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 | ₩48,119 | ₩48,541 | ₩48,106 | ₩48,171 | +0.11% | 2.7만 |
| 2026.10.08 | ₩47,571 | ₩48,200 | ₩47,571 | ₩48,086 | +1.08% | 5.7만 |
| 2026.10.07 | ₩47,076 | ₩47,196 | ₩46,461 | ₩46,655 | -0.89% | 3.9만 |
| 2026.10.06 | ₩46,555 | ₩47,163 | ₩46,555 | ₩46,984 | +0.92% | 4.5만 |
| 2026.10.05 | ₩46,501 | ₩47,049 | ₩46,260 | ₩46,759 | +0.56% | 3.9만 |
| 2026.10.02 | ₩46,006 | ₩46,835 | ₩46,006 | ₩46,748 | +1.61% | 2.8만 |
| 2026.10.01 | ₩45,899 | ₩46,635 | ₩45,899 | ₩46,577 | +1.48% | 4.1만 |
| 2026.09.30 | ₩46,394 | ₩46,501 | ₩46,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,148 |
| -0.53% |
| 3.2만 |
| 2026.09.29 | ₩45,913 | ₩46,300 | ₩45,886 | ₩46,024 | +0.24% | 3.4만 |
|---|
| 2026.09.28 | ₩47,009 | ₩47,116 | ₩46,581 | ₩46,656 | -0.75% | 3.6만 |
|---|
| 2026.09.25 | ₩46,541 | ₩46,822 | ₩46,341 | ₩46,488 | -0.11% | 3만 |
|---|
| 2026.09.24 | ₩47,103 | ₩47,531 | ₩47,036 | ₩47,085 | -0.04% | 5.4만 |
|---|
| 2026.09.23 | ₩46,434 | ₩46,916 | ₩46,434 | ₩46,720 | +0.62% | 3.5만 |
|---|
| 2026.09.22 | ₩45,886 | ₩46,448 | ₩45,779 | ₩46,046 | +0.35% | 3.1만 |
|---|
| 2026.09.21 | ₩46,969 | ₩47,009 | ₩46,323 | ₩46,385 | -1.24% | 5.3만 |
|---|
| 2026.09.18 | ₩47,598 | ₩47,685 | ₩47,330 | ₩47,477 | -0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩47,344 | ₩47,852 | ₩47,344 | ₩47,825 | +1.02% | 2.9만 |
|---|
| 2026.09.16 | ₩49,042 | ₩49,042 | ₩47,564 | ₩47,675 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩48,587 | ₩49,684 | ₩48,587 | ₩49,542 | +1.97% | 2.7만 |
|---|
| 2026.09.14 | ₩49,122 | ₩49,149 | ₩48,213 | ₩48,296 | -1.68% | 3.3만 |
|---|
| 2026.09.11 | ₩48,052 | ₩48,494 | ₩48,039 | ₩48,456 | +0.84% | 4.3만 |
|---|
| 2026.09.10 | ₩49,069 | ₩49,069 | ₩48,253 | ₩48,454 | -1.25% | 2.7만 |
|---|
| 2026.09.09 | ₩48,293 | ₩48,458 | ₩48,119 | ₩48,380 | +0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩47,651 | ₩48,126 | ₩47,571 | ₩47,754 | +0.22% | 3.3만 |
|---|
| 2026.09.04 | ₩47,196 | ₩47,267 | ₩46,835 | ₩47,110 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩48,159 | ₩48,200 | ₩47,701 | ₩47,701 | -0.95% | 3.2만 |
|---|
| 2026.09.02 | ₩47,772 | ₩48,200 | ₩47,677 | ₩48,020 | +0.52% | 3.2만 |
|---|
| 2026.09.01 | ₩47,665 | ₩48,159 | ₩47,517 | ₩48,125 | +0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩46,929 | ₩47,397 | ₩46,608 | ₩47,043 | +0.24% | 3.3만 |
|---|
| 2026.08.28 | ₩46,100 | ₩46,394 | ₩45,993 | ₩46,141 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩46,287 | ₩46,374 | ₩45,926 | ₩46,226 | -0.13% | 2.9만 |
|---|
| 2026.08.26 | ₩46,060 | ₩46,751 | ₩46,060 | ₩46,295 | +0.51% | 3만 |
|---|
| 2026.08.25 | ₩46,795 | ₩46,912 | ₩46,528 | ₩46,564 | -0.49% | 4만 |
|---|
| 2026.08.24 | ₩47,705 | ₩47,785 | ₩47,130 | ₩47,414 | -0.61% | 3.6만 |
|---|
| 2026.08.21 | ₩48,173 | ₩48,253 | ₩47,872 | ₩48,052 | -0.25% | 3.5만 |
|---|
| 2026.08.20 | ₩48,200 | ₩48,521 | ₩48,079 | ₩48,119 | -0.17% | 4.4만 |
|---|
| 2026.08.19 | ₩47,598 | ₩47,959 | ₩47,424 | ₩47,484 | -0.24% | 4.3만 |
|---|
| 2026.08.18 | ₩47,130 | ₩47,250 | ₩46,969 | ₩47,250 | +0.26% | 2.2만 |
|---|
| 2026.08.17 | ₩46,060 | ₩46,675 | ₩46,033 | ₩46,631 | +1.24% | 2.9만 |
|---|
| 2026.08.14 | ₩45,605 | ₩46,140 | ₩45,605 | ₩45,939 | +0.73% | 3만 |
|---|
| 2026.08.13 | ₩45,097 | ₩45,431 | ₩45,003 | ₩45,424 | +0.73% | 2.6만 |
|---|
| 2026.08.12 | ₩45,324 | ₩45,658 | ₩45,324 | ₩45,538 | +0.47% | 3.2만 |
|---|
| 2026.08.11 | ₩45,338 | ₩45,926 | ₩45,338 | ₩45,692 | +0.78% | 2.4만 |
|---|
| 2026.08.10 | ₩44,174 | ₩45,378 | ₩44,174 | ₩45,301 | +2.55% | 3.1만 |
|---|
| 2026.08.07 | ₩43,666 | ₩43,866 | ₩43,532 | ₩43,551 | -0.26% | 2.8만 |
|---|
| 2026.08.06 | ₩43,920 | ₩44,027 | ₩43,529 | ₩43,968 | +0.11% | 2.7만 |
|---|
| 2026.08.05 | ₩44,642 | ₩44,749 | ₩43,305 | ₩43,305 | -3.00% | 3.3만 |
|---|
| 2026.08.04 | ₩44,107 | ₩44,482 | ₩43,813 | ₩44,312 | +0.46% | 2.4만 |
|---|
| 2026.08.03 | ₩44,722 | ₩45,124 | ₩44,589 | ₩44,950 | +0.51% | 3만 |
|---|
| 2026.07.31 | ₩45,110 | ₩45,632 | ₩44,923 | ₩45,594 | +1.07% | 5.1만 |
|---|
| 2026.07.30 | ₩44,575 | ₩45,156 | ₩44,492 | ₩45,156 | +1.30% | 4.7만 |
|---|
| 2026.07.29 | ₩44,562 | ₩44,903 | ₩44,562 | ₩44,816 | +0.57% | 5.8만 |
|---|
| 2026.07.28 | ₩43,706 | ₩44,107 | ₩43,271 | ₩43,318 | -0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩43,866 | ₩44,348 | ₩43,733 | ₩43,751 | -0.26% | 3만 |
|---|
| 2026.07.24 | ₩44,990 | ₩45,485 | ₩44,963 | ₩45,050 | +0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩45,431 | ₩45,638 | ₩45,110 | ₩45,164 | -0.59% | 4만 |
|---|
| 2026.07.22 | ₩44,415 | ₩44,669 | ₩44,361 | ₩44,569 | +0.35% | 3.2만 |
|---|
| 2026.07.21 | ₩43,545 | ₩43,840 | ₩43,452 | ₩43,840 | +0.68% | 3.4만 |
|---|
| 2026.07.20 | ₩42,823 | ₩43,291 | ₩42,716 | ₩43,119 | +0.69% | 3만 |
|---|
| 2026.07.17 | ₩42,796 | ₩43,199 | ₩42,743 | ₩43,000 | +0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩42,088 | ₩42,355 | ₩42,088 | ₩42,141 | +0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩42,288 | ₩42,355 | ₩41,566 | ₩42,076 | -0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩42,609 | ₩42,609 | ₩42,007 | ₩42,252 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩41,379 | ₩42,355 | ₩41,379 | ₩42,165 | +1.90% | 3.4만 |
|---|
| 2026.07.10 | ₩40,724 | ₩40,777 | ₩40,389 | ₩40,777 | +0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩41,085 | ₩41,111 | ₩40,523 | ₩40,523 | -1.37% | 3.4만 |
|---|
| 2026.07.08 | ₩41,272 | ₩41,499 | ₩40,978 | ₩41,160 | -0.27% | 4.4만 |
|---|
| 2026.07.07 | ₩39,734 | ₩40,570 | ₩39,734 | ₩40,488 | +1.90% | 6.2만 |
|---|
| 2026.07.06 | ₩39,373 | ₩39,466 | ₩39,212 | ₩39,287 | -0.22% | 3.6만 |
|---|
| 2026.07.02 | ₩39,226 | ₩39,353 | ₩37,373 | ₩39,289 | +0.16% | 143.7만 |
|---|
| 2026.07.01 | ₩38,945 | ₩39,226 | ₩37,621 | ₩38,696 | -0.64% | 189.4만 |
|---|
| 2026.06.30 | ₩39,560 | ₩39,654 | ₩39,307 | ₩39,307 | -0.64% | 2.8만 |
|---|
| 2026.06.29 | ₩39,587 | ₩39,587 | ₩39,306 | ₩39,367 | -0.55% | 4.7만 |
|---|
| 2026.06.26 | ₩39,393 | ₩39,680 | ₩39,212 | ₩39,212 | -0.46% | 5.4만 |
|---|
| 2026.06.25 | ₩39,533 | ₩39,874 | ₩39,527 | ₩39,674 | +0.36% | 4.2만 |
|---|
| 2026.06.24 | ₩39,654 | ₩39,801 | ₩39,466 | ₩39,666 | +0.03% | 3.8만 |
|---|
| 2026.06.23 | ₩40,376 | ₩40,724 | ₩40,362 | ₩40,638 | +0.65% | 4.2만 |
|---|
| 2026.06.22 | ₩40,135 | ₩40,550 | ₩40,135 | ₩40,536 | +1.00% | 5.2만 |
|---|
| 2026.06.18 | ₩40,456 | ₩40,456 | ₩39,761 | ₩40,028 | -1.06% | 6.1만 |
|---|
| 2026.06.17 | ₩41,379 | ₩41,446 | ₩40,817 | ₩40,831 | -1.33% | 4.5만 |
|---|
| 2026.06.16 | ₩41,345 | ₩41,553 | ₩41,279 | ₩41,380 | +0.08% | 4만 |
|---|
| 2026.06.15 | ₩41,459 | ₩41,860 | ₩41,299 | ₩41,644 | +0.45% | 4만 |
|---|
| 2026.06.12 | ₩42,850 | ₩43,599 | ₩42,850 | ₩43,174 | +0.76% | 5.3만 |
|---|
| 2026.06.11 | ₩44,308 | ₩44,321 | ₩43,144 | ₩43,158 | -2.60% | 4.5만 |
|---|
| 2026.06.10 | ₩43,559 | ₩44,254 | ₩43,559 | ₩43,840 | +0.64% | 3.6만 |
|---|
| 2026.06.09 | ₩43,733 | ₩43,733 | ₩42,917 | ₩43,210 | -1.20% | 3.3만 |
|---|
| 2026.06.08 | ₩43,759 | ₩44,415 | ₩43,759 | ₩44,019 | +0.59% | 3.5만 |
|---|
| 2026.06.05 | ₩44,375 | ₩44,375 | ₩43,452 | ₩43,519 | -1.93% | 3.8만 |
|---|
| 2026.06.04 | ₩44,294 | ₩44,682 | ₩44,154 | ₩44,492 | +0.45% | 4.4만 |
|---|
| 2026.06.03 | ₩44,308 | ₩44,963 | ₩44,281 | ₩44,655 | +0.78% | 2.8만 |
|---|
| 2026.06.02 | ₩43,572 | ₩44,187 | ₩43,572 | ₩44,114 | +1.24% | 3.6만 |
|---|
| 2026.06.01 | ₩43,412 | ₩43,927 | ₩43,412 | ₩43,565 | +0.35% | 4.2만 |
|---|
| 2026.05.29 | ₩42,863 | ₩42,917 | ₩42,542 | ₩42,689 | -0.41% | 4.8만 |
|---|
| 2026.05.28 | ₩43,400 | ₩43,479 | ₩42,997 | ₩42,997 | -0.93% | 4.1만 |
|---|
| 2026.05.27 | ₩43,024 | ₩43,238 | ₩42,796 | ₩43,025 | +0.00% | 3.8만 |
|---|
| 2026.05.26 | ₩44,455 | ₩44,749 | ₩43,693 | ₩43,746 | -1.59% | 4.5만 |
|---|
| 2026.05.22 | ₩44,990 | ₩45,117 | ₩44,883 | ₩45,018 | +0.06% | 3.9만 |
|---|
| 2026.05.21 | ₩45,899 | ₩46,060 | ₩44,856 | ₩45,160 | -1.61% | 7.3만 |
|---|
| 2026.05.20 | ₩46,247 | ₩46,434 | ₩45,364 | ₩45,364 | -1.91% | 4.3만 |
|---|
| 2026.05.19 | ₩46,287 | ₩46,601 | ₩46,073 | ₩46,581 | +0.64% | 3.2만 |
|---|
| 2026.05.18 | ₩45,257 | ₩46,260 | ₩45,110 | ₩46,062 | +1.78% | 5.3만 |
|---|
| 2026.05.15 | ₩44,508 | ₩45,231 | ₩44,508 | ₩45,231 | +1.62% | 4.3만 |
|---|
| 2026.05.14 | ₩43,893 | ₩44,428 | ₩43,893 | ₩44,241 | +0.79% | 4.3만 |
|---|
| 2026.05.13 | ₩43,907 | ₩44,054 | ₩43,739 | ₩44,043 | +0.31% | 3.9만 |
|---|
| 2026.05.12 | ₩43,813 | ₩44,187 | ₩43,813 | ₩44,118 | +0.70% | 4.2만 |
|---|
| 2026.05.11 | ₩43,144 | ₩43,733 | ₩43,144 | ₩43,640 | +1.15% | 5.4만 |
|---|
| 2026.05.08 | ₩42,623 | ₩42,930 | ₩42,623 | ₩42,639 | +0.04% | 3.6만 |
|---|
| 2026.05.07 | ₩43,024 | ₩43,037 | ₩42,369 | ₩42,877 | -0.34% | 4.8만 |
|---|
| 2026.05.06 | ₩44,254 | ₩44,308 | ₩43,639 | ₩43,773 | -1.09% | 4.2만 |
|---|
| 2026.05.05 | ₩45,872 | ₩46,046 | ₩45,618 | ₩45,836 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩45,190 | ₩45,886 | ₩45,124 | ₩45,719 | +1.17% | 9.5만 |
|---|
| 2026.05.01 | ₩45,585 | ₩45,585 | ₩45,157 | ₩45,335 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩45,150 | ₩45,965 | ₩45,150 | ₩45,965 | +1.80% | 4.6만 |
|---|
| 2026.04.29 | ₩45,228 | ₩45,572 | ₩44,930 | ₩45,572 | +0.76% | 5.4만 |
|---|
| 2026.04.28 | ₩44,482 | ₩44,789 | ₩44,241 | ₩44,441 | -0.09% | 557.4만 |
|---|
| 2026.04.27 | ₩43,973 | ₩44,361 | ₩43,735 | ₩43,890 | -0.19% | 4만 |
|---|
| 2026.04.24 | ₩43,960 | ₩43,960 | ₩43,519 | ₩43,822 | -0.31% | 6.9만 |
|---|
| 2026.04.23 | ₩44,094 | ₩44,268 | ₩43,840 | ₩44,207 | +0.26% | 6.2만 |
|---|
| 2026.04.22 | ₩43,586 | ₩43,866 | ₩43,586 | ₩43,779 | +0.44% | 8.2만 |
|---|
| 2026.04.21 | ₩42,783 | ₩43,358 | ₩42,783 | ₩43,358 | +1.34% | 4.3만 |
|---|
| 2026.04.20 | ₩42,609 | ₩42,944 | ₩42,516 | ₩42,700 | +0.21% | 6.6만 |
|---|
| 2026.04.17 | ₩42,195 | ₩42,489 | ₩41,325 | ₩42,431 | +0.56% | 8.3만 |
|---|
| 2026.04.16 | ₩43,572 | ₩44,254 | ₩43,559 | ₩44,197 | +1.43% | 5.9만 |
|---|
| 2026.04.15 | ₩43,586 | ₩43,773 | ₩43,425 | ₩43,445 | -0.32% | 7만 |
|---|
| 2026.04.14 | ₩44,348 | ₩44,348 | ₩43,516 | ₩43,726 | -1.40% | 6.9만 |
|---|
| 2026.04.13 | ₩44,976 | ₩45,070 | ₩44,495 | ₩44,702 | -0.61% | 6.1만 |
|---|
| 2026.04.10 | ₩44,348 | ₩44,548 | ₩44,149 | ₩44,447 | +0.22% | 8.8만 |
|---|
| 2026.04.09 | ₩45,204 | ₩45,549 | ₩44,375 | ₩44,519 | -1.51% | 11.6만 |
|---|
| 2026.04.08 | ₩43,866 | ₩45,017 | ₩43,679 | ₩44,938 | +2.44% | 6.5만 |
|---|
| 2026.04.07 | ₩46,621 | ₩47,237 | ₩46,595 | ₩46,849 | +0.49% | 5.7만 |
|---|
| 2026.04.06 | ₩46,180 | ₩46,575 | ₩46,100 | ₩46,572 | +0.85% | 15만 |
|---|
| 2026.04.02 | ₩46,782 | ₩47,370 | ₩46,060 | ₩46,381 | -0.86% | 8.6만 |
|---|
| 2026.04.01 | ₩46,407 | ₩46,913 | ₩45,379 | ₩45,739 | -1.44% | 11.7만 |
|---|
| 2026.03.31 | ₩48,006 | ₩48,414 | ₩46,497 | ₩47,408 | -1.25% | 10.6만 |
|---|
| 2026.03.30 | ₩48,320 | ₩48,628 | ₩47,665 | ₩47,818 | -1.04% | 28.8만 |
|---|
| 2026.03.27 | ₩47,156 | ₩47,959 | ₩47,156 | ₩47,917 | +1.61% | 7.7만 |
|---|
| 2026.03.26 | ₩46,755 | ₩47,384 | ₩46,715 | ₩47,115 | +0.77% | 7.3만 |
|---|
| 2026.03.25 | ₩46,272 | ₩46,648 | ₩46,272 | ₩46,568 | +0.64% | 8.6만 |
|---|
| 2026.03.24 | ₩45,899 | ₩46,922 | ₩45,899 | ₩46,488 | +1.28% | 6.7만 |
|---|
| 2026.03.23 | ₩44,749 | ₩45,852 | ₩44,749 | ₩45,699 | +2.12% | 6.9만 |
|---|
| 2026.03.20 | ₩46,046 | ₩46,407 | ₩45,933 | ₩45,939 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩45,605 | ₩46,394 | ₩45,605 | ₩45,946 | +0.75% | 7.4만 |
|---|
| 2026.03.18 | ₩45,332 | ₩45,431 | ₩45,177 | ₩45,236 | -0.21% | 11.1만 |
|---|
| 2026.03.17 | ₩44,803 | ₩45,284 | ₩44,796 | ₩45,062 | +0.58% | 3만 |
|---|
| 2026.03.16 | ₩44,147 | ₩44,562 | ₩44,147 | ₩44,415 | +0.61% | 7만 |
|---|
| 2026.03.13 | ₩43,746 | ₩44,334 | ₩43,746 | ₩44,227 | +1.10% | 8.2만 |
|---|
| 2026.03.12 | ₩43,545 | ₩44,147 | ₩43,398 | ₩43,933 | +0.89% | 7.4만 |
|---|
| 2026.03.11 | ₩41,967 | ₩43,198 | ₩41,967 | ₩43,198 | +2.93% | 8.6만 |
|---|
| 2026.03.10 | ₩42,422 | ₩42,462 | ₩41,593 | ₩42,007 | -0.98% | 12.8만 |
|---|
| 2026.03.09 | ₩42,743 | ₩42,984 | ₩42,061 | ₩42,310 | -1.01% | 10.2만 |
|---|
| 2026.03.06 | ₩42,756 | ₩42,863 | ₩42,258 | ₩42,595 | -0.38% | 541만 |
|---|
| 2026.03.05 | ₩42,114 | ₩42,208 | ₩41,834 | ₩42,156 | +0.10% | 6.5만 |
|---|
| 2026.03.04 | ₩41,579 | ₩41,847 | ₩41,186 | ₩41,781 | +0.49% | 7.9만 |
|---|
| 2026.03.03 | ₩42,489 | ₩42,536 | ₩41,686 | ₩42,021 | -1.10% | 8.7만 |
|---|
| 2026.03.02 | ₩43,158 | ₩43,158 | ₩42,061 | ₩42,449 | -1.64% | 7.7만 |
|---|
| 2026.02.27 | ₩41,272 | ₩41,713 | ₩41,071 | ₩41,578 | +0.74% | 5.5만 |
|---|
| 2026.02.26 | ₩40,242 | ₩40,817 | ₩40,155 | ₩40,675 | +1.08% | 6.4만 |
|---|
| 2026.02.25 | ₩40,443 | ₩40,724 | ₩40,443 | ₩40,714 | +0.67% | 6.6만 |
|---|
| 2026.02.24 | ₩40,804 | ₩40,857 | ₩40,483 | ₩40,786 | -0.04% | 6.1만 |
|---|
| 2026.02.23 | ₩41,058 | ₩41,058 | ₩40,710 | ₩40,761 | -0.72% | 8.9만 |
|---|
| 2026.02.20 | ₩40,724 | ₩40,732 | ₩40,377 | ₩40,596 | -0.31% | 7.1만 |
|---|
| 2026.02.19 | ₩41,031 | ₩41,031 | ₩40,851 | ₩40,917 | -0.28% | 9.1만 |
|---|
| 2026.02.18 | ₩39,988 | ₩40,309 | ₩39,948 | ₩40,270 | +0.71% | 8.6만 |
|---|
| 2026.02.17 | ₩39,801 | ₩39,934 | ₩38,958 | ₩39,409 | -0.98% | 1116.3만 |
|---|
| 2026.02.13 | ₩39,600 | ₩39,841 | ₩39,547 | ₩39,765 | +0.42% | 1.9만 |
|---|
| 2026.02.12 | ₩40,202 | ₩40,229 | ₩39,346 | ₩39,592 | -1.52% | 6.3만 |
|---|
| 2026.02.11 | ₩39,747 | ₩40,389 | ₩39,747 | ₩40,382 | +1.60% | 4.5만 |
|---|
| 2026.02.10 | ₩39,346 | ₩39,346 | ₩39,172 | ₩39,299 | -0.12% | 8.9만 |
|---|
| 2026.02.09 | ₩38,931 | ₩39,440 | ₩38,931 | ₩39,373 | +1.13% | 5.7만 |
|---|
| 2026.02.06 | ₩38,838 | ₩38,998 | ₩38,838 | ₩38,985 | +0.38% | 4.8만 |
|---|
| 2026.02.05 | ₩38,370 | ₩38,396 | ₩37,955 | ₩38,229 | -0.37% | 6.5만 |
|---|
| 2026.02.04 | ₩38,699 | ₩38,945 | ₩38,657 | ₩38,879 | +0.47% | 6.9만 |
|---|
| 2026.02.03 | ₩37,380 | ₩38,142 | ₩37,380 | ₩38,109 | +1.95% | 6.4만 |
|---|
| 2026.02.02 | ₩37,166 | ₩37,340 | ₩37,133 | ₩37,133 | -0.09% | 5.7만 |
|---|
| 2026.01.30 | ₩37,621 | ₩37,868 | ₩37,621 | ₩37,863 | +0.64% | 4.8만 |
|---|
| 2026.01.29 | ₩38,156 | ₩38,156 | ₩37,755 | ₩37,816 | -0.89% | 5.3만 |
|---|
| 2026.01.28 | ₩37,059 | ₩37,233 | ₩37,032 | ₩37,221 | +0.44% | 5.1만 |
|---|
| 2026.01.27 | ₩36,631 | ₩36,888 | ₩36,511 | ₩36,888 | +0.70% | 4.3만 |
|---|
| 2026.01.26 | ₩36,190 | ₩36,350 | ₩36,168 | ₩36,297 | +0.30% | 6.2만 |
|---|
| 2026.01.23 | ₩36,150 | ₩36,297 | ₩36,150 | ₩36,195 | +0.13% | 6.1만 |
|---|
| 2026.01.22 | ₩35,628 | ₩35,708 | ₩35,575 | ₩35,676 | +0.14% | 5.9만 |
|---|
| 2026.01.21 | ₩35,855 | ₩35,922 | ₩35,789 | ₩35,888 | +0.09% | 5.8만 |
|---|
| 2026.01.20 | ₩35,267 | ₩35,361 | ₩35,026 | ₩35,077 | -0.54% | 8.2만 |
|---|
| 2026.01.16 | ₩35,132 | ₩35,187 | ₩35,120 | ₩35,168 | +0.10% | 7만 |
|---|
| 2026.01.15 | ₩34,906 | ₩35,334 | ₩34,906 | ₩35,012 | +0.30% | 6.9만 |
|---|
| 2026.01.14 | ₩35,320 | ₩35,855 | ₩35,307 | ₩35,430 | +0.31% | 7.1만 |
|---|
| 2026.01.13 | ₩34,839 | ₩34,959 | ₩34,732 | ₩34,741 | -0.28% | 26.5만 |
|---|
| 2026.01.12 | ₩34,010 | ₩34,197 | ₩34,010 | ₩34,172 | +0.48% | 5.1만 |
|---|
| 2026.01.09 | ₩34,037 | ₩34,157 | ₩34,010 | ₩34,066 | +0.09% | 5.5만 |
|---|
| 2026.01.08 | ₩33,301 | ₩33,903 | ₩33,288 | ₩33,839 | +1.61% | 5.4만 |
|---|
| 2026.01.07 | ₩33,207 | ₩33,274 | ₩33,096 | ₩33,096 | -0.33% | 5.9만 |
|---|
| 2026.01.06 | ₩34,395 | ₩34,395 | ₩33,729 | ₩33,776 | -1.80% | 5.6만 |
|---|
| 2026.01.05 | ₩34,852 | ₩34,852 | ₩34,050 | ₩34,541 | -0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩34,291 | ₩34,572 | ₩34,291 | ₩34,459 | +0.49% | 5.5만 |
|---|
| 2025.12.31 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,401 | ₩33,401 | ₩33,401 | ₩33,401 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,448 | ₩33,546 | ₩33,448 | ₩33,546 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,034 | ₩33,034 | ₩32,786 | ₩32,786 | -0.75% | 2.9천 |
|---|
| 2025.12.17 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,596 | ₩32,596 | ₩32,596 | ₩32,596 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,584 | ₩34,584 | ₩34,214 | ₩34,214 | -1.07% | 100 |
|---|
| 2025.12.04 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,490 | ₩34,490 | ₩33,495 | ₩33,495 | -2.88% | 100 |
|---|
| 2025.12.02 | ₩33,827 | ₩33,827 | ₩33,495 | ₩33,495 | -0.98% | 100 |
|---|
| 2025.12.01 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 0 |
|---|
