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 | ₩48,265 | ₩48,688 | ₩48,252 | ₩48,318 | +0.11% | 2.7만 |
| 2026.10.08 | ₩47,715 | ₩48,346 | ₩47,715 | ₩48,232 | +1.08% | 5.7만 |
| 2026.10.07 | ₩47,219 | ₩47,340 | ₩46,602 | ₩46,796 | -0.89% | 3.9만 |
| 2026.10.06 | ₩46,696 | ₩47,306 | ₩46,696 | ₩47,126 | +0.92% | 4.5만 |
| 2026.10.05 | ₩46,642 | ₩47,192 | ₩46,401 | ₩46,901 | +0.56% | 3.9만 |
| 2026.10.02 | ₩46,146 | ₩46,978 | ₩46,146 | ₩46,890 | +1.61% | 2.8만 |
| 2026.10.01 | ₩46,039 | ₩46,776 | ₩46,039 | ₩46,719 | +1.48% | 4.1만 |
| 2026.09.30 | ₩46,535 | ₩46,642 | ₩46,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,288 |
| -0.53% |
| 3.2만 |
| 2026.09.29 | ₩46,052 | ₩46,441 | ₩46,025 | ₩46,163 | +0.24% | 3.4만 |
|---|
| 2026.09.28 | ₩47,152 | ₩47,259 | ₩46,723 | ₩46,798 | -0.75% | 3.6만 |
|---|
| 2026.09.25 | ₩46,682 | ₩46,964 | ₩46,481 | ₩46,629 | -0.11% | 3만 |
|---|
| 2026.09.24 | ₩47,246 | ₩47,675 | ₩47,179 | ₩47,228 | -0.04% | 5.4만 |
|---|
| 2026.09.23 | ₩46,575 | ₩47,058 | ₩46,575 | ₩46,862 | +0.62% | 3.5만 |
|---|
| 2026.09.22 | ₩46,025 | ₩46,589 | ₩45,918 | ₩46,186 | +0.35% | 3.1만 |
|---|
| 2026.09.21 | ₩47,112 | ₩47,152 | ₩46,464 | ₩46,526 | -1.24% | 5.3만 |
|---|
| 2026.09.18 | ₩47,742 | ₩47,829 | ₩47,474 | ₩47,621 | -0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩47,487 | ₩47,997 | ₩47,487 | ₩47,970 | +1.02% | 2.9만 |
|---|
| 2026.09.16 | ₩49,191 | ₩49,191 | ₩47,709 | ₩47,820 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩48,735 | ₩49,835 | ₩48,735 | ₩49,693 | +1.97% | 2.7만 |
|---|
| 2026.09.14 | ₩49,271 | ₩49,298 | ₩48,359 | ₩48,442 | -1.68% | 3.3만 |
|---|
| 2026.09.11 | ₩48,198 | ₩48,641 | ₩48,185 | ₩48,603 | +0.84% | 4.3만 |
|---|
| 2026.09.10 | ₩49,218 | ₩49,218 | ₩48,400 | ₩48,601 | -1.25% | 2.7만 |
|---|
| 2026.09.09 | ₩48,440 | ₩48,605 | ₩48,265 | ₩48,527 | +0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩47,796 | ₩48,272 | ₩47,715 | ₩47,899 | +0.22% | 3.3만 |
|---|
| 2026.09.04 | ₩47,340 | ₩47,411 | ₩46,978 | ₩47,253 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩48,306 | ₩48,346 | ₩47,845 | ₩47,845 | -0.95% | 3.2만 |
|---|
| 2026.09.02 | ₩47,917 | ₩48,346 | ₩47,821 | ₩48,166 | +0.52% | 3.2만 |
|---|
| 2026.09.01 | ₩47,809 | ₩48,306 | ₩47,662 | ₩48,271 | +0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩47,071 | ₩47,541 | ₩46,750 | ₩47,186 | +0.24% | 3.3만 |
|---|
| 2026.08.28 | ₩46,240 | ₩46,535 | ₩46,132 | ₩46,281 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩46,428 | ₩46,515 | ₩46,065 | ₩46,366 | -0.13% | 2.9만 |
|---|
| 2026.08.26 | ₩46,200 | ₩46,893 | ₩46,200 | ₩46,436 | +0.51% | 3만 |
|---|
| 2026.08.25 | ₩46,937 | ₩47,054 | ₩46,669 | ₩46,705 | -0.49% | 4만 |
|---|
| 2026.08.24 | ₩47,850 | ₩47,930 | ₩47,273 | ₩47,558 | -0.61% | 3.6만 |
|---|
| 2026.08.21 | ₩48,319 | ₩48,400 | ₩48,017 | ₩48,198 | -0.25% | 3.5만 |
|---|
| 2026.08.20 | ₩48,346 | ₩48,668 | ₩48,225 | ₩48,265 | -0.17% | 4.4만 |
|---|
| 2026.08.19 | ₩47,742 | ₩48,104 | ₩47,568 | ₩47,628 | -0.24% | 4.3만 |
|---|
| 2026.08.18 | ₩47,273 | ₩47,393 | ₩47,112 | ₩47,393 | +0.26% | 2.2만 |
|---|
| 2026.08.17 | ₩46,200 | ₩46,817 | ₩46,173 | ₩46,772 | +1.24% | 2.9만 |
|---|
| 2026.08.14 | ₩45,743 | ₩46,280 | ₩45,743 | ₩46,079 | +0.73% | 3만 |
|---|
| 2026.08.13 | ₩45,234 | ₩45,569 | ₩45,140 | ₩45,562 | +0.73% | 2.6만 |
|---|
| 2026.08.12 | ₩45,462 | ₩45,797 | ₩45,462 | ₩45,676 | +0.47% | 3.2만 |
|---|
| 2026.08.11 | ₩45,475 | ₩46,065 | ₩45,475 | ₩45,831 | +0.78% | 2.4만 |
|---|
| 2026.08.10 | ₩44,308 | ₩45,515 | ₩44,308 | ₩45,439 | +2.55% | 3.1만 |
|---|
| 2026.08.07 | ₩43,798 | ₩44,000 | ₩43,664 | ₩43,683 | -0.26% | 2.8만 |
|---|
| 2026.08.06 | ₩44,053 | ₩44,161 | ₩43,662 | ₩44,102 | +0.11% | 2.7만 |
|---|
| 2026.08.05 | ₩44,778 | ₩44,885 | ₩43,436 | ₩43,436 | -3.00% | 3.3만 |
|---|
| 2026.08.04 | ₩44,241 | ₩44,617 | ₩43,946 | ₩44,446 | +0.46% | 2.4만 |
|---|
| 2026.08.03 | ₩44,858 | ₩45,261 | ₩44,724 | ₩45,086 | +0.51% | 3만 |
|---|
| 2026.07.31 | ₩45,247 | ₩45,770 | ₩45,059 | ₩45,733 | +1.07% | 5.1만 |
|---|
| 2026.07.30 | ₩44,711 | ₩45,293 | ₩44,627 | ₩45,293 | +1.30% | 4.7만 |
|---|
| 2026.07.29 | ₩44,697 | ₩45,039 | ₩44,697 | ₩44,952 | +0.57% | 5.8만 |
|---|
| 2026.07.28 | ₩43,839 | ₩44,241 | ₩43,403 | ₩43,450 | -0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩44,000 | ₩44,482 | ₩43,865 | ₩43,884 | -0.26% | 3만 |
|---|
| 2026.07.24 | ₩45,126 | ₩45,623 | ₩45,100 | ₩45,187 | +0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩45,569 | ₩45,777 | ₩45,247 | ₩45,301 | -0.59% | 4만 |
|---|
| 2026.07.22 | ₩44,550 | ₩44,804 | ₩44,496 | ₩44,704 | +0.35% | 3.2만 |
|---|
| 2026.07.21 | ₩43,678 | ₩43,973 | ₩43,584 | ₩43,973 | +0.68% | 3.4만 |
|---|
| 2026.07.20 | ₩42,953 | ₩43,423 | ₩42,846 | ₩43,250 | +0.69% | 3만 |
|---|
| 2026.07.17 | ₩42,926 | ₩43,330 | ₩42,873 | ₩43,130 | +0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩42,215 | ₩42,484 | ₩42,215 | ₩42,269 | +0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩42,417 | ₩42,484 | ₩41,692 | ₩42,203 | -0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩42,739 | ₩42,739 | ₩42,135 | ₩42,380 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩41,504 | ₩42,484 | ₩41,504 | ₩42,293 | +1.90% | 3.4만 |
|---|
| 2026.07.10 | ₩40,847 | ₩40,901 | ₩40,512 | ₩40,901 | +0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩41,209 | ₩41,236 | ₩40,646 | ₩40,646 | -1.37% | 3.4만 |
|---|
| 2026.07.08 | ₩41,397 | ₩41,625 | ₩41,102 | ₩41,284 | -0.27% | 4.4만 |
|---|
| 2026.07.07 | ₩39,854 | ₩40,693 | ₩39,854 | ₩40,611 | +1.90% | 6.2만 |
|---|
| 2026.07.06 | ₩39,492 | ₩39,586 | ₩39,331 | ₩39,406 | -0.22% | 3.6만 |
|---|
| 2026.07.02 | ₩39,345 | ₩39,472 | ₩37,487 | ₩39,408 | +0.16% | 143.7만 |
|---|
| 2026.07.01 | ₩39,063 | ₩39,345 | ₩37,735 | ₩38,814 | -0.64% | 189.4만 |
|---|
| 2026.06.30 | ₩39,680 | ₩39,774 | ₩39,427 | ₩39,427 | -0.64% | 2.8만 |
|---|
| 2026.06.29 | ₩39,707 | ₩39,707 | ₩39,425 | ₩39,487 | -0.55% | 4.7만 |
|---|
| 2026.06.26 | ₩39,512 | ₩39,801 | ₩39,331 | ₩39,331 | -0.46% | 5.4만 |
|---|
| 2026.06.25 | ₩39,653 | ₩39,995 | ₩39,647 | ₩39,794 | +0.36% | 4.2만 |
|---|
| 2026.06.24 | ₩39,774 | ₩39,922 | ₩39,586 | ₩39,786 | +0.03% | 3.8만 |
|---|
| 2026.06.23 | ₩40,498 | ₩40,847 | ₩40,485 | ₩40,761 | +0.65% | 4.2만 |
|---|
| 2026.06.22 | ₩40,257 | ₩40,673 | ₩40,257 | ₩40,659 | +1.00% | 5.2만 |
|---|
| 2026.06.18 | ₩40,579 | ₩40,579 | ₩39,881 | ₩40,150 | -1.06% | 6.1만 |
|---|
| 2026.06.17 | ₩41,504 | ₩41,572 | ₩40,941 | ₩40,954 | -1.33% | 4.5만 |
|---|
| 2026.06.16 | ₩41,471 | ₩41,679 | ₩41,404 | ₩41,506 | +0.08% | 4만 |
|---|
| 2026.06.15 | ₩41,585 | ₩41,987 | ₩41,424 | ₩41,770 | +0.45% | 4만 |
|---|
| 2026.06.12 | ₩42,980 | ₩43,731 | ₩42,980 | ₩43,305 | +0.76% | 5.3만 |
|---|
| 2026.06.11 | ₩44,442 | ₩44,456 | ₩43,275 | ₩43,289 | -2.60% | 4.5만 |
|---|
| 2026.06.10 | ₩43,691 | ₩44,389 | ₩43,691 | ₩43,973 | +0.64% | 3.6만 |
|---|
| 2026.06.09 | ₩43,865 | ₩43,865 | ₩43,047 | ₩43,341 | -1.20% | 3.3만 |
|---|
| 2026.06.08 | ₩43,892 | ₩44,550 | ₩43,892 | ₩44,152 | +0.59% | 3.5만 |
|---|
| 2026.06.05 | ₩44,509 | ₩44,509 | ₩43,584 | ₩43,651 | -1.93% | 3.8만 |
|---|
| 2026.06.04 | ₩44,429 | ₩44,818 | ₩44,288 | ₩44,627 | +0.45% | 4.4만 |
|---|
| 2026.06.03 | ₩44,442 | ₩45,100 | ₩44,415 | ₩44,791 | +0.78% | 2.8만 |
|---|
| 2026.06.02 | ₩43,704 | ₩44,322 | ₩43,704 | ₩44,248 | +1.24% | 3.6만 |
|---|
| 2026.06.01 | ₩43,543 | ₩44,060 | ₩43,543 | ₩43,698 | +0.35% | 4.2만 |
|---|
| 2026.05.29 | ₩42,993 | ₩43,047 | ₩42,672 | ₩42,819 | -0.41% | 4.8만 |
|---|
| 2026.05.28 | ₩43,531 | ₩43,611 | ₩43,128 | ₩43,128 | -0.93% | 4.1만 |
|---|
| 2026.05.27 | ₩43,154 | ₩43,369 | ₩42,926 | ₩43,156 | +0.00% | 3.8만 |
|---|
| 2026.05.26 | ₩44,590 | ₩44,885 | ₩43,825 | ₩43,879 | -1.59% | 4.5만 |
|---|
| 2026.05.22 | ₩45,126 | ₩45,254 | ₩45,019 | ₩45,155 | +0.06% | 3.9만 |
|---|
| 2026.05.21 | ₩46,039 | ₩46,200 | ₩44,992 | ₩45,297 | -1.61% | 7.3만 |
|---|
| 2026.05.20 | ₩46,387 | ₩46,575 | ₩45,502 | ₩45,502 | -1.91% | 4.3만 |
|---|
| 2026.05.19 | ₩46,428 | ₩46,743 | ₩46,213 | ₩46,723 | +0.64% | 3.2만 |
|---|
| 2026.05.18 | ₩45,395 | ₩46,401 | ₩45,247 | ₩46,202 | +1.78% | 5.3만 |
|---|
| 2026.05.15 | ₩44,643 | ₩45,368 | ₩44,643 | ₩45,368 | +1.62% | 4.3만 |
|---|
| 2026.05.14 | ₩44,026 | ₩44,563 | ₩44,026 | ₩44,375 | +0.79% | 4.3만 |
|---|
| 2026.05.13 | ₩44,040 | ₩44,187 | ₩43,872 | ₩44,177 | +0.31% | 3.9만 |
|---|
| 2026.05.12 | ₩43,946 | ₩44,322 | ₩43,946 | ₩44,252 | +0.70% | 4.2만 |
|---|
| 2026.05.11 | ₩43,275 | ₩43,865 | ₩43,275 | ₩43,773 | +1.15% | 5.4만 |
|---|
| 2026.05.08 | ₩42,752 | ₩43,061 | ₩42,752 | ₩42,768 | +0.04% | 3.6만 |
|---|
| 2026.05.07 | ₩43,154 | ₩43,168 | ₩42,497 | ₩43,007 | -0.34% | 4.8만 |
|---|
| 2026.05.06 | ₩44,389 | ₩44,442 | ₩43,772 | ₩43,906 | -1.09% | 4.2만 |
|---|
| 2026.05.05 | ₩46,012 | ₩46,186 | ₩45,757 | ₩45,976 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩45,328 | ₩46,025 | ₩45,261 | ₩45,857 | +1.17% | 9.5만 |
|---|
| 2026.05.01 | ₩45,723 | ₩45,723 | ₩45,294 | ₩45,472 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩45,287 | ₩46,104 | ₩45,287 | ₩46,104 | +1.80% | 4.6만 |
|---|
| 2026.04.29 | ₩45,365 | ₩45,710 | ₩45,066 | ₩45,710 | +0.76% | 5.4만 |
|---|
| 2026.04.28 | ₩44,617 | ₩44,925 | ₩44,375 | ₩44,576 | -0.09% | 557.4만 |
|---|
| 2026.04.27 | ₩44,107 | ₩44,496 | ₩43,868 | ₩44,024 | -0.19% | 4만 |
|---|
| 2026.04.24 | ₩44,093 | ₩44,093 | ₩43,651 | ₩43,955 | -0.31% | 6.9만 |
|---|
| 2026.04.23 | ₩44,228 | ₩44,402 | ₩43,973 | ₩44,342 | +0.26% | 6.2만 |
|---|
| 2026.04.22 | ₩43,718 | ₩44,000 | ₩43,718 | ₩43,912 | +0.44% | 8.2만 |
|---|
| 2026.04.21 | ₩42,913 | ₩43,490 | ₩42,913 | ₩43,490 | +1.34% | 4.3만 |
|---|
| 2026.04.20 | ₩42,739 | ₩43,074 | ₩42,645 | ₩42,830 | +0.21% | 6.6만 |
|---|
| 2026.04.17 | ₩42,323 | ₩42,618 | ₩41,451 | ₩42,560 | +0.56% | 8.3만 |
|---|
| 2026.04.16 | ₩43,704 | ₩44,389 | ₩43,691 | ₩44,331 | +1.43% | 5.9만 |
|---|
| 2026.04.15 | ₩43,718 | ₩43,906 | ₩43,557 | ₩43,577 | -0.32% | 7만 |
|---|
| 2026.04.14 | ₩44,482 | ₩44,482 | ₩43,648 | ₩43,859 | -1.40% | 6.9만 |
|---|
| 2026.04.13 | ₩45,113 | ₩45,207 | ₩44,630 | ₩44,838 | -0.61% | 6.1만 |
|---|
| 2026.04.10 | ₩44,482 | ₩44,684 | ₩44,283 | ₩44,582 | +0.22% | 8.8만 |
|---|
| 2026.04.09 | ₩45,341 | ₩45,687 | ₩44,509 | ₩44,654 | -1.51% | 11.6만 |
|---|
| 2026.04.08 | ₩44,000 | ₩45,153 | ₩43,812 | ₩45,074 | +2.44% | 6.5만 |
|---|
| 2026.04.07 | ₩46,763 | ₩47,380 | ₩46,736 | ₩46,991 | +0.49% | 5.7만 |
|---|
| 2026.04.06 | ₩46,320 | ₩46,716 | ₩46,240 | ₩46,713 | +0.85% | 15만 |
|---|
| 2026.04.02 | ₩46,924 | ₩47,514 | ₩46,200 | ₩46,521 | -0.86% | 8.6만 |
|---|
| 2026.04.01 | ₩46,548 | ₩47,055 | ₩45,517 | ₩45,878 | -1.44% | 11.7만 |
|---|
| 2026.03.31 | ₩48,151 | ₩48,560 | ₩46,638 | ₩47,552 | -1.25% | 10.6만 |
|---|
| 2026.03.30 | ₩48,467 | ₩48,775 | ₩47,809 | ₩47,964 | -1.04% | 28.8만 |
|---|
| 2026.03.27 | ₩47,300 | ₩48,104 | ₩47,300 | ₩48,063 | +1.61% | 7.7만 |
|---|
| 2026.03.26 | ₩46,897 | ₩47,528 | ₩46,857 | ₩47,258 | +0.77% | 7.3만 |
|---|
| 2026.03.25 | ₩46,413 | ₩46,790 | ₩46,413 | ₩46,709 | +0.64% | 8.6만 |
|---|
| 2026.03.24 | ₩46,039 | ₩47,065 | ₩46,039 | ₩46,629 | +1.28% | 6.7만 |
|---|
| 2026.03.23 | ₩44,885 | ₩45,992 | ₩44,885 | ₩45,837 | +2.12% | 6.9만 |
|---|
| 2026.03.20 | ₩46,186 | ₩46,548 | ₩46,072 | ₩46,079 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩45,743 | ₩46,535 | ₩45,743 | ₩46,086 | +0.75% | 7.4만 |
|---|
| 2026.03.18 | ₩45,470 | ₩45,569 | ₩45,314 | ₩45,373 | -0.21% | 11.1만 |
|---|
| 2026.03.17 | ₩44,939 | ₩45,421 | ₩44,932 | ₩45,199 | +0.58% | 3만 |
|---|
| 2026.03.16 | ₩44,281 | ₩44,697 | ₩44,281 | ₩44,550 | +0.61% | 7만 |
|---|
| 2026.03.13 | ₩43,879 | ₩44,469 | ₩43,879 | ₩44,362 | +1.10% | 8.2만 |
|---|
| 2026.03.12 | ₩43,678 | ₩44,281 | ₩43,530 | ₩44,067 | +0.89% | 7.4만 |
|---|
| 2026.03.11 | ₩42,095 | ₩43,329 | ₩42,095 | ₩43,329 | +2.93% | 8.6만 |
|---|
| 2026.03.10 | ₩42,551 | ₩42,591 | ₩41,719 | ₩42,135 | -0.98% | 12.8만 |
|---|
| 2026.03.09 | ₩42,873 | ₩43,114 | ₩42,189 | ₩42,438 | -1.01% | 10.2만 |
|---|
| 2026.03.06 | ₩42,886 | ₩42,993 | ₩42,386 | ₩42,724 | -0.38% | 541만 |
|---|
| 2026.03.05 | ₩42,242 | ₩42,336 | ₩41,961 | ₩42,284 | +0.10% | 6.5만 |
|---|
| 2026.03.04 | ₩41,706 | ₩41,974 | ₩41,311 | ₩41,908 | +0.49% | 7.9만 |
|---|
| 2026.03.03 | ₩42,618 | ₩42,665 | ₩41,813 | ₩42,148 | -1.10% | 8.7만 |
|---|
| 2026.03.02 | ₩43,289 | ₩43,289 | ₩42,189 | ₩42,578 | -1.64% | 7.7만 |
|---|
| 2026.02.27 | ₩41,397 | ₩41,840 | ₩41,196 | ₩41,704 | +0.74% | 5.5만 |
|---|
| 2026.02.26 | ₩40,364 | ₩40,941 | ₩40,277 | ₩40,799 | +1.08% | 6.4만 |
|---|
| 2026.02.25 | ₩40,565 | ₩40,847 | ₩40,565 | ₩40,838 | +0.67% | 6.6만 |
|---|
| 2026.02.24 | ₩40,928 | ₩40,981 | ₩40,606 | ₩40,910 | -0.04% | 6.1만 |
|---|
| 2026.02.23 | ₩41,183 | ₩41,183 | ₩40,834 | ₩40,885 | -0.72% | 8.9만 |
|---|
| 2026.02.20 | ₩40,847 | ₩40,855 | ₩40,500 | ₩40,720 | -0.31% | 7.1만 |
|---|
| 2026.02.19 | ₩41,156 | ₩41,156 | ₩40,975 | ₩41,042 | -0.28% | 9.1만 |
|---|
| 2026.02.18 | ₩40,109 | ₩40,431 | ₩40,069 | ₩40,392 | +0.71% | 8.6만 |
|---|
| 2026.02.17 | ₩39,922 | ₩40,056 | ₩39,076 | ₩39,529 | -0.98% | 1116.3만 |
|---|
| 2026.02.13 | ₩39,720 | ₩39,962 | ₩39,667 | ₩39,885 | +0.42% | 1.9만 |
|---|
| 2026.02.12 | ₩40,324 | ₩40,351 | ₩39,465 | ₩39,712 | -1.52% | 6.3만 |
|---|
| 2026.02.11 | ₩39,868 | ₩40,512 | ₩39,868 | ₩40,505 | +1.60% | 4.5만 |
|---|
| 2026.02.10 | ₩39,465 | ₩39,465 | ₩39,291 | ₩39,419 | -0.12% | 8.9만 |
|---|
| 2026.02.09 | ₩39,050 | ₩39,559 | ₩39,050 | ₩39,492 | +1.13% | 5.7만 |
|---|
| 2026.02.06 | ₩38,956 | ₩39,117 | ₩38,956 | ₩39,103 | +0.38% | 4.8만 |
|---|
| 2026.02.05 | ₩38,486 | ₩38,513 | ₩38,070 | ₩38,345 | -0.37% | 6.5만 |
|---|
| 2026.02.04 | ₩38,816 | ₩39,063 | ₩38,775 | ₩38,997 | +0.47% | 6.9만 |
|---|
| 2026.02.03 | ₩37,494 | ₩38,258 | ₩37,494 | ₩38,225 | +1.95% | 6.4만 |
|---|
| 2026.02.02 | ₩37,279 | ₩37,453 | ₩37,245 | ₩37,245 | -0.09% | 5.7만 |
|---|
| 2026.01.30 | ₩37,735 | ₩37,983 | ₩37,735 | ₩37,978 | +0.64% | 4.8만 |
|---|
| 2026.01.29 | ₩38,272 | ₩38,272 | ₩37,869 | ₩37,931 | -0.89% | 5.3만 |
|---|
| 2026.01.28 | ₩37,172 | ₩37,346 | ₩37,145 | ₩37,334 | +0.44% | 5.1만 |
|---|
| 2026.01.27 | ₩36,742 | ₩37,000 | ₩36,622 | ₩37,000 | +0.70% | 4.3만 |
|---|
| 2026.01.26 | ₩36,300 | ₩36,461 | ₩36,278 | ₩36,407 | +0.30% | 6.2만 |
|---|
| 2026.01.23 | ₩36,259 | ₩36,407 | ₩36,259 | ₩36,305 | +0.13% | 6.1만 |
|---|
| 2026.01.22 | ₩35,736 | ₩35,817 | ₩35,683 | ₩35,785 | +0.14% | 5.9만 |
|---|
| 2026.01.21 | ₩35,964 | ₩36,031 | ₩35,897 | ₩35,996 | +0.09% | 5.8만 |
|---|
| 2026.01.20 | ₩35,374 | ₩35,468 | ₩35,133 | ₩35,184 | -0.54% | 8.2만 |
|---|
| 2026.01.16 | ₩35,239 | ₩35,294 | ₩35,226 | ₩35,275 | +0.10% | 7만 |
|---|
| 2026.01.15 | ₩35,012 | ₩35,441 | ₩35,012 | ₩35,118 | +0.30% | 6.9만 |
|---|
| 2026.01.14 | ₩35,428 | ₩35,964 | ₩35,414 | ₩35,538 | +0.31% | 7.1만 |
|---|
| 2026.01.13 | ₩34,945 | ₩35,066 | ₩34,837 | ₩34,847 | -0.28% | 26.5만 |
|---|
| 2026.01.12 | ₩34,113 | ₩34,301 | ₩34,113 | ₩34,275 | +0.48% | 5.1만 |
|---|
| 2026.01.09 | ₩34,140 | ₩34,261 | ₩34,113 | ₩34,169 | +0.09% | 5.5만 |
|---|
| 2026.01.08 | ₩33,402 | ₩34,006 | ₩33,389 | ₩33,941 | +1.61% | 5.4만 |
|---|
| 2026.01.07 | ₩33,308 | ₩33,375 | ₩33,197 | ₩33,197 | -0.33% | 5.9만 |
|---|
| 2026.01.06 | ₩34,499 | ₩34,499 | ₩33,831 | ₩33,878 | -1.80% | 5.6만 |
|---|
| 2026.01.05 | ₩34,958 | ₩34,958 | ₩34,153 | ₩34,646 | -0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩34,395 | ₩34,676 | ₩34,395 | ₩34,564 | +0.49% | 5.5만 |
|---|
| 2025.12.31 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,369 | ₩33,369 | ₩33,369 | ₩33,369 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,550 | ₩33,648 | ₩33,550 | ₩33,648 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,049 | ₩33,049 | ₩33,049 | ₩33,049 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,134 | ₩33,134 | ₩32,886 | ₩32,886 | -0.75% | 2.9천 |
|---|
| 2025.12.17 | ₩33,351 | ₩33,351 | ₩33,351 | ₩33,351 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,369 | ₩34,369 | ₩34,369 | ₩34,369 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,689 | ₩34,689 | ₩34,318 | ₩34,318 | -1.07% | 100 |
|---|
| 2025.12.04 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,595 | ₩34,595 | ₩33,597 | ₩33,597 | -2.88% | 100 |
|---|
| 2025.12.02 | ₩33,929 | ₩33,929 | ₩33,597 | ₩33,597 | -0.98% | 100 |
|---|
| 2025.12.01 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
