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 | ₩48,270 | ₩48,693 | ₩48,257 | ₩48,322 | +0.11% | 2.7만 |
| 2026.10.08 | ₩47,720 | ₩48,351 | ₩47,720 | ₩48,237 | +1.08% | 5.7만 |
| 2026.10.07 | ₩47,224 | ₩47,344 | ₩46,606 | ₩46,801 | -0.89% | 3.9만 |
| 2026.10.06 | ₩46,700 | ₩47,311 | ₩46,700 | ₩47,131 | +0.92% | 4.5만 |
| 2026.10.05 | ₩46,647 | ₩47,197 | ₩46,405 | ₩46,906 | +0.56% | 3.9만 |
| 2026.10.02 | ₩46,150 | ₩46,982 | ₩46,150 | ₩46,895 | +1.61% | 2.8만 |
| 2026.10.01 | ₩46,043 | ₩46,781 | ₩46,043 | ₩46,723 | +1.48% | 4.1만 |
| 2026.09.30 | ₩46,539 | ₩46,647 | ₩46,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,293 |
| -0.53% |
| 3.2만 |
| 2026.09.29 | ₩46,056 | ₩46,445 | ₩46,030 | ₩46,168 | +0.24% | 3.4만 |
|---|
| 2026.09.28 | ₩47,157 | ₩47,264 | ₩46,727 | ₩46,802 | -0.75% | 3.6만 |
|---|
| 2026.09.25 | ₩46,687 | ₩46,969 | ₩46,486 | ₩46,633 | -0.11% | 3만 |
|---|
| 2026.09.24 | ₩47,250 | ₩47,680 | ₩47,183 | ₩47,233 | -0.04% | 5.4만 |
|---|
| 2026.09.23 | ₩46,580 | ₩47,063 | ₩46,580 | ₩46,867 | +0.62% | 3.5만 |
|---|
| 2026.09.22 | ₩46,030 | ₩46,593 | ₩45,922 | ₩46,191 | +0.35% | 3.1만 |
|---|
| 2026.09.21 | ₩47,116 | ₩47,157 | ₩46,468 | ₩46,530 | -1.24% | 5.3만 |
|---|
| 2026.09.18 | ₩47,747 | ₩47,834 | ₩47,479 | ₩47,626 | -0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩47,492 | ₩48,002 | ₩47,492 | ₩47,975 | +1.02% | 2.9만 |
|---|
| 2026.09.16 | ₩49,196 | ₩49,196 | ₩47,713 | ₩47,825 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩48,740 | ₩49,840 | ₩48,740 | ₩49,697 | +1.97% | 2.7만 |
|---|
| 2026.09.14 | ₩49,276 | ₩49,303 | ₩48,364 | ₩48,447 | -1.68% | 3.3만 |
|---|
| 2026.09.11 | ₩48,203 | ₩48,646 | ₩48,190 | ₩48,608 | +0.84% | 4.3만 |
|---|
| 2026.09.10 | ₩49,223 | ₩49,223 | ₩48,404 | ₩48,605 | -1.25% | 2.7만 |
|---|
| 2026.09.09 | ₩48,444 | ₩48,609 | ₩48,270 | ₩48,532 | +0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩47,800 | ₩48,277 | ₩47,720 | ₩47,904 | +0.22% | 3.3만 |
|---|
| 2026.09.04 | ₩47,344 | ₩47,415 | ₩46,982 | ₩47,257 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩48,310 | ₩48,351 | ₩47,850 | ₩47,850 | -0.95% | 3.2만 |
|---|
| 2026.09.02 | ₩47,921 | ₩48,351 | ₩47,826 | ₩48,171 | +0.52% | 3.2만 |
|---|
| 2026.09.01 | ₩47,814 | ₩48,310 | ₩47,666 | ₩48,275 | +0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩47,076 | ₩47,546 | ₩46,754 | ₩47,190 | +0.24% | 3.3만 |
|---|
| 2026.08.28 | ₩46,244 | ₩46,539 | ₩46,137 | ₩46,286 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩46,432 | ₩46,519 | ₩46,070 | ₩46,370 | -0.13% | 2.9만 |
|---|
| 2026.08.26 | ₩46,204 | ₩46,898 | ₩46,204 | ₩46,440 | +0.51% | 3만 |
|---|
| 2026.08.25 | ₩46,942 | ₩47,059 | ₩46,674 | ₩46,710 | -0.49% | 4만 |
|---|
| 2026.08.24 | ₩47,854 | ₩47,935 | ₩47,277 | ₩47,563 | -0.61% | 3.6만 |
|---|
| 2026.08.21 | ₩48,324 | ₩48,404 | ₩48,022 | ₩48,203 | -0.25% | 3.5만 |
|---|
| 2026.08.20 | ₩48,351 | ₩48,673 | ₩48,230 | ₩48,270 | -0.17% | 4.4만 |
|---|
| 2026.08.19 | ₩47,747 | ₩48,109 | ₩47,572 | ₩47,633 | -0.24% | 4.3만 |
|---|
| 2026.08.18 | ₩47,277 | ₩47,398 | ₩47,116 | ₩47,398 | +0.26% | 2.2만 |
|---|
| 2026.08.17 | ₩46,204 | ₩46,821 | ₩46,177 | ₩46,777 | +1.24% | 2.9만 |
|---|
| 2026.08.14 | ₩45,748 | ₩46,285 | ₩45,748 | ₩46,083 | +0.73% | 3만 |
|---|
| 2026.08.13 | ₩45,238 | ₩45,573 | ₩45,144 | ₩45,567 | +0.73% | 2.6만 |
|---|
| 2026.08.12 | ₩45,466 | ₩45,802 | ₩45,466 | ₩45,681 | +0.47% | 3.2만 |
|---|
| 2026.08.11 | ₩45,480 | ₩46,070 | ₩45,480 | ₩45,835 | +0.78% | 2.4만 |
|---|
| 2026.08.10 | ₩44,312 | ₩45,520 | ₩44,312 | ₩45,443 | +2.55% | 3.1만 |
|---|
| 2026.08.07 | ₩43,803 | ₩44,004 | ₩43,668 | ₩43,687 | -0.26% | 2.8만 |
|---|
| 2026.08.06 | ₩44,057 | ₩44,165 | ₩43,666 | ₩44,106 | +0.11% | 2.7만 |
|---|
| 2026.08.05 | ₩44,782 | ₩44,889 | ₩43,440 | ₩43,440 | -3.00% | 3.3만 |
|---|
| 2026.08.04 | ₩44,245 | ₩44,621 | ₩43,950 | ₩44,451 | +0.46% | 2.4만 |
|---|
| 2026.08.03 | ₩44,862 | ₩45,265 | ₩44,728 | ₩45,091 | +0.51% | 3만 |
|---|
| 2026.07.31 | ₩45,251 | ₩45,775 | ₩45,064 | ₩45,737 | +1.07% | 5.1만 |
|---|
| 2026.07.30 | ₩44,715 | ₩45,297 | ₩44,632 | ₩45,297 | +1.30% | 4.7만 |
|---|
| 2026.07.29 | ₩44,701 | ₩45,044 | ₩44,701 | ₩44,956 | +0.57% | 5.8만 |
|---|
| 2026.07.28 | ₩43,843 | ₩44,245 | ₩43,407 | ₩43,454 | -0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩44,004 | ₩44,487 | ₩43,870 | ₩43,888 | -0.26% | 3만 |
|---|
| 2026.07.24 | ₩45,131 | ₩45,627 | ₩45,104 | ₩45,191 | +0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩45,573 | ₩45,781 | ₩45,251 | ₩45,305 | -0.59% | 4만 |
|---|
| 2026.07.22 | ₩44,554 | ₩44,809 | ₩44,500 | ₩44,708 | +0.35% | 3.2만 |
|---|
| 2026.07.21 | ₩43,682 | ₩43,977 | ₩43,588 | ₩43,977 | +0.68% | 3.4만 |
|---|
| 2026.07.20 | ₩42,957 | ₩43,427 | ₩42,850 | ₩43,254 | +0.69% | 3만 |
|---|
| 2026.07.17 | ₩42,931 | ₩43,334 | ₩42,877 | ₩43,134 | +0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩42,220 | ₩42,488 | ₩42,220 | ₩42,273 | +0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩42,421 | ₩42,488 | ₩41,696 | ₩42,207 | -0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩42,743 | ₩42,743 | ₩42,139 | ₩42,385 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩41,508 | ₩42,488 | ₩41,508 | ₩42,297 | +1.90% | 3.4만 |
|---|
| 2026.07.10 | ₩40,851 | ₩40,905 | ₩40,516 | ₩40,905 | +0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩41,213 | ₩41,240 | ₩40,650 | ₩40,650 | -1.37% | 3.4만 |
|---|
| 2026.07.08 | ₩41,401 | ₩41,629 | ₩41,106 | ₩41,288 | -0.27% | 4.4만 |
|---|
| 2026.07.07 | ₩39,858 | ₩40,697 | ₩39,858 | ₩40,615 | +1.90% | 6.2만 |
|---|
| 2026.07.06 | ₩39,496 | ₩39,590 | ₩39,335 | ₩39,410 | -0.22% | 3.6만 |
|---|
| 2026.07.02 | ₩39,349 | ₩39,476 | ₩37,490 | ₩39,412 | +0.16% | 143.7만 |
|---|
| 2026.07.01 | ₩39,067 | ₩39,349 | ₩37,739 | ₩38,817 | -0.64% | 189.4만 |
|---|
| 2026.06.30 | ₩39,684 | ₩39,778 | ₩39,430 | ₩39,430 | -0.64% | 2.8만 |
|---|
| 2026.06.29 | ₩39,711 | ₩39,711 | ₩39,429 | ₩39,491 | -0.55% | 4.7만 |
|---|
| 2026.06.26 | ₩39,516 | ₩39,805 | ₩39,335 | ₩39,335 | -0.46% | 5.4만 |
|---|
| 2026.06.25 | ₩39,657 | ₩39,999 | ₩39,650 | ₩39,798 | +0.36% | 4.2만 |
|---|
| 2026.06.24 | ₩39,778 | ₩39,925 | ₩39,590 | ₩39,790 | +0.03% | 3.8만 |
|---|
| 2026.06.23 | ₩40,502 | ₩40,851 | ₩40,489 | ₩40,765 | +0.65% | 4.2만 |
|---|
| 2026.06.22 | ₩40,261 | ₩40,677 | ₩40,261 | ₩40,663 | +1.00% | 5.2만 |
|---|
| 2026.06.18 | ₩40,583 | ₩40,583 | ₩39,885 | ₩40,153 | -1.06% | 6.1만 |
|---|
| 2026.06.17 | ₩41,508 | ₩41,576 | ₩40,945 | ₩40,958 | -1.33% | 4.5만 |
|---|
| 2026.06.16 | ₩41,475 | ₩41,683 | ₩41,408 | ₩41,510 | +0.08% | 4만 |
|---|
| 2026.06.15 | ₩41,589 | ₩41,991 | ₩41,428 | ₩41,774 | +0.45% | 4만 |
|---|
| 2026.06.12 | ₩42,984 | ₩43,736 | ₩42,984 | ₩43,309 | +0.76% | 5.3만 |
|---|
| 2026.06.11 | ₩44,447 | ₩44,460 | ₩43,279 | ₩43,293 | -2.60% | 4.5만 |
|---|
| 2026.06.10 | ₩43,695 | ₩44,393 | ₩43,695 | ₩43,977 | +0.64% | 3.6만 |
|---|
| 2026.06.09 | ₩43,870 | ₩43,870 | ₩43,051 | ₩43,345 | -1.20% | 3.3만 |
|---|
| 2026.06.08 | ₩43,896 | ₩44,554 | ₩43,896 | ₩44,157 | +0.59% | 3.5만 |
|---|
| 2026.06.05 | ₩44,514 | ₩44,514 | ₩43,588 | ₩43,655 | -1.93% | 3.8만 |
|---|
| 2026.06.04 | ₩44,433 | ₩44,822 | ₩44,292 | ₩44,632 | +0.45% | 4.4만 |
|---|
| 2026.06.03 | ₩44,447 | ₩45,104 | ₩44,420 | ₩44,795 | +0.78% | 2.8만 |
|---|
| 2026.06.02 | ₩43,709 | ₩44,326 | ₩43,709 | ₩44,252 | +1.24% | 3.6만 |
|---|
| 2026.06.01 | ₩43,548 | ₩44,064 | ₩43,548 | ₩43,702 | +0.35% | 4.2만 |
|---|
| 2026.05.29 | ₩42,998 | ₩43,051 | ₩42,676 | ₩42,823 | -0.41% | 4.8만 |
|---|
| 2026.05.28 | ₩43,536 | ₩43,615 | ₩43,132 | ₩43,132 | -0.93% | 4.1만 |
|---|
| 2026.05.27 | ₩43,159 | ₩43,373 | ₩42,931 | ₩43,160 | +0.00% | 3.8만 |
|---|
| 2026.05.26 | ₩44,594 | ₩44,889 | ₩43,829 | ₩43,883 | -1.59% | 4.5만 |
|---|
| 2026.05.22 | ₩45,131 | ₩45,258 | ₩45,023 | ₩45,159 | +0.06% | 3.9만 |
|---|
| 2026.05.21 | ₩46,043 | ₩46,204 | ₩44,997 | ₩45,301 | -1.61% | 7.3만 |
|---|
| 2026.05.20 | ₩46,392 | ₩46,580 | ₩45,506 | ₩45,506 | -1.91% | 4.3만 |
|---|
| 2026.05.19 | ₩46,432 | ₩46,747 | ₩46,217 | ₩46,727 | +0.64% | 3.2만 |
|---|
| 2026.05.18 | ₩45,399 | ₩46,405 | ₩45,251 | ₩46,207 | +1.78% | 5.3만 |
|---|
| 2026.05.15 | ₩44,648 | ₩45,372 | ₩44,648 | ₩45,372 | +1.62% | 4.3만 |
|---|
| 2026.05.14 | ₩44,031 | ₩44,567 | ₩44,031 | ₩44,379 | +0.79% | 4.3만 |
|---|
| 2026.05.13 | ₩44,044 | ₩44,192 | ₩43,876 | ₩44,181 | +0.31% | 3.9만 |
|---|
| 2026.05.12 | ₩43,950 | ₩44,326 | ₩43,950 | ₩44,256 | +0.70% | 4.2만 |
|---|
| 2026.05.11 | ₩43,279 | ₩43,870 | ₩43,279 | ₩43,777 | +1.15% | 5.4만 |
|---|
| 2026.05.08 | ₩42,756 | ₩43,065 | ₩42,756 | ₩42,772 | +0.04% | 3.6만 |
|---|
| 2026.05.07 | ₩43,159 | ₩43,172 | ₩42,501 | ₩43,011 | -0.34% | 4.8만 |
|---|
| 2026.05.06 | ₩44,393 | ₩44,447 | ₩43,776 | ₩43,910 | -1.09% | 4.2만 |
|---|
| 2026.05.05 | ₩46,016 | ₩46,191 | ₩45,761 | ₩45,980 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩45,332 | ₩46,030 | ₩45,265 | ₩45,862 | +1.17% | 9.5만 |
|---|
| 2026.05.01 | ₩45,728 | ₩45,728 | ₩45,298 | ₩45,477 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩45,292 | ₩46,109 | ₩45,292 | ₩46,109 | +1.80% | 4.6만 |
|---|
| 2026.04.29 | ₩45,370 | ₩45,714 | ₩45,070 | ₩45,714 | +0.76% | 5.4만 |
|---|
| 2026.04.28 | ₩44,621 | ₩44,930 | ₩44,379 | ₩44,581 | -0.09% | 557.4만 |
|---|
| 2026.04.27 | ₩44,111 | ₩44,500 | ₩43,872 | ₩44,028 | -0.19% | 4만 |
|---|
| 2026.04.24 | ₩44,098 | ₩44,098 | ₩43,655 | ₩43,960 | -0.31% | 6.9만 |
|---|
| 2026.04.23 | ₩44,232 | ₩44,406 | ₩43,977 | ₩44,346 | +0.26% | 6.2만 |
|---|
| 2026.04.22 | ₩43,722 | ₩44,004 | ₩43,722 | ₩43,917 | +0.44% | 8.2만 |
|---|
| 2026.04.21 | ₩42,917 | ₩43,494 | ₩42,917 | ₩43,494 | +1.34% | 4.3만 |
|---|
| 2026.04.20 | ₩42,743 | ₩43,078 | ₩42,649 | ₩42,834 | +0.21% | 6.6만 |
|---|
| 2026.04.17 | ₩42,327 | ₩42,622 | ₩41,455 | ₩42,564 | +0.56% | 8.3만 |
|---|
| 2026.04.16 | ₩43,709 | ₩44,393 | ₩43,695 | ₩44,335 | +1.43% | 5.9만 |
|---|
| 2026.04.15 | ₩43,722 | ₩43,910 | ₩43,561 | ₩43,581 | -0.32% | 7만 |
|---|
| 2026.04.14 | ₩44,487 | ₩44,487 | ₩43,652 | ₩43,863 | -1.40% | 6.9만 |
|---|
| 2026.04.13 | ₩45,117 | ₩45,211 | ₩44,634 | ₩44,842 | -0.61% | 6.1만 |
|---|
| 2026.04.10 | ₩44,487 | ₩44,688 | ₩44,287 | ₩44,586 | +0.22% | 8.8만 |
|---|
| 2026.04.09 | ₩45,345 | ₩45,692 | ₩44,514 | ₩44,659 | -1.51% | 11.6만 |
|---|
| 2026.04.08 | ₩44,004 | ₩45,158 | ₩43,816 | ₩45,078 | +2.44% | 6.5만 |
|---|
| 2026.04.07 | ₩46,767 | ₩47,385 | ₩46,741 | ₩46,996 | +0.49% | 5.7만 |
|---|
| 2026.04.06 | ₩46,325 | ₩46,721 | ₩46,244 | ₩46,718 | +0.85% | 15만 |
|---|
| 2026.04.02 | ₩46,928 | ₩47,519 | ₩46,204 | ₩46,526 | -0.86% | 8.6만 |
|---|
| 2026.04.01 | ₩46,553 | ₩47,060 | ₩45,521 | ₩45,882 | -1.44% | 11.7만 |
|---|
| 2026.03.31 | ₩48,156 | ₩48,565 | ₩46,643 | ₩47,556 | -1.25% | 10.6만 |
|---|
| 2026.03.30 | ₩48,471 | ₩48,780 | ₩47,814 | ₩47,968 | -1.04% | 28.8만 |
|---|
| 2026.03.27 | ₩47,304 | ₩48,109 | ₩47,304 | ₩48,067 | +1.61% | 7.7만 |
|---|
| 2026.03.26 | ₩46,902 | ₩47,532 | ₩46,861 | ₩47,263 | +0.77% | 7.3만 |
|---|
| 2026.03.25 | ₩46,417 | ₩46,794 | ₩46,417 | ₩46,714 | +0.64% | 8.6만 |
|---|
| 2026.03.24 | ₩46,043 | ₩47,069 | ₩46,043 | ₩46,633 | +1.28% | 6.7만 |
|---|
| 2026.03.23 | ₩44,889 | ₩45,996 | ₩44,889 | ₩45,842 | +2.12% | 6.9만 |
|---|
| 2026.03.20 | ₩46,191 | ₩46,553 | ₩46,077 | ₩46,083 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩45,748 | ₩46,539 | ₩45,748 | ₩46,090 | +0.75% | 7.4만 |
|---|
| 2026.03.18 | ₩45,474 | ₩45,573 | ₩45,319 | ₩45,378 | -0.21% | 11.1만 |
|---|
| 2026.03.17 | ₩44,943 | ₩45,426 | ₩44,936 | ₩45,203 | +0.58% | 3만 |
|---|
| 2026.03.16 | ₩44,286 | ₩44,701 | ₩44,286 | ₩44,554 | +0.61% | 7만 |
|---|
| 2026.03.13 | ₩43,883 | ₩44,473 | ₩43,883 | ₩44,366 | +1.10% | 8.2만 |
|---|
| 2026.03.12 | ₩43,682 | ₩44,286 | ₩43,534 | ₩44,071 | +0.89% | 7.4만 |
|---|
| 2026.03.11 | ₩42,099 | ₩43,333 | ₩42,099 | ₩43,333 | +2.93% | 8.6만 |
|---|
| 2026.03.10 | ₩42,555 | ₩42,595 | ₩41,723 | ₩42,139 | -0.98% | 12.8만 |
|---|
| 2026.03.09 | ₩42,877 | ₩43,118 | ₩42,193 | ₩42,442 | -1.01% | 10.2만 |
|---|
| 2026.03.06 | ₩42,890 | ₩42,998 | ₩42,390 | ₩42,728 | -0.38% | 541만 |
|---|
| 2026.03.05 | ₩42,246 | ₩42,340 | ₩41,965 | ₩42,288 | +0.10% | 6.5만 |
|---|
| 2026.03.04 | ₩41,710 | ₩41,978 | ₩41,315 | ₩41,912 | +0.49% | 7.9만 |
|---|
| 2026.03.03 | ₩42,622 | ₩42,669 | ₩41,817 | ₩42,152 | -1.10% | 8.7만 |
|---|
| 2026.03.02 | ₩43,293 | ₩43,293 | ₩42,193 | ₩42,582 | -1.64% | 7.7만 |
|---|
| 2026.02.27 | ₩41,401 | ₩41,844 | ₩41,200 | ₩41,708 | +0.74% | 5.5만 |
|---|
| 2026.02.26 | ₩40,368 | ₩40,945 | ₩40,281 | ₩40,803 | +1.08% | 6.4만 |
|---|
| 2026.02.25 | ₩40,569 | ₩40,851 | ₩40,569 | ₩40,842 | +0.67% | 6.6만 |
|---|
| 2026.02.24 | ₩40,932 | ₩40,985 | ₩40,610 | ₩40,914 | -0.04% | 6.1만 |
|---|
| 2026.02.23 | ₩41,187 | ₩41,187 | ₩40,838 | ₩40,889 | -0.72% | 8.9만 |
|---|
| 2026.02.20 | ₩40,851 | ₩40,859 | ₩40,504 | ₩40,724 | -0.31% | 7.1만 |
|---|
| 2026.02.19 | ₩41,160 | ₩41,160 | ₩40,979 | ₩41,046 | -0.28% | 9.1만 |
|---|
| 2026.02.18 | ₩40,113 | ₩40,435 | ₩40,073 | ₩40,396 | +0.71% | 8.6만 |
|---|
| 2026.02.17 | ₩39,925 | ₩40,060 | ₩39,080 | ₩39,532 | -0.98% | 1116.3만 |
|---|
| 2026.02.13 | ₩39,724 | ₩39,966 | ₩39,671 | ₩39,889 | +0.42% | 1.9만 |
|---|
| 2026.02.12 | ₩40,328 | ₩40,355 | ₩39,469 | ₩39,716 | -1.52% | 6.3만 |
|---|
| 2026.02.11 | ₩39,872 | ₩40,516 | ₩39,872 | ₩40,509 | +1.60% | 4.5만 |
|---|
| 2026.02.10 | ₩39,469 | ₩39,469 | ₩39,295 | ₩39,422 | -0.12% | 8.9만 |
|---|
| 2026.02.09 | ₩39,053 | ₩39,563 | ₩39,053 | ₩39,496 | +1.13% | 5.7만 |
|---|
| 2026.02.06 | ₩38,959 | ₩39,120 | ₩38,959 | ₩39,107 | +0.38% | 4.8만 |
|---|
| 2026.02.05 | ₩38,490 | ₩38,517 | ₩38,074 | ₩38,349 | -0.37% | 6.5만 |
|---|
| 2026.02.04 | ₩38,820 | ₩39,067 | ₩38,778 | ₩39,001 | +0.47% | 6.9만 |
|---|
| 2026.02.03 | ₩37,497 | ₩38,262 | ₩37,497 | ₩38,228 | +1.95% | 6.4만 |
|---|
| 2026.02.02 | ₩37,283 | ₩37,457 | ₩37,249 | ₩37,249 | -0.09% | 5.7만 |
|---|
| 2026.01.30 | ₩37,739 | ₩37,987 | ₩37,739 | ₩37,981 | +0.64% | 4.8만 |
|---|
| 2026.01.29 | ₩38,275 | ₩38,275 | ₩37,873 | ₩37,935 | -0.89% | 5.3만 |
|---|
| 2026.01.28 | ₩37,175 | ₩37,350 | ₩37,148 | ₩37,338 | +0.44% | 5.1만 |
|---|
| 2026.01.27 | ₩36,746 | ₩37,003 | ₩36,625 | ₩37,003 | +0.70% | 4.3만 |
|---|
| 2026.01.26 | ₩36,303 | ₩36,464 | ₩36,282 | ₩36,410 | +0.30% | 6.2만 |
|---|
| 2026.01.23 | ₩36,263 | ₩36,410 | ₩36,263 | ₩36,309 | +0.13% | 6.1만 |
|---|
| 2026.01.22 | ₩35,740 | ₩35,820 | ₩35,686 | ₩35,788 | +0.14% | 5.9만 |
|---|
| 2026.01.21 | ₩35,968 | ₩36,035 | ₩35,901 | ₩36,000 | +0.09% | 5.8만 |
|---|
| 2026.01.20 | ₩35,377 | ₩35,471 | ₩35,136 | ₩35,187 | -0.54% | 8.2만 |
|---|
| 2026.01.16 | ₩35,242 | ₩35,297 | ₩35,230 | ₩35,278 | +0.10% | 7만 |
|---|
| 2026.01.15 | ₩35,015 | ₩35,445 | ₩35,015 | ₩35,121 | +0.30% | 6.9만 |
|---|
| 2026.01.14 | ₩35,431 | ₩35,968 | ₩35,418 | ₩35,541 | +0.31% | 7.1만 |
|---|
| 2026.01.13 | ₩34,948 | ₩35,069 | ₩34,841 | ₩34,850 | -0.28% | 26.5만 |
|---|
| 2026.01.12 | ₩34,116 | ₩34,304 | ₩34,116 | ₩34,279 | +0.48% | 5.1만 |
|---|
| 2026.01.09 | ₩34,143 | ₩34,264 | ₩34,116 | ₩34,173 | +0.09% | 5.5만 |
|---|
| 2026.01.08 | ₩33,405 | ₩34,009 | ₩33,392 | ₩33,945 | +1.61% | 5.4만 |
|---|
| 2026.01.07 | ₩33,311 | ₩33,379 | ₩33,200 | ₩33,200 | -0.33% | 5.9만 |
|---|
| 2026.01.06 | ₩34,503 | ₩34,503 | ₩33,835 | ₩33,882 | -1.80% | 5.6만 |
|---|
| 2026.01.05 | ₩34,962 | ₩34,962 | ₩34,157 | ₩34,649 | -0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩34,398 | ₩34,680 | ₩34,398 | ₩34,567 | +0.49% | 5.5만 |
|---|
| 2025.12.31 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,506 | ₩33,506 | ₩33,506 | ₩33,506 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,553 | ₩33,651 | ₩33,553 | ₩33,651 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,137 | ₩33,137 | ₩32,889 | ₩32,889 | -0.75% | 2.9천 |
|---|
| 2025.12.17 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,698 | ₩32,698 | ₩32,698 | ₩32,698 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,173 | ₩34,173 | ₩34,173 | ₩34,173 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,692 | ₩34,692 | ₩34,322 | ₩34,322 | -1.07% | 100 |
|---|
| 2025.12.04 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,598 | ₩34,598 | ₩33,600 | ₩33,600 | -2.88% | 100 |
|---|
| 2025.12.02 | ₩33,933 | ₩33,933 | ₩33,600 | ₩33,600 | -0.98% | 100 |
|---|
| 2025.12.01 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 0 |
|---|
