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 | ₩48,155 | ₩48,576 | ₩48,142 | ₩48,207 | +0.11% | 2.7만 |
| 2026.10.08 | ₩47,606 | ₩48,235 | ₩47,606 | ₩48,121 | +1.08% | 5.7만 |
| 2026.10.07 | ₩47,111 | ₩47,231 | ₩46,495 | ₩46,689 | -0.89% | 3.9만 |
| 2026.10.06 | ₩46,589 | ₩47,198 | ₩46,589 | ₩47,019 | +0.92% | 4.5만 |
| 2026.10.05 | ₩46,535 | ₩47,084 | ₩46,295 | ₩46,794 | +0.56% | 3.9만 |
| 2026.10.02 | ₩46,040 | ₩46,870 | ₩46,040 | ₩46,783 | +1.61% | 2.8만 |
| 2026.10.01 | ₩45,933 | ₩46,669 | ₩45,933 | ₩46,612 | +1.48% | 4.1만 |
| 2026.09.30 | ₩46,428 | ₩46,535 | ₩46,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,182 |
| -0.53% |
| 3.2만 |
| 2026.09.29 | ₩45,947 | ₩46,335 | ₩45,920 | ₩46,058 | +0.24% | 3.4만 |
|---|
| 2026.09.28 | ₩47,044 | ₩47,151 | ₩46,616 | ₩46,691 | -0.75% | 3.6만 |
|---|
| 2026.09.25 | ₩46,576 | ₩46,857 | ₩46,375 | ₩46,522 | -0.11% | 3만 |
|---|
| 2026.09.24 | ₩47,138 | ₩47,566 | ₩47,071 | ₩47,120 | -0.04% | 5.4만 |
|---|
| 2026.09.23 | ₩46,469 | ₩46,950 | ₩46,469 | ₩46,755 | +0.62% | 3.5만 |
|---|
| 2026.09.22 | ₩45,920 | ₩46,482 | ₩45,813 | ₩46,080 | +0.35% | 3.1만 |
|---|
| 2026.09.21 | ₩47,004 | ₩47,044 | ₩46,357 | ₩46,419 | -1.24% | 5.3만 |
|---|
| 2026.09.18 | ₩47,633 | ₩47,720 | ₩47,365 | ₩47,512 | -0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩47,379 | ₩47,887 | ₩47,379 | ₩47,860 | +1.02% | 2.9만 |
|---|
| 2026.09.16 | ₩49,078 | ₩49,078 | ₩47,599 | ₩47,711 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩48,623 | ₩49,721 | ₩48,623 | ₩49,579 | +1.97% | 2.7만 |
|---|
| 2026.09.14 | ₩49,159 | ₩49,185 | ₩48,249 | ₩48,332 | -1.68% | 3.3만 |
|---|
| 2026.09.11 | ₩48,088 | ₩48,530 | ₩48,075 | ₩48,492 | +0.84% | 4.3만 |
|---|
| 2026.09.10 | ₩49,105 | ₩49,105 | ₩48,289 | ₩48,490 | -1.25% | 2.7만 |
|---|
| 2026.09.09 | ₩48,329 | ₩48,494 | ₩48,155 | ₩48,416 | +0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩47,686 | ₩48,162 | ₩47,606 | ₩47,790 | +0.22% | 3.3만 |
|---|
| 2026.09.04 | ₩47,231 | ₩47,302 | ₩46,870 | ₩47,144 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩48,195 | ₩48,235 | ₩47,736 | ₩47,736 | -0.95% | 3.2만 |
|---|
| 2026.09.02 | ₩47,807 | ₩48,235 | ₩47,712 | ₩48,056 | +0.52% | 3.2만 |
|---|
| 2026.09.01 | ₩47,700 | ₩48,195 | ₩47,553 | ₩48,160 | +0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩46,964 | ₩47,432 | ₩46,643 | ₩47,078 | +0.24% | 3.3만 |
|---|
| 2026.08.28 | ₩46,134 | ₩46,428 | ₩46,027 | ₩46,175 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩46,321 | ₩46,408 | ₩45,960 | ₩46,260 | -0.13% | 2.9만 |
|---|
| 2026.08.26 | ₩46,094 | ₩46,786 | ₩46,094 | ₩46,329 | +0.51% | 3만 |
|---|
| 2026.08.25 | ₩46,830 | ₩46,946 | ₩46,562 | ₩46,598 | -0.49% | 4만 |
|---|
| 2026.08.24 | ₩47,740 | ₩47,820 | ₩47,165 | ₩47,450 | -0.61% | 3.6만 |
|---|
| 2026.08.21 | ₩48,208 | ₩48,289 | ₩47,907 | ₩48,088 | -0.25% | 3.5만 |
|---|
| 2026.08.20 | ₩48,235 | ₩48,556 | ₩48,115 | ₩48,155 | -0.17% | 4.4만 |
|---|
| 2026.08.19 | ₩47,633 | ₩47,994 | ₩47,459 | ₩47,519 | -0.24% | 4.3만 |
|---|
| 2026.08.18 | ₩47,165 | ₩47,285 | ₩47,004 | ₩47,285 | +0.26% | 2.2만 |
|---|
| 2026.08.17 | ₩46,094 | ₩46,709 | ₩46,067 | ₩46,665 | +1.24% | 2.9만 |
|---|
| 2026.08.14 | ₩45,639 | ₩46,174 | ₩45,639 | ₩45,973 | +0.73% | 3만 |
|---|
| 2026.08.13 | ₩45,130 | ₩45,465 | ₩45,036 | ₩45,458 | +0.73% | 2.6만 |
|---|
| 2026.08.12 | ₩45,358 | ₩45,692 | ₩45,358 | ₩45,572 | +0.47% | 3.2만 |
|---|
| 2026.08.11 | ₩45,371 | ₩45,960 | ₩45,371 | ₩45,726 | +0.78% | 2.4만 |
|---|
| 2026.08.10 | ₩44,207 | ₩45,411 | ₩44,207 | ₩45,335 | +2.55% | 3.1만 |
|---|
| 2026.08.07 | ₩43,698 | ₩43,899 | ₩43,564 | ₩43,583 | -0.26% | 2.8만 |
|---|
| 2026.08.06 | ₩43,952 | ₩44,059 | ₩43,562 | ₩44,001 | +0.11% | 2.7만 |
|---|
| 2026.08.05 | ₩44,675 | ₩44,782 | ₩43,337 | ₩43,337 | -3.00% | 3.3만 |
|---|
| 2026.08.04 | ₩44,140 | ₩44,515 | ₩43,845 | ₩44,345 | +0.46% | 2.4만 |
|---|
| 2026.08.03 | ₩44,755 | ₩45,157 | ₩44,622 | ₩44,983 | +0.51% | 3만 |
|---|
| 2026.07.31 | ₩45,144 | ₩45,666 | ₩44,956 | ₩45,628 | +1.07% | 5.1만 |
|---|
| 2026.07.30 | ₩44,608 | ₩45,189 | ₩44,525 | ₩45,189 | +1.30% | 4.7만 |
|---|
| 2026.07.29 | ₩44,595 | ₩44,936 | ₩44,595 | ₩44,849 | +0.57% | 5.8만 |
|---|
| 2026.07.28 | ₩43,738 | ₩44,140 | ₩43,303 | ₩43,350 | -0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩43,899 | ₩44,381 | ₩43,765 | ₩43,784 | -0.26% | 3만 |
|---|
| 2026.07.24 | ₩45,023 | ₩45,518 | ₩44,996 | ₩45,083 | +0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩45,465 | ₩45,672 | ₩45,144 | ₩45,197 | -0.59% | 4만 |
|---|
| 2026.07.22 | ₩44,448 | ₩44,702 | ₩44,394 | ₩44,602 | +0.35% | 3.2만 |
|---|
| 2026.07.21 | ₩43,578 | ₩43,872 | ₩43,484 | ₩43,872 | +0.68% | 3.4만 |
|---|
| 2026.07.20 | ₩42,855 | ₩43,323 | ₩42,748 | ₩43,151 | +0.69% | 3만 |
|---|
| 2026.07.17 | ₩42,828 | ₩43,231 | ₩42,775 | ₩43,032 | +0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩42,119 | ₩42,386 | ₩42,119 | ₩42,172 | +0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩42,320 | ₩42,386 | ₩41,597 | ₩42,107 | -0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩42,641 | ₩42,641 | ₩42,039 | ₩42,283 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩41,409 | ₩42,386 | ₩41,409 | ₩42,196 | +1.90% | 3.4만 |
|---|
| 2026.07.10 | ₩40,754 | ₩40,807 | ₩40,419 | ₩40,807 | +0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩41,115 | ₩41,142 | ₩40,553 | ₩40,553 | -1.37% | 3.4만 |
|---|
| 2026.07.08 | ₩41,302 | ₩41,530 | ₩41,008 | ₩41,190 | -0.27% | 4.4만 |
|---|
| 2026.07.07 | ₩39,763 | ₩40,600 | ₩39,763 | ₩40,518 | +1.90% | 6.2만 |
|---|
| 2026.07.06 | ₩39,402 | ₩39,496 | ₩39,241 | ₩39,316 | -0.22% | 3.6만 |
|---|
| 2026.07.02 | ₩39,255 | ₩39,382 | ₩37,401 | ₩39,318 | +0.16% | 143.7만 |
|---|
| 2026.07.01 | ₩38,974 | ₩39,255 | ₩37,649 | ₩38,725 | -0.64% | 189.4만 |
|---|
| 2026.06.30 | ₩39,589 | ₩39,683 | ₩39,336 | ₩39,336 | -0.64% | 2.8만 |
|---|
| 2026.06.29 | ₩39,616 | ₩39,616 | ₩39,335 | ₩39,397 | -0.55% | 4.7만 |
|---|
| 2026.06.26 | ₩39,422 | ₩39,710 | ₩39,241 | ₩39,241 | -0.46% | 5.4만 |
|---|
| 2026.06.25 | ₩39,563 | ₩39,904 | ₩39,556 | ₩39,703 | +0.36% | 4.2만 |
|---|
| 2026.06.24 | ₩39,683 | ₩39,830 | ₩39,496 | ₩39,695 | +0.03% | 3.8만 |
|---|
| 2026.06.23 | ₩40,406 | ₩40,754 | ₩40,392 | ₩40,668 | +0.65% | 4.2만 |
|---|
| 2026.06.22 | ₩40,165 | ₩40,580 | ₩40,165 | ₩40,566 | +1.00% | 5.2만 |
|---|
| 2026.06.18 | ₩40,486 | ₩40,486 | ₩39,790 | ₩40,058 | -1.06% | 6.1만 |
|---|
| 2026.06.17 | ₩41,409 | ₩41,476 | ₩40,847 | ₩40,861 | -1.33% | 4.5만 |
|---|
| 2026.06.16 | ₩41,376 | ₩41,583 | ₩41,309 | ₩41,411 | +0.08% | 4만 |
|---|
| 2026.06.15 | ₩41,490 | ₩41,891 | ₩41,329 | ₩41,674 | +0.45% | 4만 |
|---|
| 2026.06.12 | ₩42,882 | ₩43,631 | ₩42,882 | ₩43,206 | +0.76% | 5.3만 |
|---|
| 2026.06.11 | ₩44,341 | ₩44,354 | ₩43,176 | ₩43,190 | -2.60% | 4.5만 |
|---|
| 2026.06.10 | ₩43,591 | ₩44,287 | ₩43,591 | ₩43,872 | +0.64% | 3.6만 |
|---|
| 2026.06.09 | ₩43,765 | ₩43,765 | ₩42,949 | ₩43,242 | -1.20% | 3.3만 |
|---|
| 2026.06.08 | ₩43,792 | ₩44,448 | ₩43,792 | ₩44,051 | +0.59% | 3.5만 |
|---|
| 2026.06.05 | ₩44,407 | ₩44,407 | ₩43,484 | ₩43,551 | -1.93% | 3.8만 |
|---|
| 2026.06.04 | ₩44,327 | ₩44,715 | ₩44,187 | ₩44,525 | +0.45% | 4.4만 |
|---|
| 2026.06.03 | ₩44,341 | ₩44,996 | ₩44,314 | ₩44,689 | +0.78% | 2.8만 |
|---|
| 2026.06.02 | ₩43,604 | ₩44,220 | ₩43,604 | ₩44,146 | +1.24% | 3.6만 |
|---|
| 2026.06.01 | ₩43,444 | ₩43,959 | ₩43,444 | ₩43,598 | +0.35% | 4.2만 |
|---|
| 2026.05.29 | ₩42,895 | ₩42,949 | ₩42,574 | ₩42,721 | -0.41% | 4.8만 |
|---|
| 2026.05.28 | ₩43,432 | ₩43,511 | ₩43,029 | ₩43,029 | -0.93% | 4.1만 |
|---|
| 2026.05.27 | ₩43,056 | ₩43,270 | ₩42,828 | ₩43,057 | +0.00% | 3.8만 |
|---|
| 2026.05.26 | ₩44,488 | ₩44,782 | ₩43,725 | ₩43,778 | -1.59% | 4.5만 |
|---|
| 2026.05.22 | ₩45,023 | ₩45,150 | ₩44,916 | ₩45,051 | +0.06% | 3.9만 |
|---|
| 2026.05.21 | ₩45,933 | ₩46,094 | ₩44,889 | ₩45,193 | -1.61% | 7.3만 |
|---|
| 2026.05.20 | ₩46,281 | ₩46,469 | ₩45,398 | ₩45,398 | -1.91% | 4.3만 |
|---|
| 2026.05.19 | ₩46,321 | ₩46,636 | ₩46,107 | ₩46,616 | +0.64% | 3.2만 |
|---|
| 2026.05.18 | ₩45,291 | ₩46,295 | ₩45,144 | ₩46,096 | +1.78% | 5.3만 |
|---|
| 2026.05.15 | ₩44,541 | ₩45,264 | ₩44,541 | ₩45,264 | +1.62% | 4.3만 |
|---|
| 2026.05.14 | ₩43,926 | ₩44,461 | ₩43,926 | ₩44,274 | +0.79% | 4.3만 |
|---|
| 2026.05.13 | ₩43,939 | ₩44,086 | ₩43,772 | ₩44,076 | +0.31% | 3.9만 |
|---|
| 2026.05.12 | ₩43,845 | ₩44,220 | ₩43,845 | ₩44,150 | +0.70% | 4.2만 |
|---|
| 2026.05.11 | ₩43,176 | ₩43,765 | ₩43,176 | ₩43,673 | +1.15% | 5.4만 |
|---|
| 2026.05.08 | ₩42,654 | ₩42,962 | ₩42,654 | ₩42,670 | +0.04% | 3.6만 |
|---|
| 2026.05.07 | ₩43,056 | ₩43,069 | ₩42,400 | ₩42,908 | -0.34% | 4.8만 |
|---|
| 2026.05.06 | ₩44,287 | ₩44,341 | ₩43,671 | ₩43,805 | -1.09% | 4.2만 |
|---|
| 2026.05.05 | ₩45,906 | ₩46,080 | ₩45,652 | ₩45,870 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩45,224 | ₩45,920 | ₩45,157 | ₩45,753 | +1.17% | 9.5만 |
|---|
| 2026.05.01 | ₩45,619 | ₩45,619 | ₩45,190 | ₩45,368 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩45,184 | ₩45,999 | ₩45,184 | ₩45,999 | +1.80% | 4.6만 |
|---|
| 2026.04.29 | ₩45,261 | ₩45,605 | ₩44,963 | ₩45,605 | +0.76% | 5.4만 |
|---|
| 2026.04.28 | ₩44,515 | ₩44,822 | ₩44,274 | ₩44,474 | -0.09% | 557.4만 |
|---|
| 2026.04.27 | ₩44,006 | ₩44,394 | ₩43,768 | ₩43,923 | -0.19% | 4만 |
|---|
| 2026.04.24 | ₩43,993 | ₩43,993 | ₩43,551 | ₩43,855 | -0.31% | 6.9만 |
|---|
| 2026.04.23 | ₩44,126 | ₩44,300 | ₩43,872 | ₩44,240 | +0.26% | 6.2만 |
|---|
| 2026.04.22 | ₩43,618 | ₩43,899 | ₩43,618 | ₩43,812 | +0.44% | 8.2만 |
|---|
| 2026.04.21 | ₩42,815 | ₩43,390 | ₩42,815 | ₩43,390 | +1.34% | 4.3만 |
|---|
| 2026.04.20 | ₩42,641 | ₩42,975 | ₩42,547 | ₩42,732 | +0.21% | 6.6만 |
|---|
| 2026.04.17 | ₩42,226 | ₩42,520 | ₩41,356 | ₩42,463 | +0.56% | 8.3만 |
|---|
| 2026.04.16 | ₩43,604 | ₩44,287 | ₩43,591 | ₩44,229 | +1.43% | 5.9만 |
|---|
| 2026.04.15 | ₩43,618 | ₩43,805 | ₩43,457 | ₩43,477 | -0.32% | 7만 |
|---|
| 2026.04.14 | ₩44,381 | ₩44,381 | ₩43,548 | ₩43,758 | -1.40% | 6.9만 |
|---|
| 2026.04.13 | ₩45,010 | ₩45,103 | ₩44,528 | ₩44,735 | -0.61% | 6.1만 |
|---|
| 2026.04.10 | ₩44,381 | ₩44,581 | ₩44,181 | ₩44,480 | +0.22% | 8.8만 |
|---|
| 2026.04.09 | ₩45,237 | ₩45,583 | ₩44,407 | ₩44,552 | -1.51% | 11.6만 |
|---|
| 2026.04.08 | ₩43,899 | ₩45,050 | ₩43,711 | ₩44,971 | +2.44% | 6.5만 |
|---|
| 2026.04.07 | ₩46,656 | ₩47,272 | ₩46,629 | ₩46,883 | +0.49% | 5.7만 |
|---|
| 2026.04.06 | ₩46,214 | ₩46,609 | ₩46,134 | ₩46,606 | +0.85% | 15만 |
|---|
| 2026.04.02 | ₩46,817 | ₩47,405 | ₩46,094 | ₩46,415 | -0.86% | 8.6만 |
|---|
| 2026.04.01 | ₩46,442 | ₩46,948 | ₩45,413 | ₩45,773 | -1.44% | 11.7만 |
|---|
| 2026.03.31 | ₩48,041 | ₩48,449 | ₩46,531 | ₩47,443 | -1.25% | 10.6만 |
|---|
| 2026.03.30 | ₩48,356 | ₩48,663 | ₩47,700 | ₩47,854 | -1.04% | 28.8만 |
|---|
| 2026.03.27 | ₩47,191 | ₩47,994 | ₩47,191 | ₩47,953 | +1.61% | 7.7만 |
|---|
| 2026.03.26 | ₩46,790 | ₩47,419 | ₩46,750 | ₩47,150 | +0.77% | 7.3만 |
|---|
| 2026.03.25 | ₩46,307 | ₩46,683 | ₩46,307 | ₩46,602 | +0.64% | 8.6만 |
|---|
| 2026.03.24 | ₩45,933 | ₩46,957 | ₩45,933 | ₩46,522 | +1.28% | 6.7만 |
|---|
| 2026.03.23 | ₩44,782 | ₩45,886 | ₩44,782 | ₩45,732 | +2.12% | 6.9만 |
|---|
| 2026.03.20 | ₩46,080 | ₩46,442 | ₩45,967 | ₩45,973 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩45,639 | ₩46,428 | ₩45,639 | ₩45,980 | +0.75% | 7.4만 |
|---|
| 2026.03.18 | ₩45,366 | ₩45,465 | ₩45,210 | ₩45,269 | -0.21% | 11.1만 |
|---|
| 2026.03.17 | ₩44,836 | ₩45,318 | ₩44,829 | ₩45,095 | +0.58% | 3만 |
|---|
| 2026.03.16 | ₩44,180 | ₩44,595 | ₩44,180 | ₩44,448 | +0.61% | 7만 |
|---|
| 2026.03.13 | ₩43,778 | ₩44,367 | ₩43,778 | ₩44,260 | +1.10% | 8.2만 |
|---|
| 2026.03.12 | ₩43,578 | ₩44,180 | ₩43,430 | ₩43,966 | +0.89% | 7.4만 |
|---|
| 2026.03.11 | ₩41,998 | ₩43,230 | ₩41,998 | ₩43,230 | +2.93% | 8.6만 |
|---|
| 2026.03.10 | ₩42,453 | ₩42,494 | ₩41,624 | ₩42,039 | -0.98% | 12.8만 |
|---|
| 2026.03.09 | ₩42,775 | ₩43,016 | ₩42,092 | ₩42,341 | -1.01% | 10.2만 |
|---|
| 2026.03.06 | ₩42,788 | ₩42,895 | ₩42,289 | ₩42,626 | -0.38% | 541만 |
|---|
| 2026.03.05 | ₩42,146 | ₩42,239 | ₩41,865 | ₩42,187 | +0.10% | 6.5만 |
|---|
| 2026.03.04 | ₩41,610 | ₩41,878 | ₩41,217 | ₩41,812 | +0.49% | 7.9만 |
|---|
| 2026.03.03 | ₩42,520 | ₩42,567 | ₩41,717 | ₩42,052 | -1.10% | 8.7만 |
|---|
| 2026.03.02 | ₩43,190 | ₩43,190 | ₩42,092 | ₩42,480 | -1.64% | 7.7만 |
|---|
| 2026.02.27 | ₩41,302 | ₩41,744 | ₩41,102 | ₩41,609 | +0.74% | 5.5만 |
|---|
| 2026.02.26 | ₩40,272 | ₩40,847 | ₩40,185 | ₩40,705 | +1.08% | 6.4만 |
|---|
| 2026.02.25 | ₩40,473 | ₩40,754 | ₩40,473 | ₩40,744 | +0.67% | 6.6만 |
|---|
| 2026.02.24 | ₩40,834 | ₩40,888 | ₩40,513 | ₩40,817 | -0.04% | 6.1만 |
|---|
| 2026.02.23 | ₩41,088 | ₩41,088 | ₩40,740 | ₩40,791 | -0.72% | 8.9만 |
|---|
| 2026.02.20 | ₩40,754 | ₩40,762 | ₩40,407 | ₩40,627 | -0.31% | 7.1만 |
|---|
| 2026.02.19 | ₩41,061 | ₩41,061 | ₩40,881 | ₩40,948 | -0.28% | 9.1만 |
|---|
| 2026.02.18 | ₩40,018 | ₩40,339 | ₩39,977 | ₩40,300 | +0.71% | 8.6만 |
|---|
| 2026.02.17 | ₩39,830 | ₩39,964 | ₩38,987 | ₩39,438 | -0.98% | 1116.3만 |
|---|
| 2026.02.13 | ₩39,629 | ₩39,870 | ₩39,576 | ₩39,794 | +0.42% | 1.9만 |
|---|
| 2026.02.12 | ₩40,232 | ₩40,258 | ₩39,375 | ₩39,621 | -1.52% | 6.3만 |
|---|
| 2026.02.11 | ₩39,777 | ₩40,419 | ₩39,777 | ₩40,412 | +1.60% | 4.5만 |
|---|
| 2026.02.10 | ₩39,375 | ₩39,375 | ₩39,201 | ₩39,328 | -0.12% | 8.9만 |
|---|
| 2026.02.09 | ₩38,960 | ₩39,469 | ₩38,960 | ₩39,402 | +1.13% | 5.7만 |
|---|
| 2026.02.06 | ₩38,867 | ₩39,027 | ₩38,867 | ₩39,014 | +0.38% | 4.8만 |
|---|
| 2026.02.05 | ₩38,398 | ₩38,425 | ₩37,983 | ₩38,258 | -0.37% | 6.5만 |
|---|
| 2026.02.04 | ₩38,727 | ₩38,974 | ₩38,686 | ₩38,908 | +0.47% | 6.9만 |
|---|
| 2026.02.03 | ₩37,408 | ₩38,171 | ₩37,408 | ₩38,137 | +1.95% | 6.4만 |
|---|
| 2026.02.02 | ₩37,194 | ₩37,368 | ₩37,160 | ₩37,160 | -0.09% | 5.7만 |
|---|
| 2026.01.30 | ₩37,649 | ₩37,896 | ₩37,649 | ₩37,891 | +0.64% | 4.8만 |
|---|
| 2026.01.29 | ₩38,184 | ₩38,184 | ₩37,782 | ₩37,844 | -0.89% | 5.3만 |
|---|
| 2026.01.28 | ₩37,087 | ₩37,260 | ₩37,060 | ₩37,248 | +0.44% | 5.1만 |
|---|
| 2026.01.27 | ₩36,658 | ₩36,915 | ₩36,538 | ₩36,915 | +0.70% | 4.3만 |
|---|
| 2026.01.26 | ₩36,217 | ₩36,377 | ₩36,195 | ₩36,324 | +0.30% | 6.2만 |
|---|
| 2026.01.23 | ₩36,176 | ₩36,324 | ₩36,176 | ₩36,222 | +0.13% | 6.1만 |
|---|
| 2026.01.22 | ₩35,654 | ₩35,735 | ₩35,601 | ₩35,703 | +0.14% | 5.9만 |
|---|
| 2026.01.21 | ₩35,882 | ₩35,949 | ₩35,815 | ₩35,914 | +0.09% | 5.8만 |
|---|
| 2026.01.20 | ₩35,293 | ₩35,387 | ₩35,052 | ₩35,103 | -0.54% | 8.2만 |
|---|
| 2026.01.16 | ₩35,158 | ₩35,213 | ₩35,146 | ₩35,194 | +0.10% | 7만 |
|---|
| 2026.01.15 | ₩34,932 | ₩35,360 | ₩34,932 | ₩35,037 | +0.30% | 6.9만 |
|---|
| 2026.01.14 | ₩35,347 | ₩35,882 | ₩35,333 | ₩35,456 | +0.31% | 7.1만 |
|---|
| 2026.01.13 | ₩34,865 | ₩34,985 | ₩34,758 | ₩34,767 | -0.28% | 26.5만 |
|---|
| 2026.01.12 | ₩34,035 | ₩34,222 | ₩34,035 | ₩34,197 | +0.48% | 5.1만 |
|---|
| 2026.01.09 | ₩34,062 | ₩34,182 | ₩34,035 | ₩34,091 | +0.09% | 5.5만 |
|---|
| 2026.01.08 | ₩33,326 | ₩33,928 | ₩33,312 | ₩33,864 | +1.61% | 5.4만 |
|---|
| 2026.01.07 | ₩33,232 | ₩33,299 | ₩33,121 | ₩33,121 | -0.33% | 5.9만 |
|---|
| 2026.01.06 | ₩34,420 | ₩34,420 | ₩33,754 | ₩33,801 | -1.80% | 5.6만 |
|---|
| 2026.01.05 | ₩34,878 | ₩34,878 | ₩34,075 | ₩34,566 | -0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩34,316 | ₩34,597 | ₩34,316 | ₩34,485 | +0.49% | 5.5만 |
|---|
| 2025.12.31 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,473 | ₩33,571 | ₩33,473 | ₩33,571 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,058 | ₩33,058 | ₩32,810 | ₩32,810 | -0.75% | 2.9천 |
|---|
| 2025.12.17 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,609 | ₩34,609 | ₩34,240 | ₩34,240 | -1.07% | 100 |
|---|
| 2025.12.04 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,515 | ₩34,515 | ₩33,520 | ₩33,520 | -2.88% | 100 |
|---|
| 2025.12.02 | ₩33,852 | ₩33,852 | ₩33,520 | ₩33,520 | -0.98% | 100 |
|---|
| 2025.12.01 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 0 |
|---|
