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 | ₩43,097 | ₩43,332 | ₩43,023 | ₩43,246 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,996 | ₩43,316 | ₩42,613 | ₩43,291 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,305 | ₩43,748 | ₩43,305 | ₩43,654 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,268 | ₩45,344 | ₩45,088 | ₩45,088 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,204 | ₩44,848 | ₩44,204 | ₩44,695 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,855 | ₩44,526 | ₩43,855 | ₩44,392 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,942 | ₩44,942 | ₩44,043 | ₩44,181 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,350 | ₩46,498 | ₩45,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,878 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,686 | ₩46,847 | ₩46,390 | ₩46,738 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩47,182 | ₩47,839 | ₩46,987 | ₩47,203 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩47,128 | ₩47,531 | ₩47,001 | ₩47,423 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,551 | ₩46,857 | ₩46,364 | ₩46,778 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,860 | ₩47,048 | ₩46,444 | ₩46,499 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,370 | ₩47,517 | ₩46,967 | ₩47,262 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,818 | ₩47,920 | ₩47,625 | ₩47,800 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,853 | ₩47,021 | ₩46,674 | ₩46,887 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,558 | ₩47,906 | ₩47,491 | ₩47,770 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,437 | ₩47,772 | ₩46,981 | ₩47,146 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,652 | ₩47,745 | ₩47,397 | ₩47,454 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,732 | ₩48,074 | ₩47,531 | ₩47,886 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,295 | ₩48,577 | ₩48,208 | ₩48,483 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,826 | ₩47,984 | ₩47,625 | ₩47,692 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,799 | ₩48,094 | ₩47,799 | ₩47,948 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,443 | ₩48,711 | ₩48,281 | ₩48,281 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,389 | ₩48,671 | ₩48,389 | ₩48,607 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,409 | ₩48,711 | ₩48,389 | ₩48,652 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,598 | ₩47,812 | ₩47,558 | ₩47,794 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,410 | ₩47,598 | ₩47,169 | ₩47,206 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,732 | ₩47,732 | ₩47,398 | ₩47,515 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,544 | ₩47,745 | ₩47,544 | ₩47,656 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,638 | ₩47,786 | ₩47,303 | ₩47,393 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩48,202 | ₩48,215 | ₩48,014 | ₩48,161 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,947 | ₩48,215 | ₩47,799 | ₩48,157 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,839 | ₩48,108 | ₩47,839 | ₩48,028 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,759 | ₩47,920 | ₩47,759 | ₩47,853 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,456 | ₩47,598 | ₩47,222 | ₩47,303 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,786 | ₩47,786 | ₩47,195 | ₩47,326 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩48,148 | ₩48,148 | ₩47,788 | ₩47,834 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,550 | ₩48,612 | ₩48,161 | ₩48,228 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,470 | ₩48,537 | ₩48,373 | ₩48,373 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,403 | ₩48,416 | ₩48,195 | ₩48,282 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩48,175 | ₩48,202 | ₩47,960 | ₩48,125 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,927 | ₩48,014 | ₩47,799 | ₩47,855 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩48,067 | ₩48,100 | ₩47,866 | ₩47,986 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,363 | ₩48,363 | ₩47,947 | ₩48,143 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩48,202 | ₩48,309 | ₩47,826 | ₩47,858 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,638 | ₩48,054 | ₩47,638 | ₩47,876 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,826 | ₩48,121 | ₩47,826 | ₩47,927 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,544 | ₩47,853 | ₩47,544 | ₩47,794 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩47,142 | ₩47,209 | ₩46,619 | ₩47,061 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,525 | ₩47,112 | ₩46,511 | ₩47,111 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,324 | ₩45,666 | ₩44,915 | ₩45,073 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,545 | ₩45,995 | ₩45,505 | ₩45,922 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩46,189 | ₩46,335 | ₩46,004 | ₩46,272 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,431 | ₩45,773 | ₩45,425 | ₩45,521 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩44,998 | ₩45,076 | ₩44,727 | ₩44,815 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩46,068 | ₩46,176 | ₩45,988 | ₩46,073 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩45,156 | ₩45,679 | ₩45,143 | ₩45,539 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,848 | ₩44,861 | ₩44,338 | ₩44,443 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,304 | ₩44,995 | ₩44,204 | ₩44,899 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,210 | ₩45,425 | ₩45,009 | ₩45,278 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩45,143 | ₩45,559 | ₩44,962 | ₩45,345 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,982 | ₩45,304 | ₩44,807 | ₩44,923 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,915 | ₩44,955 | ₩44,338 | ₩44,413 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩45,116 | ₩45,180 | ₩44,888 | ₩45,018 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,633 | ₩44,794 | ₩44,485 | ₩44,644 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩44,163 | ₩44,432 | ₩43,774 | ₩44,098 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,478 | ₩45,599 | ₩44,968 | ₩45,074 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩45,089 | ₩45,747 | ₩44,982 | ₩45,602 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,499 | ₩44,995 | ₩44,244 | ₩44,553 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,533 | ₩44,204 | ₩43,520 | ₩43,748 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,815 | ₩44,070 | ₩43,681 | ₩43,996 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,533 | ₩43,721 | ₩43,278 | ₩43,647 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,506 | ₩43,520 | ₩43,157 | ₩43,279 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,560 | ₩43,884 | ₩43,506 | ₩43,589 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,613 | ₩43,613 | ₩43,063 | ₩43,215 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,801 | ₩44,123 | ₩43,801 | ₩43,901 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,432 | ₩44,700 | ₩44,405 | ₩44,534 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,996 | ₩44,271 | ₩43,989 | ₩44,143 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,204 | ₩44,620 | ₩43,761 | ₩43,788 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,654 | ₩43,909 | ₩43,575 | ₩43,690 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩43,104 | ₩43,131 | ₩42,822 | ₩42,858 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩42,128 | ₩42,433 | ₩42,128 | ₩42,379 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,608 | ₩41,584 | ₩40,394 | ₩41,584 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,501 | ₩40,582 | ₩40,070 | ₩40,070 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,373 | ₩41,440 | ₩40,246 | ₩40,940 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩41,118 | ₩41,226 | ₩40,743 | ₩40,798 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,346 | ₩41,346 | ₩40,528 | ₩40,698 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,306 | ₩41,668 | ₩41,306 | ₩41,625 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,655 | ₩41,655 | ₩41,212 | ₩41,212 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩42,077 | ₩42,245 | ₩41,910 | ₩42,056 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,266 | ₩41,869 | ₩41,266 | ₩41,733 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,990 | ₩42,259 | ₩41,831 | ₩41,902 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,380 | ₩41,843 | ₩41,239 | ₩41,619 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩42,087 | ₩42,098 | ₩41,843 | ₩41,983 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,916 | ₩42,017 | ₩41,641 | ₩41,919 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,226 | ₩41,239 | ₩40,796 | ₩40,946 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,474 | ₩41,608 | ₩40,474 | ₩41,228 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩40,005 | ₩41,158 | ₩40,005 | ₩41,106 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩39,998 | ₩39,998 | ₩39,696 | ₩39,714 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,991 | ₩40,269 | ₩39,814 | ₩40,269 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,710 | ₩39,777 | ₩39,575 | ₩39,644 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,447 | ₩40,635 | ₩40,313 | ₩40,341 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,683 | ₩40,407 | ₩39,683 | ₩40,324 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,833 | ₩40,233 | ₩39,830 | ₩40,191 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,823 | ₩40,930 | ₩40,434 | ₩40,531 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,783 | ₩40,823 | ₩40,582 | ₩40,776 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,272 | ₩41,272 | ₩40,226 | ₩40,400 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩41,078 | ₩41,266 | ₩41,011 | ₩41,179 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩39,160 | ₩39,602 | ₩39,160 | ₩39,516 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,589 | ₩39,696 | ₩39,012 | ₩39,064 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,407 | ₩40,608 | ₩40,256 | ₩40,256 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,750 | ₩40,461 | ₩39,750 | ₩40,300 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,644 | ₩40,125 | ₩39,508 | ₩39,526 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,763 | ₩40,058 | ₩39,750 | ₩39,990 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,629 | ₩39,897 | ₩39,622 | ₩39,719 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,267 | ₩39,616 | ₩39,267 | ₩39,590 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,685 | ₩39,790 | ₩38,864 | ₩39,283 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,443 | ₩40,443 | ₩40,085 | ₩40,170 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩41,105 | ₩41,172 | ₩40,219 | ₩40,323 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,279 | ₩41,346 | ₩41,091 | ₩41,260 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,735 | ₩42,057 | ₩41,628 | ₩41,678 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,748 | ₩40,823 | ₩40,519 | ₩40,680 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,226 | ₩41,226 | ₩41,011 | ₩41,118 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩41,024 | ₩41,279 | ₩40,917 | ₩41,078 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,743 | ₩40,635 | ₩39,743 | ₩40,563 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,421 | ₩40,447 | ₩40,045 | ₩40,239 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,334 | ₩40,018 | ₩39,334 | ₩39,832 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,246 | ₩40,474 | ₩39,482 | ₩39,879 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩37,107 | ₩37,739 | ₩37,053 | ₩37,739 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,456 | ₩37,818 | ₩37,456 | ₩37,715 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,509 | ₩37,496 | ₩36,509 | ₩37,398 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,617 | ₩38,086 | ₩37,577 | ₩37,899 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,302 | ₩36,906 | ₩35,900 | ₩36,860 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,350 | ₩35,443 | ₩35,088 | ₩35,256 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,430 | ₩35,598 | ₩35,202 | ₩35,285 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,248 | ₩36,275 | ₩35,725 | ₩35,764 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,785 | ₩36,812 | ₩36,409 | ₩36,409 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,619 | ₩36,047 | ₩35,619 | ₩35,870 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩36,047 | ₩36,758 | ₩35,994 | ₩36,368 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,953 | ₩35,967 | ₩34,625 | ₩34,859 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩35,135 | ₩36,403 | ₩35,135 | ₩36,222 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,624 | ₩36,906 | ₩36,259 | ₩36,259 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,731 | ₩36,812 | ₩36,450 | ₩36,511 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,195 | ₩36,409 | ₩36,101 | ₩36,285 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩36,155 | ₩36,242 | ₩35,383 | ₩35,438 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,517 | ₩36,530 | ₩36,215 | ₩36,306 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,764 | ₩37,939 | ₩37,509 | ₩37,860 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,200 | ₩38,489 | ₩37,711 | ₩37,805 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,383 | ₩37,644 | ₩35,940 | ₩37,477 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,557 | ₩37,228 | ₩36,557 | ₩37,037 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,744 | ₩37,744 | ₩37,107 | ₩37,530 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,328 | ₩38,489 | ₩38,153 | ₩38,418 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,879 | ₩37,805 | ₩36,691 | ₩37,469 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,878 | ₩39,508 | ₩38,878 | ₩39,244 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,917 | ₩40,917 | ₩40,380 | ₩40,450 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,279 | ₩41,561 | ₩41,266 | ₩41,446 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩41,078 | ₩41,601 | ₩41,078 | ₩41,601 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩40,018 | ₩40,447 | ₩39,884 | ₩40,359 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,467 | ₩41,467 | ₩40,582 | ₩40,796 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,535 | ₩40,917 | ₩40,535 | ₩40,891 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩40,125 | ₩40,260 | ₩39,897 | ₩40,201 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,729 | ₩40,796 | ₩40,490 | ₩40,620 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,736 | ₩40,219 | ₩39,616 | ₩40,127 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩39,079 | ₩39,253 | ₩38,978 | ₩39,111 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,944 | ₩40,944 | ₩40,010 | ₩40,107 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,810 | ₩41,172 | ₩40,662 | ₩41,082 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,722 | ₩41,722 | ₩41,427 | ₩41,529 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,749 | ₩42,191 | ₩41,682 | ₩42,080 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,226 | ₩41,360 | ₩41,038 | ₩41,349 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,702 | ₩40,702 | ₩40,360 | ₩40,360 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,433 | ₩42,433 | ₩41,628 | ₩41,914 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,285 | ₩42,285 | ₩41,843 | ₩42,085 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,829 | ₩42,131 | ₩41,829 | ₩42,131 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,279 | ₩41,387 | ₩41,212 | ₩41,301 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,507 | ₩41,507 | ₩40,756 | ₩41,315 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,360 | ₩41,440 | ₩41,065 | ₩41,138 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,480 | ₩42,111 | ₩41,480 | ₩42,044 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,649 | ₩40,769 | ₩40,622 | ₩40,712 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,911 | ₩40,193 | ₩39,911 | ₩40,129 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩40,072 | ₩40,219 | ₩39,871 | ₩40,136 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,414 | ₩39,897 | ₩39,146 | ₩39,703 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,334 | ₩39,575 | ₩39,119 | ₩39,204 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,616 | ₩39,844 | ₩39,549 | ₩39,813 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,844 | ₩39,844 | ₩39,613 | ₩39,613 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,763 | ₩39,763 | ₩39,549 | ₩39,730 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,428 | ₩39,643 | ₩39,428 | ₩39,557 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,327 | ₩39,468 | ₩39,260 | ₩39,408 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩38,999 | ₩39,079 | ₩38,945 | ₩39,000 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,851 | ₩39,119 | ₩38,851 | ₩39,091 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,711 | ₩38,744 | ₩38,569 | ₩38,630 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,455 | ₩39,460 | ₩39,300 | ₩39,303 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,186 | ₩39,696 | ₩39,186 | ₩39,553 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,294 | ₩39,441 | ₩39,180 | ₩39,343 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,635 | ₩38,635 | ₩38,635 | ₩38,635 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,756 | ₩38,756 | ₩38,756 | ₩38,756 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,408 | ₩38,408 | ₩38,408 | ₩38,408 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,555 | ₩38,555 | ₩38,555 | ₩38,555 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,504 | ₩38,504 | ₩38,504 | ₩38,504 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,481 | ₩38,481 | ₩38,481 | ₩38,481 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,328 | ₩38,328 | ₩38,285 | ₩38,285 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,245 | ₩38,245 | ₩38,245 | ₩38,245 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,929 | ₩37,929 | ₩37,929 | ₩37,929 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,389 | ₩37,389 | ₩37,389 | ₩37,389 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,456 | ₩37,496 | ₩37,456 | ₩37,496 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,496 | ₩37,496 | ₩37,346 | ₩37,346 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,987 | ₩35,987 | ₩35,987 | ₩35,987 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,979 | ₩35,979 | ₩35,816 | ₩35,816 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩36,114 | ₩36,114 | ₩35,816 | ₩35,816 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩36,106 | ₩36,106 | ₩35,596 | ₩35,596 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩36,034 | ₩36,034 | ₩35,596 | ₩35,596 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩36,082 | ₩36,082 | ₩35,596 | ₩35,596 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,685 | ₩35,685 | ₩35,596 | ₩35,596 | -0.25% | 500 |
|---|