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 | ₩48,191 | ₩48,613 | ₩48,178 | ₩48,243 | +0.11% | 2.7만 |
| 2026.10.08 | ₩47,642 | ₩48,271 | ₩47,642 | ₩48,157 | +1.08% | 5.7만 |
| 2026.10.07 | ₩47,146 | ₩47,267 | ₩46,530 | ₩46,724 | -0.89% | 3.9만 |
| 2026.10.06 | ₩46,624 | ₩47,233 | ₩46,624 | ₩47,054 | +0.92% | 4.5만 |
| 2026.10.05 | ₩46,570 | ₩47,119 | ₩46,329 | ₩46,829 | +0.56% | 3.9만 |
| 2026.10.02 | ₩46,075 | ₩46,905 | ₩46,075 | ₩46,818 | +1.61% | 2.8만 |
| 2026.10.01 | ₩45,968 | ₩46,704 | ₩45,968 | ₩46,647 | +1.48% | 4.1만 |
| 2026.09.30 | ₩46,463 | ₩46,570 | ₩46,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,217 |
| -0.53% |
| 3.2만 |
| 2026.09.29 | ₩45,981 | ₩46,369 | ₩45,954 | ₩46,092 | +0.24% | 3.4만 |
|---|
| 2026.09.28 | ₩47,079 | ₩47,186 | ₩46,651 | ₩46,726 | -0.75% | 3.6만 |
|---|
| 2026.09.25 | ₩46,610 | ₩46,892 | ₩46,410 | ₩46,557 | -0.11% | 3만 |
|---|
| 2026.09.24 | ₩47,173 | ₩47,602 | ₩47,106 | ₩47,156 | -0.04% | 5.4만 |
|---|
| 2026.09.23 | ₩46,503 | ₩46,985 | ₩46,503 | ₩46,790 | +0.62% | 3.5만 |
|---|
| 2026.09.22 | ₩45,954 | ₩46,517 | ₩45,847 | ₩46,115 | +0.35% | 3.1만 |
|---|
| 2026.09.21 | ₩47,039 | ₩47,079 | ₩46,392 | ₩46,454 | -1.24% | 5.3만 |
|---|
| 2026.09.18 | ₩47,669 | ₩47,756 | ₩47,401 | ₩47,548 | -0.25% | 4.5만 |
|---|
| 2026.09.17 | ₩47,414 | ₩47,923 | ₩47,414 | ₩47,896 | +1.02% | 2.9만 |
|---|
| 2026.09.16 | ₩49,115 | ₩49,115 | ₩47,635 | ₩47,746 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩48,660 | ₩49,758 | ₩48,660 | ₩49,616 | +1.97% | 2.7만 |
|---|
| 2026.09.14 | ₩49,195 | ₩49,222 | ₩48,285 | ₩48,368 | -1.68% | 3.3만 |
|---|
| 2026.09.11 | ₩48,124 | ₩48,566 | ₩48,111 | ₩48,528 | +0.84% | 4.3만 |
|---|
| 2026.09.10 | ₩49,142 | ₩49,142 | ₩48,325 | ₩48,526 | -1.25% | 2.7만 |
|---|
| 2026.09.09 | ₩48,365 | ₩48,530 | ₩48,191 | ₩48,452 | +0.18% | 3.1만 |
|---|
| 2026.09.08 | ₩47,722 | ₩48,198 | ₩47,642 | ₩47,825 | +0.22% | 3.3만 |
|---|
| 2026.09.04 | ₩47,267 | ₩47,338 | ₩46,905 | ₩47,180 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩48,231 | ₩48,271 | ₩47,772 | ₩47,772 | -0.95% | 3.2만 |
|---|
| 2026.09.02 | ₩47,843 | ₩48,271 | ₩47,748 | ₩48,092 | +0.52% | 3.2만 |
|---|
| 2026.09.01 | ₩47,736 | ₩48,231 | ₩47,588 | ₩48,196 | +0.97% | 3.2만 |
|---|
| 2026.08.31 | ₩46,999 | ₩47,468 | ₩46,677 | ₩47,113 | +0.24% | 3.3만 |
|---|
| 2026.08.28 | ₩46,168 | ₩46,463 | ₩46,061 | ₩46,210 | +0.09% | 3.1만 |
|---|
| 2026.08.27 | ₩46,356 | ₩46,443 | ₩45,994 | ₩46,294 | -0.13% | 2.9만 |
|---|
| 2026.08.26 | ₩46,128 | ₩46,821 | ₩46,128 | ₩46,364 | +0.51% | 3만 |
|---|
| 2026.08.25 | ₩46,865 | ₩46,981 | ₩46,597 | ₩46,633 | -0.49% | 4만 |
|---|
| 2026.08.24 | ₩47,776 | ₩47,856 | ₩47,200 | ₩47,485 | -0.61% | 3.6만 |
|---|
| 2026.08.21 | ₩48,244 | ₩48,325 | ₩47,943 | ₩48,124 | -0.25% | 3.5만 |
|---|
| 2026.08.20 | ₩48,271 | ₩48,593 | ₩48,151 | ₩48,191 | -0.17% | 4.4만 |
|---|
| 2026.08.19 | ₩47,669 | ₩48,030 | ₩47,494 | ₩47,555 | -0.24% | 4.3만 |
|---|
| 2026.08.18 | ₩47,200 | ₩47,320 | ₩47,039 | ₩47,320 | +0.26% | 2.2만 |
|---|
| 2026.08.17 | ₩46,128 | ₩46,744 | ₩46,101 | ₩46,700 | +1.24% | 2.9만 |
|---|
| 2026.08.14 | ₩45,673 | ₩46,209 | ₩45,673 | ₩46,008 | +0.73% | 3만 |
|---|
| 2026.08.13 | ₩45,164 | ₩45,499 | ₩45,070 | ₩45,492 | +0.73% | 2.6만 |
|---|
| 2026.08.12 | ₩45,392 | ₩45,726 | ₩45,392 | ₩45,606 | +0.47% | 3.2만 |
|---|
| 2026.08.11 | ₩45,405 | ₩45,994 | ₩45,405 | ₩45,760 | +0.78% | 2.4만 |
|---|
| 2026.08.10 | ₩44,240 | ₩45,445 | ₩44,240 | ₩45,369 | +2.55% | 3.1만 |
|---|
| 2026.08.07 | ₩43,731 | ₩43,932 | ₩43,597 | ₩43,616 | -0.26% | 2.8만 |
|---|
| 2026.08.06 | ₩43,985 | ₩44,092 | ₩43,594 | ₩44,033 | +0.11% | 2.7만 |
|---|
| 2026.08.05 | ₩44,709 | ₩44,816 | ₩43,369 | ₩43,369 | -3.00% | 3.3만 |
|---|
| 2026.08.04 | ₩44,173 | ₩44,548 | ₩43,878 | ₩44,378 | +0.46% | 2.4만 |
|---|
| 2026.08.03 | ₩44,789 | ₩45,191 | ₩44,655 | ₩45,017 | +0.51% | 3만 |
|---|
| 2026.07.31 | ₩45,177 | ₩45,700 | ₩44,990 | ₩45,662 | +1.07% | 5.1만 |
|---|
| 2026.07.30 | ₩44,642 | ₩45,223 | ₩44,558 | ₩45,223 | +1.30% | 4.7만 |
|---|
| 2026.07.29 | ₩44,628 | ₩44,970 | ₩44,628 | ₩44,883 | +0.57% | 5.8만 |
|---|
| 2026.07.28 | ₩43,771 | ₩44,173 | ₩43,336 | ₩43,383 | -0.89% | 3.5만 |
|---|
| 2026.07.27 | ₩43,932 | ₩44,414 | ₩43,798 | ₩43,816 | -0.26% | 3만 |
|---|
| 2026.07.24 | ₩45,057 | ₩45,552 | ₩45,030 | ₩45,117 | +0.13% | 3.1만 |
|---|
| 2026.07.23 | ₩45,499 | ₩45,706 | ₩45,177 | ₩45,231 | -0.59% | 4만 |
|---|
| 2026.07.22 | ₩44,481 | ₩44,735 | ₩44,427 | ₩44,635 | +0.35% | 3.2만 |
|---|
| 2026.07.21 | ₩43,610 | ₩43,905 | ₩43,516 | ₩43,905 | +0.68% | 3.4만 |
|---|
| 2026.07.20 | ₩42,887 | ₩43,356 | ₩42,780 | ₩43,183 | +0.69% | 3만 |
|---|
| 2026.07.17 | ₩42,860 | ₩43,263 | ₩42,807 | ₩43,064 | +0.48% | 2.9만 |
|---|
| 2026.07.16 | ₩42,150 | ₩42,418 | ₩42,150 | ₩42,204 | +0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩42,351 | ₩42,418 | ₩41,628 | ₩42,138 | -0.50% | 4.3만 |
|---|
| 2026.07.14 | ₩42,673 | ₩42,673 | ₩42,070 | ₩42,315 | -0.84% | 3.6만 |
|---|
| 2026.07.13 | ₩41,440 | ₩42,418 | ₩41,440 | ₩42,228 | +1.90% | 3.4만 |
|---|
| 2026.07.10 | ₩40,784 | ₩40,838 | ₩40,449 | ₩40,838 | +0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩41,146 | ₩41,173 | ₩40,583 | ₩40,583 | -1.37% | 3.4만 |
|---|
| 2026.07.08 | ₩41,333 | ₩41,561 | ₩41,039 | ₩41,221 | -0.27% | 4.4만 |
|---|
| 2026.07.07 | ₩39,793 | ₩40,630 | ₩39,793 | ₩40,548 | +1.90% | 6.2만 |
|---|
| 2026.07.06 | ₩39,431 | ₩39,525 | ₩39,271 | ₩39,346 | -0.22% | 3.6만 |
|---|
| 2026.07.02 | ₩39,284 | ₩39,411 | ₩37,429 | ₩39,347 | +0.16% | 143.7만 |
|---|
| 2026.07.01 | ₩39,003 | ₩39,284 | ₩37,677 | ₩38,754 | -0.64% | 189.4만 |
|---|
| 2026.06.30 | ₩39,619 | ₩39,713 | ₩39,366 | ₩39,366 | -0.64% | 2.8만 |
|---|
| 2026.06.29 | ₩39,646 | ₩39,646 | ₩39,364 | ₩39,426 | -0.55% | 4.7만 |
|---|
| 2026.06.26 | ₩39,451 | ₩39,739 | ₩39,271 | ₩39,271 | -0.46% | 5.4만 |
|---|
| 2026.06.25 | ₩39,592 | ₩39,934 | ₩39,585 | ₩39,733 | +0.36% | 4.2만 |
|---|
| 2026.06.24 | ₩39,713 | ₩39,860 | ₩39,525 | ₩39,725 | +0.03% | 3.8만 |
|---|
| 2026.06.23 | ₩40,436 | ₩40,784 | ₩40,422 | ₩40,698 | +0.65% | 4.2만 |
|---|
| 2026.06.22 | ₩40,195 | ₩40,610 | ₩40,195 | ₩40,597 | +1.00% | 5.2만 |
|---|
| 2026.06.18 | ₩40,516 | ₩40,516 | ₩39,820 | ₩40,088 | -1.06% | 6.1만 |
|---|
| 2026.06.17 | ₩41,440 | ₩41,507 | ₩40,878 | ₩40,891 | -1.33% | 4.5만 |
|---|
| 2026.06.16 | ₩41,407 | ₩41,615 | ₩41,340 | ₩41,442 | +0.08% | 4만 |
|---|
| 2026.06.15 | ₩41,521 | ₩41,923 | ₩41,360 | ₩41,706 | +0.45% | 4만 |
|---|
| 2026.06.12 | ₩42,914 | ₩43,664 | ₩42,914 | ₩43,238 | +0.76% | 5.3만 |
|---|
| 2026.06.11 | ₩44,374 | ₩44,387 | ₩43,208 | ₩43,222 | -2.60% | 4.5만 |
|---|
| 2026.06.10 | ₩43,624 | ₩44,320 | ₩43,624 | ₩43,905 | +0.64% | 3.6만 |
|---|
| 2026.06.09 | ₩43,798 | ₩43,798 | ₩42,981 | ₩43,274 | -1.20% | 3.3만 |
|---|
| 2026.06.08 | ₩43,825 | ₩44,481 | ₩43,825 | ₩44,084 | +0.59% | 3.5만 |
|---|
| 2026.06.05 | ₩44,441 | ₩44,441 | ₩43,516 | ₩43,583 | -1.93% | 3.8만 |
|---|
| 2026.06.04 | ₩44,360 | ₩44,749 | ₩44,220 | ₩44,558 | +0.45% | 4.4만 |
|---|
| 2026.06.03 | ₩44,374 | ₩45,030 | ₩44,347 | ₩44,722 | +0.78% | 2.8만 |
|---|
| 2026.06.02 | ₩43,637 | ₩44,253 | ₩43,637 | ₩44,179 | +1.24% | 3.6만 |
|---|
| 2026.06.01 | ₩43,476 | ₩43,992 | ₩43,476 | ₩43,630 | +0.35% | 4.2만 |
|---|
| 2026.05.29 | ₩42,927 | ₩42,981 | ₩42,606 | ₩42,753 | -0.41% | 4.8만 |
|---|
| 2026.05.28 | ₩43,464 | ₩43,543 | ₩43,061 | ₩43,061 | -0.93% | 4.1만 |
|---|
| 2026.05.27 | ₩43,088 | ₩43,302 | ₩42,860 | ₩43,089 | +0.00% | 3.8만 |
|---|
| 2026.05.26 | ₩44,521 | ₩44,816 | ₩43,758 | ₩43,811 | -1.59% | 4.5만 |
|---|
| 2026.05.22 | ₩45,057 | ₩45,184 | ₩44,950 | ₩45,085 | +0.06% | 3.9만 |
|---|
| 2026.05.21 | ₩45,968 | ₩46,128 | ₩44,923 | ₩45,227 | -1.61% | 7.3만 |
|---|
| 2026.05.20 | ₩46,316 | ₩46,503 | ₩45,432 | ₩45,432 | -1.91% | 4.3만 |
|---|
| 2026.05.19 | ₩46,356 | ₩46,671 | ₩46,142 | ₩46,651 | +0.64% | 3.2만 |
|---|
| 2026.05.18 | ₩45,325 | ₩46,329 | ₩45,177 | ₩46,131 | +1.78% | 5.3만 |
|---|
| 2026.05.15 | ₩44,575 | ₩45,298 | ₩44,575 | ₩45,298 | +1.62% | 4.3만 |
|---|
| 2026.05.14 | ₩43,958 | ₩44,494 | ₩43,958 | ₩44,307 | +0.79% | 4.3만 |
|---|
| 2026.05.13 | ₩43,972 | ₩44,119 | ₩43,804 | ₩44,108 | +0.31% | 3.9만 |
|---|
| 2026.05.12 | ₩43,878 | ₩44,253 | ₩43,878 | ₩44,183 | +0.70% | 4.2만 |
|---|
| 2026.05.11 | ₩43,208 | ₩43,798 | ₩43,208 | ₩43,705 | +1.15% | 5.4만 |
|---|
| 2026.05.08 | ₩42,686 | ₩42,994 | ₩42,686 | ₩42,702 | +0.04% | 3.6만 |
|---|
| 2026.05.07 | ₩43,088 | ₩43,101 | ₩42,432 | ₩42,941 | -0.34% | 4.8만 |
|---|
| 2026.05.06 | ₩44,320 | ₩44,374 | ₩43,704 | ₩43,838 | -1.09% | 4.2만 |
|---|
| 2026.05.05 | ₩45,941 | ₩46,115 | ₩45,686 | ₩45,905 | -0.08% | 2.4만 |
|---|
| 2026.05.04 | ₩45,258 | ₩45,954 | ₩45,191 | ₩45,787 | +1.17% | 9.5만 |
|---|
| 2026.05.01 | ₩45,653 | ₩45,653 | ₩45,224 | ₩45,402 | -0.55% | 4.1만 |
|---|
| 2026.04.30 | ₩45,217 | ₩46,033 | ₩45,217 | ₩46,033 | +1.80% | 4.6만 |
|---|
| 2026.04.29 | ₩45,295 | ₩45,639 | ₩44,996 | ₩45,639 | +0.76% | 5.4만 |
|---|
| 2026.04.28 | ₩44,548 | ₩44,856 | ₩44,307 | ₩44,508 | -0.09% | 557.4만 |
|---|
| 2026.04.27 | ₩44,039 | ₩44,427 | ₩43,800 | ₩43,956 | -0.19% | 4만 |
|---|
| 2026.04.24 | ₩44,025 | ₩44,025 | ₩43,583 | ₩43,887 | -0.31% | 6.9만 |
|---|
| 2026.04.23 | ₩44,159 | ₩44,333 | ₩43,905 | ₩44,273 | +0.26% | 6.2만 |
|---|
| 2026.04.22 | ₩43,650 | ₩43,932 | ₩43,650 | ₩43,845 | +0.44% | 8.2만 |
|---|
| 2026.04.21 | ₩42,847 | ₩43,423 | ₩42,847 | ₩43,423 | +1.34% | 4.3만 |
|---|
| 2026.04.20 | ₩42,673 | ₩43,007 | ₩42,579 | ₩42,764 | +0.21% | 6.6만 |
|---|
| 2026.04.17 | ₩42,257 | ₩42,552 | ₩41,387 | ₩42,495 | +0.56% | 8.3만 |
|---|
| 2026.04.16 | ₩43,637 | ₩44,320 | ₩43,624 | ₩44,262 | +1.43% | 5.9만 |
|---|
| 2026.04.15 | ₩43,650 | ₩43,838 | ₩43,490 | ₩43,510 | -0.32% | 7만 |
|---|
| 2026.04.14 | ₩44,414 | ₩44,414 | ₩43,581 | ₩43,791 | -1.40% | 6.9만 |
|---|
| 2026.04.13 | ₩45,043 | ₩45,137 | ₩44,561 | ₩44,769 | -0.61% | 6.1만 |
|---|
| 2026.04.10 | ₩44,414 | ₩44,615 | ₩44,214 | ₩44,513 | +0.22% | 8.8만 |
|---|
| 2026.04.09 | ₩45,271 | ₩45,617 | ₩44,441 | ₩44,585 | -1.51% | 11.6만 |
|---|
| 2026.04.08 | ₩43,932 | ₩45,084 | ₩43,744 | ₩45,005 | +2.44% | 6.5만 |
|---|
| 2026.04.07 | ₩46,691 | ₩47,307 | ₩46,664 | ₩46,918 | +0.49% | 5.7만 |
|---|
| 2026.04.06 | ₩46,249 | ₩46,644 | ₩46,168 | ₩46,641 | +0.85% | 15만 |
|---|
| 2026.04.02 | ₩46,852 | ₩47,441 | ₩46,128 | ₩46,450 | -0.86% | 8.6만 |
|---|
| 2026.04.01 | ₩46,476 | ₩46,983 | ₩45,447 | ₩45,807 | -1.44% | 11.7만 |
|---|
| 2026.03.31 | ₩48,077 | ₩48,486 | ₩46,566 | ₩47,478 | -1.25% | 10.6만 |
|---|
| 2026.03.30 | ₩48,392 | ₩48,700 | ₩47,736 | ₩47,890 | -1.04% | 28.8만 |
|---|
| 2026.03.27 | ₩47,227 | ₩48,030 | ₩47,227 | ₩47,989 | +1.61% | 7.7만 |
|---|
| 2026.03.26 | ₩46,825 | ₩47,454 | ₩46,785 | ₩47,185 | +0.77% | 7.3만 |
|---|
| 2026.03.25 | ₩46,341 | ₩46,718 | ₩46,341 | ₩46,637 | +0.64% | 8.6만 |
|---|
| 2026.03.24 | ₩45,968 | ₩46,992 | ₩45,968 | ₩46,557 | +1.28% | 6.7만 |
|---|
| 2026.03.23 | ₩44,816 | ₩45,921 | ₩44,816 | ₩45,767 | +2.12% | 6.9만 |
|---|
| 2026.03.20 | ₩46,115 | ₩46,476 | ₩46,001 | ₩46,008 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩45,673 | ₩46,463 | ₩45,673 | ₩46,014 | +0.75% | 7.4만 |
|---|
| 2026.03.18 | ₩45,400 | ₩45,499 | ₩45,244 | ₩45,303 | -0.21% | 11.1만 |
|---|
| 2026.03.17 | ₩44,869 | ₩45,351 | ₩44,863 | ₩45,129 | +0.58% | 3만 |
|---|
| 2026.03.16 | ₩44,213 | ₩44,628 | ₩44,213 | ₩44,481 | +0.61% | 7만 |
|---|
| 2026.03.13 | ₩43,811 | ₩44,400 | ₩43,811 | ₩44,293 | +1.10% | 8.2만 |
|---|
| 2026.03.12 | ₩43,610 | ₩44,213 | ₩43,463 | ₩43,999 | +0.89% | 7.4만 |
|---|
| 2026.03.11 | ₩42,030 | ₩43,262 | ₩42,030 | ₩43,262 | +2.93% | 8.6만 |
|---|
| 2026.03.10 | ₩42,485 | ₩42,525 | ₩41,655 | ₩42,070 | -0.98% | 12.8만 |
|---|
| 2026.03.09 | ₩42,807 | ₩43,048 | ₩42,124 | ₩42,373 | -1.01% | 10.2만 |
|---|
| 2026.03.06 | ₩42,820 | ₩42,927 | ₩42,320 | ₩42,658 | -0.38% | 541만 |
|---|
| 2026.03.05 | ₩42,177 | ₩42,271 | ₩41,896 | ₩42,219 | +0.10% | 6.5만 |
|---|
| 2026.03.04 | ₩41,641 | ₩41,909 | ₩41,248 | ₩41,844 | +0.49% | 7.9만 |
|---|
| 2026.03.03 | ₩42,552 | ₩42,599 | ₩41,748 | ₩42,083 | -1.10% | 8.7만 |
|---|
| 2026.03.02 | ₩43,222 | ₩43,222 | ₩42,124 | ₩42,512 | -1.64% | 7.7만 |
|---|
| 2026.02.27 | ₩41,333 | ₩41,775 | ₩41,132 | ₩41,640 | +0.74% | 5.5만 |
|---|
| 2026.02.26 | ₩40,302 | ₩40,878 | ₩40,215 | ₩40,736 | +1.08% | 6.4만 |
|---|
| 2026.02.25 | ₩40,503 | ₩40,784 | ₩40,503 | ₩40,775 | +0.67% | 6.6만 |
|---|
| 2026.02.24 | ₩40,864 | ₩40,918 | ₩40,543 | ₩40,847 | -0.04% | 6.1만 |
|---|
| 2026.02.23 | ₩41,119 | ₩41,119 | ₩40,771 | ₩40,822 | -0.72% | 8.9만 |
|---|
| 2026.02.20 | ₩40,784 | ₩40,792 | ₩40,437 | ₩40,657 | -0.31% | 7.1만 |
|---|
| 2026.02.19 | ₩41,092 | ₩41,092 | ₩40,911 | ₩40,978 | -0.28% | 9.1만 |
|---|
| 2026.02.18 | ₩40,047 | ₩40,369 | ₩40,007 | ₩40,330 | +0.71% | 8.6만 |
|---|
| 2026.02.17 | ₩39,860 | ₩39,994 | ₩39,016 | ₩39,468 | -0.98% | 1116.3만 |
|---|
| 2026.02.13 | ₩39,659 | ₩39,900 | ₩39,605 | ₩39,824 | +0.42% | 1.9만 |
|---|
| 2026.02.12 | ₩40,262 | ₩40,289 | ₩39,405 | ₩39,651 | -1.52% | 6.3만 |
|---|
| 2026.02.11 | ₩39,806 | ₩40,449 | ₩39,806 | ₩40,443 | +1.60% | 4.5만 |
|---|
| 2026.02.10 | ₩39,405 | ₩39,405 | ₩39,230 | ₩39,358 | -0.12% | 8.9만 |
|---|
| 2026.02.09 | ₩38,989 | ₩39,498 | ₩38,989 | ₩39,431 | +1.13% | 5.7만 |
|---|
| 2026.02.06 | ₩38,896 | ₩39,056 | ₩38,896 | ₩39,043 | +0.38% | 4.8만 |
|---|
| 2026.02.05 | ₩38,427 | ₩38,454 | ₩38,012 | ₩38,286 | -0.37% | 6.5만 |
|---|
| 2026.02.04 | ₩38,756 | ₩39,003 | ₩38,715 | ₩38,937 | +0.47% | 6.9만 |
|---|
| 2026.02.03 | ₩37,436 | ₩38,199 | ₩37,436 | ₩38,166 | +1.95% | 6.4만 |
|---|
| 2026.02.02 | ₩37,221 | ₩37,395 | ₩37,188 | ₩37,188 | -0.09% | 5.7만 |
|---|
| 2026.01.30 | ₩37,677 | ₩37,925 | ₩37,677 | ₩37,919 | +0.64% | 4.8만 |
|---|
| 2026.01.29 | ₩38,213 | ₩38,213 | ₩37,811 | ₩37,872 | -0.89% | 5.3만 |
|---|
| 2026.01.28 | ₩37,114 | ₩37,288 | ₩37,087 | ₩37,276 | +0.44% | 5.1만 |
|---|
| 2026.01.27 | ₩36,686 | ₩36,943 | ₩36,565 | ₩36,943 | +0.70% | 4.3만 |
|---|
| 2026.01.26 | ₩36,244 | ₩36,404 | ₩36,222 | ₩36,351 | +0.30% | 6.2만 |
|---|
| 2026.01.23 | ₩36,203 | ₩36,351 | ₩36,203 | ₩36,249 | +0.13% | 6.1만 |
|---|
| 2026.01.22 | ₩35,681 | ₩35,761 | ₩35,628 | ₩35,729 | +0.14% | 5.9만 |
|---|
| 2026.01.21 | ₩35,909 | ₩35,976 | ₩35,842 | ₩35,941 | +0.09% | 5.8만 |
|---|
| 2026.01.20 | ₩35,319 | ₩35,413 | ₩35,078 | ₩35,129 | -0.54% | 8.2만 |
|---|
| 2026.01.16 | ₩35,184 | ₩35,239 | ₩35,172 | ₩35,220 | +0.10% | 7만 |
|---|
| 2026.01.15 | ₩34,958 | ₩35,386 | ₩34,958 | ₩35,064 | +0.30% | 6.9만 |
|---|
| 2026.01.14 | ₩35,373 | ₩35,909 | ₩35,360 | ₩35,483 | +0.31% | 7.1만 |
|---|
| 2026.01.13 | ₩34,891 | ₩35,011 | ₩34,784 | ₩34,793 | -0.28% | 26.5만 |
|---|
| 2026.01.12 | ₩34,060 | ₩34,248 | ₩34,060 | ₩34,222 | +0.48% | 5.1만 |
|---|
| 2026.01.09 | ₩34,087 | ₩34,208 | ₩34,060 | ₩34,117 | +0.09% | 5.5만 |
|---|
| 2026.01.08 | ₩33,351 | ₩33,953 | ₩33,337 | ₩33,889 | +1.61% | 5.4만 |
|---|
| 2026.01.07 | ₩33,257 | ₩33,324 | ₩33,146 | ₩33,146 | -0.33% | 5.9만 |
|---|
| 2026.01.06 | ₩34,446 | ₩34,446 | ₩33,779 | ₩33,826 | -1.80% | 5.6만 |
|---|
| 2026.01.05 | ₩34,904 | ₩34,904 | ₩34,101 | ₩34,592 | -0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩34,342 | ₩34,623 | ₩34,342 | ₩34,510 | +0.49% | 5.5만 |
|---|
| 2025.12.31 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,498 | ₩33,596 | ₩33,498 | ₩33,596 | +0.29% | 200 |
|---|
| 2025.12.22 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,083 | ₩33,083 | ₩32,835 | ₩32,835 | -0.75% | 2.9천 |
|---|
| 2025.12.17 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩33,605 | ₩33,605 | ₩33,605 | ₩33,605 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩34,635 | ₩34,635 | ₩34,265 | ₩34,265 | -1.07% | 100 |
|---|
| 2025.12.04 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩34,541 | ₩34,541 | ₩33,545 | ₩33,545 | -2.88% | 100 |
|---|
| 2025.12.02 | ₩33,877 | ₩33,877 | ₩33,545 | ₩33,545 | -0.98% | 100 |
|---|
| 2025.12.01 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 0 |
|---|
