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 | ₩43,094 | ₩43,329 | ₩43,020 | ₩43,243 | +0.35% | 2.9만 |
| 2026.10.08 | ₩42,993 | ₩43,313 | ₩42,610 | ₩43,289 | +0.69% | 3.2만 |
| 2026.10.07 | ₩43,302 | ₩43,745 | ₩43,302 | ₩43,651 | +0.81% | 3.9만 |
| 2026.10.06 | ₩45,265 | ₩45,341 | ₩45,085 | ₩45,085 | -0.40% | 4.8만 |
| 2026.10.05 | ₩44,201 | ₩44,845 | ₩44,201 | ₩44,692 | +1.11% | 2.9만 |
| 2026.10.02 | ₩43,852 | ₩44,523 | ₩43,852 | ₩44,389 | +1.22% | 2.5만 |
| 2026.10.01 | ₩44,939 | ₩44,939 | ₩44,040 | ₩44,178 | -1.69% | 4.9만 |
| 2026.09.30 | ₩46,347 | ₩46,495 | ₩45,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,875 |
| -1.02% |
| 3.6만 |
| 2026.09.29 | ₩46,682 | ₩46,843 | ₩46,387 | ₩46,735 | +0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩47,179 | ₩47,836 | ₩46,984 | ₩47,200 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩47,125 | ₩47,528 | ₩46,998 | ₩47,420 | +0.63% | 2.9만 |
|---|
| 2026.09.24 | ₩46,548 | ₩46,854 | ₩46,361 | ₩46,775 | +0.49% | 3.7만 |
|---|
| 2026.09.23 | ₩46,857 | ₩47,045 | ₩46,441 | ₩46,496 | -0.77% | 3.9만 |
|---|
| 2026.09.22 | ₩47,367 | ₩47,514 | ₩46,964 | ₩47,259 | -0.23% | 3.8만 |
|---|
| 2026.09.21 | ₩47,815 | ₩47,917 | ₩47,621 | ₩47,797 | -0.04% | 3.8만 |
|---|
| 2026.09.18 | ₩46,850 | ₩47,018 | ₩46,670 | ₩46,884 | +0.07% | 3.6만 |
|---|
| 2026.09.17 | ₩47,554 | ₩47,903 | ₩47,487 | ₩47,766 | +0.45% | 2.2만 |
|---|
| 2026.09.16 | ₩47,434 | ₩47,769 | ₩46,978 | ₩47,143 | -0.61% | 3.7만 |
|---|
| 2026.09.15 | ₩47,648 | ₩47,742 | ₩47,393 | ₩47,451 | -0.41% | 2.7만 |
|---|
| 2026.09.14 | ₩47,729 | ₩48,071 | ₩47,528 | ₩47,883 | +0.32% | 2.9만 |
|---|
| 2026.09.11 | ₩48,292 | ₩48,574 | ₩48,205 | ₩48,480 | +0.39% | 3.2만 |
|---|
| 2026.09.10 | ₩47,823 | ₩47,981 | ₩47,621 | ₩47,689 | -0.28% | 2.5만 |
|---|
| 2026.09.09 | ₩47,796 | ₩48,091 | ₩47,796 | ₩47,945 | +0.31% | 2.7만 |
|---|
| 2026.09.08 | ₩48,440 | ₩48,708 | ₩48,277 | ₩48,277 | -0.34% | 5.5만 |
|---|
| 2026.09.04 | ₩48,386 | ₩48,668 | ₩48,386 | ₩48,603 | +0.45% | 2.7만 |
|---|
| 2026.09.03 | ₩48,406 | ₩48,708 | ₩48,386 | ₩48,649 | +0.50% | 2.9만 |
|---|
| 2026.09.02 | ₩47,595 | ₩47,809 | ₩47,554 | ₩47,790 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩47,407 | ₩47,595 | ₩47,165 | ₩47,203 | -0.43% | 2.6만 |
|---|
| 2026.08.31 | ₩47,729 | ₩47,729 | ₩47,395 | ₩47,511 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩47,541 | ₩47,742 | ₩47,541 | ₩47,652 | +0.23% | 3.1만 |
|---|
| 2026.08.27 | ₩47,635 | ₩47,782 | ₩47,300 | ₩47,389 | -0.52% | 3.5만 |
|---|
| 2026.08.26 | ₩48,198 | ₩48,212 | ₩48,010 | ₩48,158 | -0.08% | 2.5만 |
|---|
| 2026.08.25 | ₩47,943 | ₩48,212 | ₩47,796 | ₩48,154 | +0.44% | 2.7만 |
|---|
| 2026.08.24 | ₩47,836 | ₩48,104 | ₩47,836 | ₩48,025 | +0.40% | 3.1만 |
|---|
| 2026.08.21 | ₩47,756 | ₩47,917 | ₩47,756 | ₩47,850 | +0.20% | 2.5만 |
|---|
| 2026.08.20 | ₩47,452 | ₩47,595 | ₩47,219 | ₩47,300 | -0.32% | 3.7만 |
|---|
| 2026.08.19 | ₩47,782 | ₩47,782 | ₩47,192 | ₩47,322 | -0.96% | 3.5만 |
|---|
| 2026.08.18 | ₩48,145 | ₩48,145 | ₩47,785 | ₩47,831 | -0.65% | 2.1만 |
|---|
| 2026.08.17 | ₩48,547 | ₩48,609 | ₩48,158 | ₩48,225 | -0.66% | 2.6만 |
|---|
| 2026.08.14 | ₩48,467 | ₩48,534 | ₩48,370 | ₩48,370 | -0.20% | 3.6만 |
|---|
| 2026.08.13 | ₩48,400 | ₩48,413 | ₩48,192 | ₩48,279 | -0.25% | 2.6만 |
|---|
| 2026.08.12 | ₩48,171 | ₩48,198 | ₩47,957 | ₩48,122 | -0.10% | 3.2만 |
|---|
| 2026.08.11 | ₩47,923 | ₩48,010 | ₩47,796 | ₩47,852 | -0.15% | 2.5만 |
|---|
| 2026.08.10 | ₩48,064 | ₩48,096 | ₩47,863 | ₩47,982 | -0.17% | 3.1만 |
|---|
| 2026.08.07 | ₩48,359 | ₩48,359 | ₩47,943 | ₩48,139 | -0.45% | 2.6만 |
|---|
| 2026.08.06 | ₩48,198 | ₩48,306 | ₩47,823 | ₩47,855 | -0.71% | 2.3만 |
|---|
| 2026.08.05 | ₩47,635 | ₩48,051 | ₩47,635 | ₩47,872 | +0.50% | 2.4만 |
|---|
| 2026.08.04 | ₩47,823 | ₩48,118 | ₩47,823 | ₩47,923 | +0.21% | 2.3만 |
|---|
| 2026.08.03 | ₩47,541 | ₩47,850 | ₩47,541 | ₩47,790 | +0.52% | 2.1만 |
|---|
| 2026.07.31 | ₩47,139 | ₩47,206 | ₩46,615 | ₩47,058 | -0.17% | 3.8만 |
|---|
| 2026.07.30 | ₩46,521 | ₩47,109 | ₩46,508 | ₩47,108 | +1.26% | 4.5만 |
|---|
| 2026.07.29 | ₩45,321 | ₩45,663 | ₩44,912 | ₩45,070 | -0.55% | 4.9만 |
|---|
| 2026.07.28 | ₩45,542 | ₩45,992 | ₩45,502 | ₩45,919 | +0.83% | 2.9만 |
|---|
| 2026.07.27 | ₩46,186 | ₩46,332 | ₩46,001 | ₩46,269 | +0.18% | 3만 |
|---|
| 2026.07.24 | ₩45,428 | ₩45,770 | ₩45,421 | ₩45,518 | +0.20% | 3.5만 |
|---|
| 2026.07.23 | ₩44,995 | ₩45,073 | ₩44,724 | ₩44,812 | -0.41% | 5만 |
|---|
| 2026.07.22 | ₩46,065 | ₩46,173 | ₩45,985 | ₩46,069 | +0.01% | 3.4만 |
|---|
| 2026.07.21 | ₩45,153 | ₩45,676 | ₩45,140 | ₩45,536 | +0.85% | 18.3만 |
|---|
| 2026.07.20 | ₩44,845 | ₩44,858 | ₩44,335 | ₩44,440 | -0.90% | 5.2만 |
|---|
| 2026.07.17 | ₩44,301 | ₩44,992 | ₩44,201 | ₩44,896 | +1.34% | 4만 |
|---|
| 2026.07.16 | ₩45,207 | ₩45,421 | ₩45,006 | ₩45,275 | +0.15% | 4.2만 |
|---|
| 2026.07.15 | ₩45,140 | ₩45,556 | ₩44,959 | ₩45,342 | +0.45% | 4.6만 |
|---|
| 2026.07.14 | ₩44,979 | ₩45,301 | ₩44,804 | ₩44,920 | -0.13% | 4만 |
|---|
| 2026.07.13 | ₩44,912 | ₩44,952 | ₩44,335 | ₩44,410 | -1.12% | 3.3만 |
|---|
| 2026.07.10 | ₩45,113 | ₩45,177 | ₩44,885 | ₩45,015 | -0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩44,630 | ₩44,791 | ₩44,482 | ₩44,641 | +0.02% | 5.3만 |
|---|
| 2026.07.08 | ₩44,161 | ₩44,429 | ₩43,772 | ₩44,095 | -0.15% | 4.6만 |
|---|
| 2026.07.07 | ₩45,475 | ₩45,596 | ₩44,965 | ₩45,071 | -0.89% | 3.8만 |
|---|
| 2026.07.06 | ₩45,086 | ₩45,743 | ₩44,979 | ₩45,599 | +1.14% | 4.5만 |
|---|
| 2026.07.02 | ₩44,496 | ₩44,992 | ₩44,241 | ₩44,550 | +0.12% | 331만 |
|---|
| 2026.07.01 | ₩43,530 | ₩44,201 | ₩43,517 | ₩43,745 | +0.49% | 405.9만 |
|---|
| 2026.06.30 | ₩43,812 | ₩44,067 | ₩43,678 | ₩43,993 | +0.41% | 3.7만 |
|---|
| 2026.06.29 | ₩43,530 | ₩43,718 | ₩43,275 | ₩43,644 | +0.26% | 4만 |
|---|
| 2026.06.26 | ₩43,503 | ₩43,517 | ₩43,154 | ₩43,277 | -0.52% | 4.3만 |
|---|
| 2026.06.25 | ₩43,557 | ₩43,882 | ₩43,503 | ₩43,586 | +0.07% | 3.8만 |
|---|
| 2026.06.24 | ₩43,611 | ₩43,611 | ₩43,061 | ₩43,212 | -0.91% | 4.4만 |
|---|
| 2026.06.23 | ₩43,798 | ₩44,120 | ₩43,798 | ₩43,898 | +0.23% | 3.3만 |
|---|
| 2026.06.22 | ₩44,429 | ₩44,697 | ₩44,402 | ₩44,531 | +0.23% | 9.9만 |
|---|
| 2026.06.18 | ₩43,993 | ₩44,268 | ₩43,986 | ₩44,140 | +0.34% | 6만 |
|---|
| 2026.06.17 | ₩44,201 | ₩44,617 | ₩43,758 | ₩43,785 | -0.94% | 6.9만 |
|---|
| 2026.06.16 | ₩43,651 | ₩43,906 | ₩43,572 | ₩43,687 | +0.08% | 4.9만 |
|---|
| 2026.06.15 | ₩43,101 | ₩43,128 | ₩42,819 | ₩42,855 | -0.57% | 4.3만 |
|---|
| 2026.06.12 | ₩42,126 | ₩42,430 | ₩42,126 | ₩42,376 | +0.60% | 5.1만 |
|---|
| 2026.06.11 | ₩40,606 | ₩41,581 | ₩40,391 | ₩41,581 | +2.40% | 5.5만 |
|---|
| 2026.06.10 | ₩40,498 | ₩40,579 | ₩40,068 | ₩40,068 | -1.06% | 3.4만 |
|---|
| 2026.06.09 | ₩41,370 | ₩41,437 | ₩40,244 | ₩40,937 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩41,115 | ₩41,223 | ₩40,740 | ₩40,795 | -0.78% | 4.6만 |
|---|
| 2026.06.05 | ₩41,343 | ₩41,343 | ₩40,525 | ₩40,696 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩41,303 | ₩41,665 | ₩41,303 | ₩41,623 | +0.77% | 5만 |
|---|
| 2026.06.03 | ₩41,652 | ₩41,652 | ₩41,209 | ₩41,209 | -1.06% | 6.6만 |
|---|
| 2026.06.02 | ₩42,075 | ₩42,242 | ₩41,907 | ₩42,053 | -0.05% | 4.7만 |
|---|
| 2026.06.01 | ₩41,263 | ₩41,867 | ₩41,263 | ₩41,730 | +1.13% | 5.1만 |
|---|
| 2026.05.29 | ₩41,987 | ₩42,256 | ₩41,828 | ₩41,899 | -0.21% | 4.6만 |
|---|
| 2026.05.28 | ₩41,377 | ₩41,840 | ₩41,236 | ₩41,616 | +0.58% | 4.6만 |
|---|
| 2026.05.27 | ₩42,084 | ₩42,095 | ₩41,840 | ₩41,981 | -0.25% | 4.5만 |
|---|
| 2026.05.26 | ₩41,914 | ₩42,014 | ₩41,639 | ₩41,916 | +0.01% | 5.2만 |
|---|
| 2026.05.22 | ₩41,223 | ₩41,236 | ₩40,793 | ₩40,944 | -0.68% | 5.1만 |
|---|
| 2026.05.21 | ₩40,472 | ₩41,605 | ₩40,472 | ₩41,225 | +1.86% | 5.9만 |
|---|
| 2026.05.20 | ₩40,002 | ₩41,156 | ₩40,002 | ₩41,103 | +2.75% | 4.8만 |
|---|
| 2026.05.19 | ₩39,995 | ₩39,995 | ₩39,694 | ₩39,711 | -0.71% | 3.6만 |
|---|
| 2026.05.18 | ₩39,989 | ₩40,266 | ₩39,812 | ₩40,266 | +0.69% | 5.1만 |
|---|
| 2026.05.15 | ₩39,707 | ₩39,774 | ₩39,573 | ₩39,641 | -0.17% | 5.5만 |
|---|
| 2026.05.14 | ₩40,445 | ₩40,633 | ₩40,311 | ₩40,339 | -0.26% | 6.3만 |
|---|
| 2026.05.13 | ₩39,680 | ₩40,404 | ₩39,680 | ₩40,321 | +1.62% | 11.4만 |
|---|
| 2026.05.12 | ₩39,830 | ₩40,230 | ₩39,828 | ₩40,189 | +0.90% | 4.8만 |
|---|
| 2026.05.11 | ₩40,820 | ₩40,928 | ₩40,431 | ₩40,528 | -0.72% | 5.5만 |
|---|
| 2026.05.08 | ₩40,780 | ₩40,820 | ₩40,579 | ₩40,773 | -0.02% | 5.1만 |
|---|
| 2026.05.07 | ₩41,270 | ₩41,270 | ₩40,223 | ₩40,398 | -2.11% | 5.6만 |
|---|
| 2026.05.06 | ₩41,075 | ₩41,263 | ₩41,008 | ₩41,176 | +0.24% | 5.8만 |
|---|
| 2026.05.05 | ₩39,157 | ₩39,600 | ₩39,157 | ₩39,514 | +0.91% | 3.4만 |
|---|
| 2026.05.04 | ₩39,586 | ₩39,694 | ₩39,009 | ₩39,062 | -1.32% | 6.2만 |
|---|
| 2026.05.01 | ₩40,404 | ₩40,606 | ₩40,253 | ₩40,253 | -0.38% | 5.3만 |
|---|
| 2026.04.30 | ₩39,747 | ₩40,458 | ₩39,747 | ₩40,297 | +1.38% | 6.6만 |
|---|
| 2026.04.29 | ₩39,641 | ₩40,123 | ₩39,506 | ₩39,523 | -0.30% | 6.7만 |
|---|
| 2026.04.28 | ₩39,761 | ₩40,056 | ₩39,747 | ₩39,987 | +0.57% | 6.6만 |
|---|
| 2026.04.27 | ₩39,626 | ₩39,895 | ₩39,620 | ₩39,716 | +0.23% | 5.7만 |
|---|
| 2026.04.24 | ₩39,264 | ₩39,613 | ₩39,264 | ₩39,588 | +0.82% | 5.8만 |
|---|
| 2026.04.23 | ₩39,683 | ₩39,787 | ₩38,862 | ₩39,280 | -1.01% | 5.3만 |
|---|
| 2026.04.22 | ₩40,441 | ₩40,441 | ₩40,083 | ₩40,167 | -0.68% | 7.1만 |
|---|
| 2026.04.21 | ₩41,102 | ₩41,169 | ₩40,217 | ₩40,320 | -1.90% | 4.2만 |
|---|
| 2026.04.20 | ₩41,276 | ₩41,343 | ₩41,089 | ₩41,258 | -0.05% | 5.3만 |
|---|
| 2026.04.17 | ₩41,733 | ₩42,054 | ₩41,625 | ₩41,675 | -0.14% | 7.3만 |
|---|
| 2026.04.16 | ₩40,745 | ₩40,820 | ₩40,516 | ₩40,677 | -0.17% | 5만 |
|---|
| 2026.04.15 | ₩41,223 | ₩41,223 | ₩41,008 | ₩41,115 | -0.26% | 6.5만 |
|---|
| 2026.04.14 | ₩41,022 | ₩41,276 | ₩40,914 | ₩41,075 | +0.13% | 5.9만 |
|---|
| 2026.04.13 | ₩39,740 | ₩40,633 | ₩39,740 | ₩40,560 | +2.06% | 5.3만 |
|---|
| 2026.04.10 | ₩40,418 | ₩40,445 | ₩40,042 | ₩40,237 | -0.45% | 7.2만 |
|---|
| 2026.04.09 | ₩39,331 | ₩40,015 | ₩39,331 | ₩39,829 | +1.27% | 9.9만 |
|---|
| 2026.04.08 | ₩40,244 | ₩40,472 | ₩39,479 | ₩39,876 | -0.91% | 5.5만 |
|---|
| 2026.04.07 | ₩37,105 | ₩37,736 | ₩37,051 | ₩37,736 | +1.70% | 4.4만 |
|---|
| 2026.04.06 | ₩37,453 | ₩37,815 | ₩37,453 | ₩37,712 | +0.69% | 8.9만 |
|---|
| 2026.04.02 | ₩36,506 | ₩37,494 | ₩36,506 | ₩37,396 | +2.44% | 6.3만 |
|---|
| 2026.04.01 | ₩37,614 | ₩38,084 | ₩37,574 | ₩37,896 | +0.75% | 8.1만 |
|---|
| 2026.03.31 | ₩36,300 | ₩36,903 | ₩35,897 | ₩36,858 | +1.54% | 9.4만 |
|---|
| 2026.03.30 | ₩35,347 | ₩35,441 | ₩35,086 | ₩35,253 | -0.27% | 4.3만 |
|---|
| 2026.03.27 | ₩35,428 | ₩35,595 | ₩35,200 | ₩35,283 | -0.41% | 5.6만 |
|---|
| 2026.03.26 | ₩36,246 | ₩36,273 | ₩35,723 | ₩35,762 | -1.34% | 7만 |
|---|
| 2026.03.25 | ₩36,783 | ₩36,809 | ₩36,407 | ₩36,407 | -1.02% | 8.7만 |
|---|
| 2026.03.24 | ₩35,617 | ₩36,045 | ₩35,617 | ₩35,868 | +0.70% | 5.3만 |
|---|
| 2026.03.23 | ₩36,045 | ₩36,756 | ₩35,991 | ₩36,365 | +0.89% | 6만 |
|---|
| 2026.03.20 | ₩35,951 | ₩35,964 | ₩34,623 | ₩34,856 | -3.04% | 6.5만 |
|---|
| 2026.03.19 | ₩35,133 | ₩36,400 | ₩35,133 | ₩36,219 | +3.09% | 4.9만 |
|---|
| 2026.03.18 | ₩36,622 | ₩36,903 | ₩36,257 | ₩36,257 | -1.00% | 8.9만 |
|---|
| 2026.03.17 | ₩36,729 | ₩36,809 | ₩36,447 | ₩36,509 | -0.60% | 2만 |
|---|
| 2026.03.16 | ₩36,192 | ₩36,407 | ₩36,098 | ₩36,282 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩36,152 | ₩36,239 | ₩35,381 | ₩35,436 | -1.98% | 6.4만 |
|---|
| 2026.03.12 | ₩36,514 | ₩36,528 | ₩36,212 | ₩36,304 | -0.58% | 7.4만 |
|---|
| 2026.03.11 | ₩37,762 | ₩37,936 | ₩37,507 | ₩37,857 | +0.25% | 5.4만 |
|---|
| 2026.03.10 | ₩38,198 | ₩38,486 | ₩37,708 | ₩37,802 | -1.04% | 4.9만 |
|---|
| 2026.03.09 | ₩36,380 | ₩37,641 | ₩35,937 | ₩37,475 | +3.01% | 7.2만 |
|---|
| 2026.03.06 | ₩36,555 | ₩37,225 | ₩36,555 | ₩37,035 | +1.31% | 422.3만 |
|---|
| 2026.03.05 | ₩37,742 | ₩37,742 | ₩37,105 | ₩37,527 | -0.57% | 5.5만 |
|---|
| 2026.03.04 | ₩38,325 | ₩38,486 | ₩38,151 | ₩38,415 | +0.23% | 5.7만 |
|---|
| 2026.03.03 | ₩36,876 | ₩37,802 | ₩36,689 | ₩37,467 | +1.60% | 8만 |
|---|
| 2026.03.02 | ₩38,875 | ₩39,506 | ₩38,875 | ₩39,241 | +0.94% | 5.7만 |
|---|
| 2026.02.27 | ₩40,914 | ₩40,914 | ₩40,378 | ₩40,447 | -1.14% | 5.2만 |
|---|
| 2026.02.26 | ₩41,276 | ₩41,558 | ₩41,263 | ₩41,443 | +0.40% | 5.9만 |
|---|
| 2026.02.25 | ₩41,075 | ₩41,598 | ₩41,075 | ₩41,598 | +1.27% | 5.7만 |
|---|
| 2026.02.24 | ₩40,015 | ₩40,445 | ₩39,881 | ₩40,356 | +0.85% | 5.3만 |
|---|
| 2026.02.23 | ₩41,464 | ₩41,464 | ₩40,579 | ₩40,793 | -1.62% | 9.5만 |
|---|
| 2026.02.20 | ₩40,532 | ₩40,914 | ₩40,532 | ₩40,889 | +0.88% | 6만 |
|---|
| 2026.02.19 | ₩40,123 | ₩40,257 | ₩39,895 | ₩40,198 | +0.19% | 8.2만 |
|---|
| 2026.02.18 | ₩40,726 | ₩40,793 | ₩40,488 | ₩40,618 | -0.27% | 10.8만 |
|---|
| 2026.02.17 | ₩39,734 | ₩40,217 | ₩39,613 | ₩40,124 | +0.98% | 886.5만 |
|---|
| 2026.02.13 | ₩39,076 | ₩39,251 | ₩38,976 | ₩39,109 | +0.08% | 2.1만 |
|---|
| 2026.02.12 | ₩40,941 | ₩40,941 | ₩40,007 | ₩40,104 | -2.04% | 6만 |
|---|
| 2026.02.11 | ₩40,807 | ₩41,169 | ₩40,659 | ₩41,079 | +0.67% | 4.6만 |
|---|
| 2026.02.10 | ₩41,719 | ₩41,719 | ₩41,424 | ₩41,526 | -0.46% | 5.8만 |
|---|
| 2026.02.09 | ₩41,746 | ₩42,189 | ₩41,679 | ₩42,077 | +0.79% | 6.4만 |
|---|
| 2026.02.06 | ₩41,223 | ₩41,357 | ₩41,035 | ₩41,346 | +0.30% | 5.1만 |
|---|
| 2026.02.05 | ₩40,700 | ₩40,700 | ₩40,358 | ₩40,358 | -0.84% | 6.5만 |
|---|
| 2026.02.04 | ₩42,430 | ₩42,430 | ₩41,625 | ₩41,911 | -1.22% | 7.3만 |
|---|
| 2026.02.03 | ₩42,283 | ₩42,283 | ₩41,840 | ₩42,083 | -0.47% | 4만 |
|---|
| 2026.02.02 | ₩41,826 | ₩42,128 | ₩41,826 | ₩42,128 | +0.72% | 4.9만 |
|---|
| 2026.01.30 | ₩41,276 | ₩41,384 | ₩41,209 | ₩41,298 | +0.05% | 5.2만 |
|---|
| 2026.01.29 | ₩41,504 | ₩41,504 | ₩40,753 | ₩41,313 | -0.46% | 5.6만 |
|---|
| 2026.01.28 | ₩41,357 | ₩41,437 | ₩41,062 | ₩41,136 | -0.54% | 6.5만 |
|---|
| 2026.01.27 | ₩41,478 | ₩42,108 | ₩41,478 | ₩42,041 | +1.36% | 5.3만 |
|---|
| 2026.01.26 | ₩40,646 | ₩40,767 | ₩40,619 | ₩40,709 | +0.16% | 6.4만 |
|---|
| 2026.01.23 | ₩39,908 | ₩40,190 | ₩39,908 | ₩40,127 | +0.55% | 7.1만 |
|---|
| 2026.01.22 | ₩40,069 | ₩40,217 | ₩39,868 | ₩40,134 | +0.16% | 7.1만 |
|---|
| 2026.01.21 | ₩39,412 | ₩39,895 | ₩39,144 | ₩39,700 | +0.73% | 7.2만 |
|---|
| 2026.01.20 | ₩39,331 | ₩39,573 | ₩39,117 | ₩39,201 | -0.33% | 7.2만 |
|---|
| 2026.01.16 | ₩39,613 | ₩39,841 | ₩39,546 | ₩39,810 | +0.50% | 9.4만 |
|---|
| 2026.01.15 | ₩39,841 | ₩39,841 | ₩39,610 | ₩39,610 | -0.58% | 6만 |
|---|
| 2026.01.14 | ₩39,761 | ₩39,761 | ₩39,546 | ₩39,727 | -0.08% | 7.7만 |
|---|
| 2026.01.13 | ₩39,425 | ₩39,640 | ₩39,425 | ₩39,554 | +0.33% | 14.4만 |
|---|
| 2026.01.12 | ₩39,325 | ₩39,465 | ₩39,258 | ₩39,405 | +0.20% | 9.2만 |
|---|
| 2026.01.09 | ₩38,996 | ₩39,076 | ₩38,942 | ₩38,997 | +0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩38,848 | ₩39,117 | ₩38,848 | ₩39,089 | +0.62% | 7만 |
|---|
| 2026.01.07 | ₩38,709 | ₩38,741 | ₩38,567 | ₩38,627 | -0.21% | 8.9만 |
|---|
| 2026.01.06 | ₩39,452 | ₩39,457 | ₩39,298 | ₩39,300 | -0.38% | 29.3만 |
|---|
| 2026.01.05 | ₩39,184 | ₩39,694 | ₩39,184 | ₩39,550 | +0.93% | 7.7만 |
|---|
| 2026.01.02 | ₩39,291 | ₩39,439 | ₩39,177 | ₩39,341 | +0.13% | 12.4만 |
|---|
| 2025.12.31 | ₩38,632 | ₩38,632 | ₩38,632 | ₩38,632 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,753 | ₩38,753 | ₩38,753 | ₩38,753 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,552 | ₩38,552 | ₩38,552 | ₩38,552 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,501 | ₩38,501 | ₩38,501 | ₩38,501 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩38,478 | ₩38,478 | ₩38,478 | ₩38,478 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩38,325 | ₩38,325 | ₩38,282 | ₩38,282 | -0.11% | 1.5천 |
|---|
| 2025.12.19 | ₩38,242 | ₩38,242 | ₩38,242 | ₩38,242 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,927 | ₩37,927 | ₩37,927 | ₩37,927 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩37,386 | ₩37,386 | ₩37,386 | ₩37,386 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩37,453 | ₩37,494 | ₩37,453 | ₩37,494 | +0.11% | 100 |
|---|
| 2025.12.12 | ₩36,872 | ₩36,872 | ₩36,872 | ₩36,872 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,494 | ₩37,494 | ₩37,343 | ₩37,343 | -0.40% | 100 |
|---|
| 2025.12.10 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩35,984 | ₩35,984 | ₩35,984 | ₩35,984 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩35,976 | ₩35,976 | ₩35,814 | ₩35,814 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩36,112 | ₩36,112 | ₩35,814 | ₩35,814 | -0.82% | 200 |
|---|
| 2025.12.04 | ₩36,104 | ₩36,104 | ₩35,594 | ₩35,594 | -1.41% | 100 |
|---|
| 2025.12.03 | ₩36,031 | ₩36,031 | ₩35,594 | ₩35,594 | -1.21% | 100 |
|---|
| 2025.12.02 | ₩36,080 | ₩36,080 | ₩35,594 | ₩35,594 | -1.35% | 100 |
|---|
| 2025.12.01 | ₩35,683 | ₩35,683 | ₩35,594 | ₩35,594 | -0.25% | 500 |
|---|