시장 데이터를 불러오는 중
Portfolio Building Block Integrated Oil and Gas and Exploration and Production Index ETF · PBOG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,214 | ₩48,636 | ₩48,201 | ₩48,266 | +0.11% | 2.7만 |
| 2026.10.08 | ₩47,665 | ₩48,294 | ₩47,665 | ₩48,180 | +1.08% | 5.7만 |
| 2026.10.07 | ₩47,169 | ₩47,289 | ₩46,552 | ₩46,747 | -0.89% | 3.9만 |
| 2026.10.06 | ₩46,646 | ₩47,256 | ₩46,646 | ₩47,076 | +0.92% | 4.5만 |
| 2026.10.05 | ₩46,592 | ₩47,142 | ₩46,351 | ₩46,851 | +0.56% | 3.9만 |
| 2026.10.02 | ₩46,097 | ₩46,928 | ₩46,097 | ₩46,840 | +1.61% | 2.8만 |
| 2026.10.01 | ₩45,989 | ₩46,726 | ₩45,989 | ₩46,669 | +1.48% | 4.1만 |
| 2026.09.30 | ₩46,485 | ₩46,592 | ₩46,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,239 |
| -0.53% |
| 3.2만 |
| 2026.09.29 | ₩46,003 | ₩46,391 | ₩45,976 | ₩46,114 | +0.24% | 3.4만 |
|---|
| 2026.09.28 | ₩47,102 | ₩47,209 | ₩46,673 | ₩46,748 | -0.75% | 3.6만 |
|---|
| 2026.09.25 | ₩46,633 | ₩46,914 | ₩46,432 | ₩46,579 | -0.11% | 3만 |
|---|
| 2026.09.24 | ₩47,196 | ₩47,624 | ₩47,129 | ₩47,178 | -0.04% | 5.4만 |
|---|
| 2026.09.23 | ₩46,525 | ₩47,008 | ₩46,525 | ₩46,812 | +0.62% | 3.5만 |
|---|
| 2026.09.22 | ₩45,976 | ₩46,539 | ₩45,869 | ₩46,137 | +0.35% | 3.1만 |
|---|
| 2026.09.21 | ₩47,062 | ₩47,102 | ₩46,414 | ₩46,476 | -1.24% | 5.3만 |
|---|
| 2026.09.18 | ₩47,691 | ₩47,778 | ₩47,423 | ₩47,571 | -0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩47,437 | ₩47,946 | ₩47,437 | ₩47,919 | +1.02% | 2.9만 |
|---|
| 2026.09.16 | ₩49,139 | ₩49,139 | ₩47,658 | ₩47,769 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩48,683 | ₩49,782 | ₩48,683 | ₩49,640 | +1.97% | 2.7만 |
|---|
| 2026.09.14 | ₩49,219 | ₩49,246 | ₩48,308 | ₩48,391 | -1.68% | 3.3만 |
|---|
| 2026.09.11 | ₩48,147 | ₩48,589 | ₩48,134 | ₩48,552 | +0.84% | 4.3만 |
|---|
| 2026.09.10 | ₩49,165 | ₩49,165 | ₩48,348 | ₩48,549 | -1.25% | 2.7만 |
|---|
| 2026.09.09 | ₩48,388 | ₩48,553 | ₩48,214 | ₩48,475 | +0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩47,745 | ₩48,221 | ₩47,665 | ₩47,848 | +0.22% | 3.3만 |
|---|
| 2026.09.04 | ₩47,289 | ₩47,360 | ₩46,928 | ₩47,202 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩48,254 | ₩48,294 | ₩47,794 | ₩47,794 | -0.95% | 3.2만 |
|---|
| 2026.09.02 | ₩47,866 | ₩48,294 | ₩47,770 | ₩48,115 | +0.52% | 3.2만 |
|---|
| 2026.09.01 | ₩47,758 | ₩48,254 | ₩47,611 | ₩48,219 | +0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩47,021 | ₩47,490 | ₩46,700 | ₩47,135 | +0.24% | 3.3만 |
|---|
| 2026.08.28 | ₩46,190 | ₩46,485 | ₩46,083 | ₩46,232 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩46,378 | ₩46,465 | ₩46,016 | ₩46,316 | -0.13% | 2.9만 |
|---|
| 2026.08.26 | ₩46,150 | ₩46,843 | ₩46,150 | ₩46,386 | +0.51% | 3만 |
|---|
| 2026.08.25 | ₩46,887 | ₩47,004 | ₩46,619 | ₩46,655 | -0.49% | 4만 |
|---|
| 2026.08.24 | ₩47,799 | ₩47,879 | ₩47,222 | ₩47,508 | -0.61% | 3.6만 |
|---|
| 2026.08.21 | ₩48,268 | ₩48,348 | ₩47,966 | ₩48,147 | -0.25% | 3.5만 |
|---|
| 2026.08.20 | ₩48,294 | ₩48,616 | ₩48,174 | ₩48,214 | -0.17% | 4.4만 |
|---|
| 2026.08.19 | ₩47,691 | ₩48,053 | ₩47,517 | ₩47,577 | -0.24% | 4.3만 |
|---|
| 2026.08.18 | ₩47,222 | ₩47,343 | ₩47,062 | ₩47,343 | +0.26% | 2.2만 |
|---|
| 2026.08.17 | ₩46,150 | ₩46,767 | ₩46,123 | ₩46,722 | +1.24% | 2.9만 |
|---|
| 2026.08.14 | ₩45,695 | ₩46,231 | ₩45,695 | ₩46,030 | +0.73% | 3만 |
|---|
| 2026.08.13 | ₩45,185 | ₩45,520 | ₩45,092 | ₩45,514 | +0.73% | 2.6만 |
|---|
| 2026.08.12 | ₩45,413 | ₩45,748 | ₩45,413 | ₩45,628 | +0.47% | 3.2만 |
|---|
| 2026.08.11 | ₩45,427 | ₩46,016 | ₩45,427 | ₩45,782 | +0.78% | 2.4만 |
|---|
| 2026.08.10 | ₩44,261 | ₩45,467 | ₩44,261 | ₩45,390 | +2.55% | 3.1만 |
|---|
| 2026.08.07 | ₩43,752 | ₩43,953 | ₩43,618 | ₩43,636 | -0.26% | 2.8만 |
|---|
| 2026.08.06 | ₩44,006 | ₩44,113 | ₩43,615 | ₩44,054 | +0.11% | 2.7만 |
|---|
| 2026.08.05 | ₩44,730 | ₩44,837 | ₩43,390 | ₩43,390 | -3.00% | 3.3만 |
|---|
| 2026.08.04 | ₩44,194 | ₩44,569 | ₩43,899 | ₩44,399 | +0.46% | 2.4만 |
|---|
| 2026.08.03 | ₩44,810 | ₩45,212 | ₩44,676 | ₩45,038 | +0.51% | 3만 |
|---|
| 2026.07.31 | ₩45,199 | ₩45,721 | ₩45,011 | ₩45,684 | +1.07% | 5.1만 |
|---|
| 2026.07.30 | ₩44,663 | ₩45,244 | ₩44,580 | ₩45,244 | +1.30% | 4.7만 |
|---|
| 2026.07.29 | ₩44,649 | ₩44,991 | ₩44,649 | ₩44,904 | +0.57% | 5.8만 |
|---|
| 2026.07.28 | ₩43,792 | ₩44,194 | ₩43,356 | ₩43,403 | -0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩43,953 | ₩44,435 | ₩43,819 | ₩43,837 | -0.26% | 3만 |
|---|
| 2026.07.24 | ₩45,078 | ₩45,574 | ₩45,051 | ₩45,139 | +0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩45,520 | ₩45,728 | ₩45,199 | ₩45,252 | -0.59% | 4만 |
|---|
| 2026.07.22 | ₩44,502 | ₩44,757 | ₩44,448 | ₩44,656 | +0.35% | 3.2만 |
|---|
| 2026.07.21 | ₩43,631 | ₩43,926 | ₩43,537 | ₩43,926 | +0.68% | 3.4만 |
|---|
| 2026.07.20 | ₩42,907 | ₩43,376 | ₩42,800 | ₩43,204 | +0.69% | 3만 |
|---|
| 2026.07.17 | ₩42,881 | ₩43,284 | ₩42,827 | ₩43,084 | +0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩42,170 | ₩42,438 | ₩42,170 | ₩42,224 | +0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩42,371 | ₩42,438 | ₩41,648 | ₩42,158 | -0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩42,693 | ₩42,693 | ₩42,090 | ₩42,335 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩41,460 | ₩42,438 | ₩41,460 | ₩42,248 | +1.90% | 3.4만 |
|---|
| 2026.07.10 | ₩40,804 | ₩40,857 | ₩40,469 | ₩40,857 | +0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩41,165 | ₩41,192 | ₩40,603 | ₩40,603 | -1.37% | 3.4만 |
|---|
| 2026.07.08 | ₩41,353 | ₩41,581 | ₩41,058 | ₩41,240 | -0.27% | 4.4만 |
|---|
| 2026.07.07 | ₩39,812 | ₩40,650 | ₩39,812 | ₩40,568 | +1.90% | 6.2만 |
|---|
| 2026.07.06 | ₩39,450 | ₩39,544 | ₩39,289 | ₩39,364 | -0.22% | 3.6만 |
|---|
| 2026.07.02 | ₩39,303 | ₩39,430 | ₩37,447 | ₩39,366 | +0.16% | 143.7만 |
|---|
| 2026.07.01 | ₩39,021 | ₩39,303 | ₩37,695 | ₩38,772 | -0.64% | 189.4만 |
|---|
| 2026.06.30 | ₩39,638 | ₩39,732 | ₩39,385 | ₩39,385 | -0.64% | 2.8만 |
|---|
| 2026.06.29 | ₩39,665 | ₩39,665 | ₩39,383 | ₩39,445 | -0.55% | 4.7만 |
|---|
| 2026.06.26 | ₩39,470 | ₩39,758 | ₩39,289 | ₩39,289 | -0.46% | 5.4만 |
|---|
| 2026.06.25 | ₩39,611 | ₩39,953 | ₩39,604 | ₩39,752 | +0.36% | 4.2만 |
|---|
| 2026.06.24 | ₩39,732 | ₩39,879 | ₩39,544 | ₩39,744 | +0.03% | 3.8만 |
|---|
| 2026.06.23 | ₩40,455 | ₩40,804 | ₩40,442 | ₩40,718 | +0.65% | 4.2만 |
|---|
| 2026.06.22 | ₩40,214 | ₩40,629 | ₩40,214 | ₩40,616 | +1.00% | 5.2만 |
|---|
| 2026.06.18 | ₩40,536 | ₩40,536 | ₩39,839 | ₩40,107 | -1.06% | 6.1만 |
|---|
| 2026.06.17 | ₩41,460 | ₩41,527 | ₩40,897 | ₩40,911 | -1.33% | 4.5만 |
|---|
| 2026.06.16 | ₩41,427 | ₩41,634 | ₩41,360 | ₩41,462 | +0.08% | 4만 |
|---|
| 2026.06.15 | ₩41,541 | ₩41,943 | ₩41,380 | ₩41,726 | +0.45% | 4만 |
|---|
| 2026.06.12 | ₩42,934 | ₩43,685 | ₩42,934 | ₩43,259 | +0.76% | 5.3만 |
|---|
| 2026.06.11 | ₩44,395 | ₩44,408 | ₩43,229 | ₩43,242 | -2.60% | 4.5만 |
|---|
| 2026.06.10 | ₩43,644 | ₩44,341 | ₩43,644 | ₩43,926 | +0.64% | 3.6만 |
|---|
| 2026.06.09 | ₩43,819 | ₩43,819 | ₩43,001 | ₩43,295 | -1.20% | 3.3만 |
|---|
| 2026.06.08 | ₩43,845 | ₩44,502 | ₩43,845 | ₩44,105 | +0.59% | 3.5만 |
|---|
| 2026.06.05 | ₩44,462 | ₩44,462 | ₩43,537 | ₩43,604 | -1.93% | 3.8만 |
|---|
| 2026.06.04 | ₩44,381 | ₩44,770 | ₩44,241 | ₩44,580 | +0.45% | 4.4만 |
|---|
| 2026.06.03 | ₩44,395 | ₩45,051 | ₩44,368 | ₩44,743 | +0.78% | 2.8만 |
|---|
| 2026.06.02 | ₩43,658 | ₩44,274 | ₩43,658 | ₩44,201 | +1.24% | 3.6만 |
|---|
| 2026.06.01 | ₩43,497 | ₩44,013 | ₩43,497 | ₩43,651 | +0.35% | 4.2만 |
|---|
| 2026.05.29 | ₩42,948 | ₩43,001 | ₩42,626 | ₩42,773 | -0.41% | 4.8만 |
|---|
| 2026.05.28 | ₩43,485 | ₩43,564 | ₩43,082 | ₩43,082 | -0.93% | 4.1만 |
|---|
| 2026.05.27 | ₩43,108 | ₩43,323 | ₩42,881 | ₩43,110 | +0.00% | 3.8만 |
|---|
| 2026.05.26 | ₩44,542 | ₩44,837 | ₩43,778 | ₩43,832 | -1.59% | 4.5만 |
|---|
| 2026.05.22 | ₩45,078 | ₩45,206 | ₩44,971 | ₩45,106 | +0.06% | 3.9만 |
|---|
| 2026.05.21 | ₩45,989 | ₩46,150 | ₩44,944 | ₩45,248 | -1.61% | 7.3만 |
|---|
| 2026.05.20 | ₩46,338 | ₩46,525 | ₩45,453 | ₩45,453 | -1.91% | 4.3만 |
|---|
| 2026.05.19 | ₩46,378 | ₩46,693 | ₩46,164 | ₩46,673 | +0.64% | 3.2만 |
|---|
| 2026.05.18 | ₩45,346 | ₩46,351 | ₩45,199 | ₩46,153 | +1.78% | 5.3만 |
|---|
| 2026.05.15 | ₩44,596 | ₩45,319 | ₩44,596 | ₩45,319 | +1.62% | 4.3만 |
|---|
| 2026.05.14 | ₩43,979 | ₩44,515 | ₩43,979 | ₩44,328 | +0.79% | 4.3만 |
|---|
| 2026.05.13 | ₩43,993 | ₩44,140 | ₩43,825 | ₩44,130 | +0.31% | 3.9만 |
|---|
| 2026.05.12 | ₩43,899 | ₩44,274 | ₩43,899 | ₩44,205 | +0.70% | 4.2만 |
|---|
| 2026.05.11 | ₩43,229 | ₩43,819 | ₩43,229 | ₩43,726 | +1.15% | 5.4만 |
|---|
| 2026.05.08 | ₩42,706 | ₩43,015 | ₩42,706 | ₩42,723 | +0.04% | 3.6만 |
|---|
| 2026.05.07 | ₩43,108 | ₩43,122 | ₩42,452 | ₩42,961 | -0.34% | 4.8만 |
|---|
| 2026.05.06 | ₩44,341 | ₩44,395 | ₩43,725 | ₩43,859 | -1.09% | 4.2만 |
|---|
| 2026.05.05 | ₩45,963 | ₩46,137 | ₩45,708 | ₩45,927 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩45,279 | ₩45,976 | ₩45,212 | ₩45,809 | +1.17% | 9.5만 |
|---|
| 2026.05.01 | ₩45,675 | ₩45,675 | ₩45,246 | ₩45,424 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩45,239 | ₩46,055 | ₩45,239 | ₩46,055 | +1.80% | 4.6만 |
|---|
| 2026.04.29 | ₩45,317 | ₩45,661 | ₩45,018 | ₩45,661 | +0.76% | 5.4만 |
|---|
| 2026.04.28 | ₩44,569 | ₩44,877 | ₩44,328 | ₩44,529 | -0.09% | 557.4만 |
|---|
| 2026.04.27 | ₩44,060 | ₩44,448 | ₩43,821 | ₩43,977 | -0.19% | 4만 |
|---|
| 2026.04.24 | ₩44,046 | ₩44,046 | ₩43,604 | ₩43,908 | -0.31% | 6.9만 |
|---|
| 2026.04.23 | ₩44,180 | ₩44,355 | ₩43,926 | ₩44,294 | +0.26% | 6.2만 |
|---|
| 2026.04.22 | ₩43,671 | ₩43,953 | ₩43,671 | ₩43,866 | +0.44% | 8.2만 |
|---|
| 2026.04.21 | ₩42,867 | ₩43,443 | ₩42,867 | ₩43,443 | +1.34% | 4.3만 |
|---|
| 2026.04.20 | ₩42,693 | ₩43,028 | ₩42,599 | ₩42,784 | +0.21% | 6.6만 |
|---|
| 2026.04.17 | ₩42,278 | ₩42,572 | ₩41,407 | ₩42,515 | +0.56% | 8.3만 |
|---|
| 2026.04.16 | ₩43,658 | ₩44,341 | ₩43,644 | ₩44,284 | +1.43% | 5.9만 |
|---|
| 2026.04.15 | ₩43,671 | ₩43,859 | ₩43,510 | ₩43,531 | -0.32% | 7만 |
|---|
| 2026.04.14 | ₩44,435 | ₩44,435 | ₩43,602 | ₩43,812 | -1.40% | 6.9만 |
|---|
| 2026.04.13 | ₩45,065 | ₩45,159 | ₩44,582 | ₩44,790 | -0.61% | 6.1만 |
|---|
| 2026.04.10 | ₩44,435 | ₩44,636 | ₩44,235 | ₩44,534 | +0.22% | 8.8만 |
|---|
| 2026.04.09 | ₩45,293 | ₩45,638 | ₩44,462 | ₩44,607 | -1.51% | 11.6만 |
|---|
| 2026.04.08 | ₩43,953 | ₩45,105 | ₩43,765 | ₩45,026 | +2.44% | 6.5만 |
|---|
| 2026.04.07 | ₩46,713 | ₩47,330 | ₩46,686 | ₩46,941 | +0.49% | 5.7만 |
|---|
| 2026.04.06 | ₩46,271 | ₩46,666 | ₩46,190 | ₩46,664 | +0.85% | 15만 |
|---|
| 2026.04.02 | ₩46,874 | ₩47,464 | ₩46,150 | ₩46,472 | -0.86% | 8.6만 |
|---|
| 2026.04.01 | ₩46,499 | ₩47,005 | ₩45,468 | ₩45,829 | -1.44% | 11.7만 |
|---|
| 2026.03.31 | ₩48,100 | ₩48,509 | ₩46,588 | ₩47,501 | -1.25% | 10.6만 |
|---|
| 2026.03.30 | ₩48,415 | ₩48,723 | ₩47,758 | ₩47,912 | -1.04% | 28.8만 |
|---|
| 2026.03.27 | ₩47,249 | ₩48,053 | ₩47,249 | ₩48,012 | +1.61% | 7.7만 |
|---|
| 2026.03.26 | ₩46,847 | ₩47,477 | ₩46,807 | ₩47,208 | +0.77% | 7.3만 |
|---|
| 2026.03.25 | ₩46,363 | ₩46,740 | ₩46,363 | ₩46,659 | +0.64% | 8.6만 |
|---|
| 2026.03.24 | ₩45,989 | ₩47,015 | ₩45,989 | ₩46,579 | +1.28% | 6.7만 |
|---|
| 2026.03.23 | ₩44,837 | ₩45,943 | ₩44,837 | ₩45,788 | +2.12% | 6.9만 |
|---|
| 2026.03.20 | ₩46,137 | ₩46,499 | ₩46,023 | ₩46,030 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩45,695 | ₩46,485 | ₩45,695 | ₩46,036 | +0.75% | 7.4만 |
|---|
| 2026.03.18 | ₩45,421 | ₩45,520 | ₩45,266 | ₩45,325 | -0.21% | 11.1만 |
|---|
| 2026.03.17 | ₩44,891 | ₩45,373 | ₩44,884 | ₩45,151 | +0.58% | 3만 |
|---|
| 2026.03.16 | ₩44,234 | ₩44,649 | ₩44,234 | ₩44,502 | +0.61% | 7만 |
|---|
| 2026.03.13 | ₩43,832 | ₩44,422 | ₩43,832 | ₩44,314 | +1.10% | 8.2만 |
|---|
| 2026.03.12 | ₩43,631 | ₩44,234 | ₩43,484 | ₩44,020 | +0.89% | 7.4만 |
|---|
| 2026.03.11 | ₩42,050 | ₩43,283 | ₩42,050 | ₩43,283 | +2.93% | 8.6만 |
|---|
| 2026.03.10 | ₩42,505 | ₩42,546 | ₩41,675 | ₩42,090 | -0.98% | 12.8만 |
|---|
| 2026.03.09 | ₩42,827 | ₩43,068 | ₩42,144 | ₩42,393 | -1.01% | 10.2만 |
|---|
| 2026.03.06 | ₩42,840 | ₩42,948 | ₩42,341 | ₩42,678 | -0.38% | 541만 |
|---|
| 2026.03.05 | ₩42,197 | ₩42,291 | ₩41,916 | ₩42,239 | +0.10% | 6.5만 |
|---|
| 2026.03.04 | ₩41,661 | ₩41,929 | ₩41,267 | ₩41,864 | +0.49% | 7.9만 |
|---|
| 2026.03.03 | ₩42,572 | ₩42,619 | ₩41,768 | ₩42,103 | -1.10% | 8.7만 |
|---|
| 2026.03.02 | ₩43,242 | ₩43,242 | ₩42,144 | ₩42,532 | -1.64% | 7.7만 |
|---|
| 2026.02.27 | ₩41,353 | ₩41,795 | ₩41,152 | ₩41,660 | +0.74% | 5.5만 |
|---|
| 2026.02.26 | ₩40,321 | ₩40,897 | ₩40,234 | ₩40,755 | +1.08% | 6.4만 |
|---|
| 2026.02.25 | ₩40,522 | ₩40,804 | ₩40,522 | ₩40,794 | +0.67% | 6.6만 |
|---|
| 2026.02.24 | ₩40,884 | ₩40,938 | ₩40,562 | ₩40,867 | -0.04% | 6.1만 |
|---|
| 2026.02.23 | ₩41,139 | ₩41,139 | ₩40,790 | ₩40,841 | -0.72% | 8.9만 |
|---|
| 2026.02.20 | ₩40,804 | ₩40,812 | ₩40,457 | ₩40,676 | -0.31% | 7.1만 |
|---|
| 2026.02.19 | ₩41,112 | ₩41,112 | ₩40,931 | ₩40,998 | -0.28% | 9.1만 |
|---|
| 2026.02.18 | ₩40,067 | ₩40,388 | ₩40,026 | ₩40,349 | +0.71% | 8.6만 |
|---|
| 2026.02.17 | ₩39,879 | ₩40,013 | ₩39,035 | ₩39,486 | -0.98% | 1116.3만 |
|---|
| 2026.02.13 | ₩39,678 | ₩39,919 | ₩39,624 | ₩39,843 | +0.42% | 1.9만 |
|---|
| 2026.02.12 | ₩40,281 | ₩40,308 | ₩39,423 | ₩39,670 | -1.52% | 6.3만 |
|---|
| 2026.02.11 | ₩39,825 | ₩40,469 | ₩39,825 | ₩40,462 | +1.60% | 4.5만 |
|---|
| 2026.02.10 | ₩39,423 | ₩39,423 | ₩39,249 | ₩39,376 | -0.12% | 8.9만 |
|---|
| 2026.02.09 | ₩39,008 | ₩39,517 | ₩39,008 | ₩39,450 | +1.13% | 5.7만 |
|---|
| 2026.02.06 | ₩38,914 | ₩39,075 | ₩38,914 | ₩39,062 | +0.38% | 4.8만 |
|---|
| 2026.02.05 | ₩38,445 | ₩38,472 | ₩38,030 | ₩38,304 | -0.37% | 6.5만 |
|---|
| 2026.02.04 | ₩38,775 | ₩39,021 | ₩38,733 | ₩38,956 | +0.47% | 6.9만 |
|---|
| 2026.02.03 | ₩37,454 | ₩38,217 | ₩37,454 | ₩38,184 | +1.95% | 6.4만 |
|---|
| 2026.02.02 | ₩37,239 | ₩37,413 | ₩37,206 | ₩37,206 | -0.09% | 5.7만 |
|---|
| 2026.01.30 | ₩37,695 | ₩37,943 | ₩37,695 | ₩37,937 | +0.64% | 4.8만 |
|---|
| 2026.01.29 | ₩38,231 | ₩38,231 | ₩37,829 | ₩37,890 | -0.89% | 5.3만 |
|---|
| 2026.01.28 | ₩37,132 | ₩37,306 | ₩37,105 | ₩37,294 | +0.44% | 5.1만 |
|---|
| 2026.01.27 | ₩36,703 | ₩36,960 | ₩36,583 | ₩36,960 | +0.70% | 4.3만 |
|---|
| 2026.01.26 | ₩36,261 | ₩36,422 | ₩36,240 | ₩36,368 | +0.30% | 6.2만 |
|---|
| 2026.01.23 | ₩36,221 | ₩36,368 | ₩36,221 | ₩36,266 | +0.13% | 6.1만 |
|---|
| 2026.01.22 | ₩35,698 | ₩35,779 | ₩35,645 | ₩35,746 | +0.14% | 5.9만 |
|---|
| 2026.01.21 | ₩35,926 | ₩35,993 | ₩35,859 | ₩35,958 | +0.09% | 5.8만 |
|---|
| 2026.01.20 | ₩35,336 | ₩35,430 | ₩35,095 | ₩35,146 | -0.54% | 8.2만 |
|---|
| 2026.01.16 | ₩35,201 | ₩35,256 | ₩35,189 | ₩35,237 | +0.10% | 7만 |
|---|
| 2026.01.15 | ₩34,975 | ₩35,403 | ₩34,975 | ₩35,080 | +0.30% | 6.9만 |
|---|
| 2026.01.14 | ₩35,390 | ₩35,926 | ₩35,377 | ₩35,500 | +0.31% | 7.1만 |
|---|
| 2026.01.13 | ₩34,908 | ₩35,028 | ₩34,800 | ₩34,810 | -0.28% | 26.5만 |
|---|
| 2026.01.12 | ₩34,077 | ₩34,264 | ₩34,077 | ₩34,239 | +0.48% | 5.1만 |
|---|
| 2026.01.09 | ₩34,104 | ₩34,224 | ₩34,077 | ₩34,133 | +0.09% | 5.5만 |
|---|
| 2026.01.08 | ₩33,366 | ₩33,970 | ₩33,353 | ₩33,905 | +1.61% | 5.4만 |
|---|
| 2026.01.07 | ₩33,273 | ₩33,340 | ₩33,161 | ₩33,161 | -0.33% | 5.9만 |
|---|
| 2026.01.06 | ₩34,463 | ₩34,463 | ₩33,795 | ₩33,842 | -1.80% | 5.6만 |
|---|
| 2026.01.05 | ₩34,921 | ₩34,921 | ₩34,117 | ₩34,609 | -0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩34,358 | ₩34,640 | ₩34,358 | ₩34,527 | +0.49% | 5.5만 |
|---|
| 2025.12.31 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,007 | ₩34,007 | ₩34,007 | ₩34,007 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,664 | ₩33,664 | ₩33,664 | ₩33,664 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,514 | ₩33,612 | ₩33,514 | ₩33,612 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,098 | ₩33,098 | ₩32,851 | ₩32,851 | -0.75% | 2.9천 |
|---|
| 2025.12.17 | ₩33,316 | ₩33,316 | ₩33,316 | ₩33,316 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,652 | ₩34,652 | ₩34,282 | ₩34,282 | -1.07% | 100 |
|---|
| 2025.12.04 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,558 | ₩34,558 | ₩33,561 | ₩33,561 | -2.88% | 100 |
|---|
| 2025.12.02 | ₩33,893 | ₩33,893 | ₩33,561 | ₩33,561 | -0.98% | 100 |
|---|
| 2025.12.01 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 0 |
|---|
