₩36,778 | ₩36,778 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,968 | ₩35,968 | ₩35,806 | ₩35,806 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩36,103 | ₩36,103 | ₩35,806 | ₩35,806 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩36,095 | ₩36,095 | ₩35,586 | ₩35,586 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩36,023 | ₩36,023 | ₩35,586 | ₩35,586 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩36,071 | ₩36,071 | ₩35,586 | ₩35,586 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,674 | ₩35,674 | ₩35,586 | ₩35,586 | -0.25% | 500 |
|---|