시장 데이터를 불러오는 중
전체 종목
Portfolio Building Block World Pharma and Biotech Index ETF 과거 주가
Portfolio Building Block World Pharma and Biotech Index ETF · PBPH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Portfolio Building Block World Pharma and Biotech Index ETF · PBPH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,413 | ₩38,030 | ₩37,413 | ₩37,996 | +1.56% | 7.5만 |
| 2026.10.08 | ₩37,601 | ₩37,601 | ₩36,877 | ₩37,474 | -0.34% | 9.4만 |
| 2026.10.07 | ₩37,413 | ₩38,097 | ₩37,387 | ₩37,779 | +0.98% | 11.1만 |
| 2026.10.06 | ₩37,427 | ₩37,427 | ₩36,864 | ₩37,286 | -0.38% | 10.6만 |
| 2026.10.05 | ₩37,159 | ₩37,303 | ₩36,897 | ₩37,180 | +0.06% | 7.8만 |
| 2026.10.02 | ₩37,467 | ₩37,467 | ₩37,065 | ₩37,281 | -0.50% | 8.1만 |
| 2026.10.01 | ₩37,896 | ₩37,896 | ₩37,400 | ₩37,416 | -1.27% | 15.2만 |
| 2026.09.30 | ₩38,365 | ₩38,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,047 |
| -0.83% |
| 9.1만 |
| 2026.09.29 | ₩38,700 | ₩38,700 | ₩38,137 | ₩38,409 | -0.75% | 9.6만 |
|---|
| 2026.09.28 | ₩38,432 | ₩38,767 | ₩38,392 | ₩38,615 | +0.48% | 8.7만 |
|---|
| 2026.09.25 | ₩38,485 | ₩38,633 | ₩38,271 | ₩38,579 | +0.24% | 9.7만 |
|---|
| 2026.09.24 | ₩38,057 | ₩38,579 | ₩38,057 | ₩38,440 | +1.01% | 11.3만 |
|---|
| 2026.09.23 | ₩38,485 | ₩38,485 | ₩38,016 | ₩38,146 | -0.88% | 9.7만 |
|---|
| 2026.09.22 | ₩38,191 | ₩38,686 | ₩38,003 | ₩38,526 | +0.88% | 8.5만 |
|---|
| 2026.09.21 | ₩38,110 | ₩38,445 | ₩37,909 | ₩38,294 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩38,097 | ₩38,097 | ₩37,898 | ₩38,019 | -0.20% | 11.4만 |
|---|
| 2026.09.17 | ₩38,003 | ₩38,185 | ₩37,976 | ₩38,185 | +0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩37,748 | ₩37,842 | ₩37,547 | ₩37,660 | -0.23% | 7.7만 |
|---|
| 2026.09.15 | ₩37,735 | ₩37,735 | ₩37,494 | ₩37,664 | -0.19% | 6.9만 |
|---|
| 2026.09.14 | ₩37,896 | ₩37,976 | ₩37,681 | ₩37,809 | -0.23% | 8.3만 |
|---|
| 2026.09.11 | ₩37,574 | ₩37,574 | ₩37,239 | ₩37,258 | -0.84% | 10.1만 |
|---|
| 2026.09.10 | ₩37,601 | ₩37,601 | ₩37,293 | ₩37,313 | -0.77% | 7.8만 |
|---|
| 2026.09.09 | ₩37,681 | ₩37,802 | ₩37,534 | ₩37,566 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩38,150 | ₩38,150 | ₩37,722 | ₩37,724 | -1.12% | 10.9만 |
|---|
| 2026.09.04 | ₩39,062 | ₩39,062 | ₩38,780 | ₩38,871 | -0.49% | 8.4만 |
|---|
| 2026.09.03 | ₩39,557 | ₩39,557 | ₩38,928 | ₩39,381 | -0.45% | 8.4만 |
|---|
| 2026.09.02 | ₩39,062 | ₩39,450 | ₩38,945 | ₩39,174 | +0.29% | 8.4만 |
|---|
| 2026.09.01 | ₩38,767 | ₩38,794 | ₩38,619 | ₩38,794 | +0.07% | 9.2만 |
|---|
| 2026.08.31 | ₩38,365 | ₩38,432 | ₩38,124 | ₩38,400 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩38,727 | ₩38,727 | ₩38,405 | ₩38,530 | -0.51% | 9만 |
|---|
| 2026.08.27 | ₩38,968 | ₩39,075 | ₩38,794 | ₩38,924 | -0.11% | 8.3만 |
|---|
| 2026.08.26 | ₩39,772 | ₩39,772 | ₩39,263 | ₩39,307 | -1.17% | 9.3만 |
|---|
| 2026.08.25 | ₩39,584 | ₩40,067 | ₩39,584 | ₩39,912 | +0.83% | 7.3만 |
|---|
| 2026.08.24 | ₩39,504 | ₩39,504 | ₩39,088 | ₩39,445 | -0.15% | 10.7만 |
|---|
| 2026.08.21 | ₩38,981 | ₩39,839 | ₩38,981 | ₩39,620 | +1.64% | 7.8만 |
|---|
| 2026.08.20 | ₩39,611 | ₩39,678 | ₩39,129 | ₩39,145 | -1.18% | 9.8만 |
|---|
| 2026.08.19 | ₩38,954 | ₩39,959 | ₩38,954 | ₩39,933 | +2.51% | 9.2만 |
|---|
| 2026.08.18 | ₩37,748 | ₩38,258 | ₩37,748 | ₩38,237 | +1.30% | 5.1만 |
|---|
| 2026.08.17 | ₩37,119 | ₩37,521 | ₩37,052 | ₩37,425 | +0.83% | 6.8만 |
|---|
| 2026.08.14 | ₩37,092 | ₩37,192 | ₩36,951 | ₩37,183 | +0.25% | 8.4만 |
|---|
| 2026.08.13 | ₩37,628 | ₩37,628 | ₩37,433 | ₩37,507 | -0.32% | 7.6만 |
|---|
| 2026.08.12 | ₩37,239 | ₩37,534 | ₩37,092 | ₩37,499 | +0.70% | 9.7만 |
|---|
| 2026.08.11 | ₩37,748 | ₩37,909 | ₩37,478 | ₩37,478 | -0.72% | 7.3만 |
|---|
| 2026.08.10 | ₩37,293 | ₩37,762 | ₩37,293 | ₩37,714 | +1.13% | 8.6만 |
|---|
| 2026.08.07 | ₩37,105 | ₩37,306 | ₩36,877 | ₩37,259 | +0.42% | 8만 |
|---|
| 2026.08.06 | ₩37,092 | ₩37,333 | ₩36,596 | ₩36,810 | -0.76% | 8.1만 |
|---|
| 2026.08.05 | ₩36,676 | ₩37,065 | ₩36,467 | ₩36,676 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩36,060 | ₩36,281 | ₩35,899 | ₩36,172 | +0.31% | 7.1만 |
|---|
| 2026.08.03 | ₩36,516 | ₩36,556 | ₩35,805 | ₩35,996 | -1.42% | 7.5만 |
|---|
| 2026.07.31 | ₩36,475 | ₩36,556 | ₩36,100 | ₩36,435 | -0.11% | 11.4만 |
|---|
| 2026.07.30 | ₩36,770 | ₩36,904 | ₩36,549 | ₩36,891 | +0.33% | 13.5만 |
|---|
| 2026.07.29 | ₩37,614 | ₩37,722 | ₩37,387 | ₩37,447 | -0.45% | 14.2만 |
|---|
| 2026.07.28 | ₩37,253 | ₩37,856 | ₩37,253 | ₩37,574 | +0.86% | 7.1만 |
|---|
| 2026.07.27 | ₩36,931 | ₩37,186 | ₩36,676 | ₩36,875 | -0.15% | 7.6만 |
|---|
| 2026.07.24 | ₩36,730 | ₩36,797 | ₩36,583 | ₩36,686 | -0.12% | 9.1만 |
|---|
| 2026.07.23 | ₩35,712 | ₩36,462 | ₩35,712 | ₩36,459 | +2.09% | 8.8만 |
|---|
| 2026.07.22 | ₩36,328 | ₩36,341 | ₩35,953 | ₩36,060 | -0.74% | 8.7만 |
|---|
| 2026.07.21 | ₩35,846 | ₩36,301 | ₩35,805 | ₩36,233 | +1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩36,435 | ₩36,435 | ₩35,792 | ₩35,820 | -1.69% | 7.6만 |
|---|
| 2026.07.17 | ₩36,449 | ₩36,757 | ₩36,301 | ₩36,438 | -0.03% | 7.3만 |
|---|
| 2026.07.16 | ₩35,899 | ₩36,408 | ₩35,738 | ₩36,387 | +1.36% | 7.9만 |
|---|
| 2026.07.15 | ₩35,578 | ₩35,919 | ₩35,578 | ₩35,812 | +0.66% | 8.7만 |
|---|
| 2026.07.14 | ₩35,913 | ₩35,913 | ₩35,591 | ₩35,650 | -0.73% | 7.9만 |
|---|
| 2026.07.13 | ₩36,127 | ₩36,355 | ₩35,939 | ₩36,168 | +0.11% | 6.6만 |
|---|
| 2026.07.10 | ₩36,784 | ₩36,784 | ₩36,207 | ₩36,301 | -1.31% | 8.1만 |
|---|
| 2026.07.09 | ₩36,797 | ₩37,015 | ₩36,703 | ₩36,798 | +0.00% | 8.8만 |
|---|
| 2026.07.08 | ₩37,105 | ₩37,226 | ₩37,011 | ₩37,023 | -0.22% | 8.1만 |
|---|
| 2026.07.07 | ₩37,427 | ₩37,592 | ₩37,387 | ₩37,574 | +0.39% | 7.9만 |
|---|
| 2026.07.06 | ₩37,239 | ₩37,239 | ₩36,703 | ₩36,975 | -0.71% | 8.9만 |
|---|
| 2026.07.02 | ₩36,650 | ₩37,554 | ₩36,623 | ₩37,400 | +2.05% | 199.4만 |
|---|
| 2026.07.01 | ₩36,449 | ₩36,851 | ₩36,073 | ₩36,214 | -0.64% | 165.7만 |
|---|
| 2026.06.30 | ₩36,770 | ₩36,770 | ₩36,368 | ₩36,418 | -0.96% | 6.9만 |
|---|
| 2026.06.29 | ₩36,435 | ₩36,797 | ₩36,435 | ₩36,762 | +0.90% | 9.2만 |
|---|
| 2026.06.26 | ₩35,457 | ₩36,392 | ₩35,457 | ₩36,392 | +2.64% | 11.7만 |
|---|
| 2026.06.25 | ₩35,028 | ₩35,678 | ₩35,028 | ₩35,415 | +1.11% | 9.2만 |
|---|
| 2026.06.24 | ₩34,908 | ₩35,189 | ₩34,841 | ₩34,973 | +0.19% | 9.1만 |
|---|
| 2026.06.23 | ₩34,425 | ₩34,774 | ₩34,425 | ₩34,717 | +0.85% | 6.8만 |
|---|
| 2026.06.22 | ₩33,849 | ₩34,318 | ₩33,849 | ₩34,233 | +1.14% | 10.2만 |
|---|
| 2026.06.18 | ₩34,291 | ₩34,342 | ₩33,608 | ₩33,837 | -1.32% | 8.2만 |
|---|
| 2026.06.17 | ₩34,398 | ₩34,613 | ₩34,171 | ₩34,296 | -0.30% | 9.5만 |
|---|
| 2026.06.16 | ₩34,485 | ₩34,519 | ₩34,118 | ₩34,398 | -0.25% | 8만 |
|---|
| 2026.06.15 | ₩34,378 | ₩34,646 | ₩34,378 | ₩34,444 | +0.19% | 6.5만 |
|---|
| 2026.06.12 | ₩34,869 | ₩34,883 | ₩34,787 | ₩34,794 | -0.22% | 7.9만 |
|---|
| 2026.06.11 | ₩34,626 | ₩35,122 | ₩34,603 | ₩34,946 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩34,479 | ₩34,609 | ₩34,184 | ₩34,228 | -0.73% | 5만 |
|---|
| 2026.06.09 | ₩34,532 | ₩34,559 | ₩34,286 | ₩34,491 | -0.12% | 7.5만 |
|---|
| 2026.06.08 | ₩34,599 | ₩34,720 | ₩34,278 | ₩34,291 | -0.89% | 7.6만 |
|---|
| 2026.06.05 | ₩34,586 | ₩34,894 | ₩34,559 | ₩34,587 | +0.00% | 7.5만 |
|---|
| 2026.06.04 | ₩33,996 | ₩34,439 | ₩33,996 | ₩34,418 | +1.24% | 8.6만 |
|---|
| 2026.06.03 | ₩33,058 | ₩33,505 | ₩33,058 | ₩33,443 | +1.16% | 6.1만 |
|---|
| 2026.06.02 | ₩33,045 | ₩33,340 | ₩33,045 | ₩33,250 | +0.62% | 7.7만 |
|---|
| 2026.06.01 | ₩34,077 | ₩34,077 | ₩33,567 | ₩33,637 | -1.29% | 8.7만 |
|---|
| 2026.05.29 | ₩34,640 | ₩34,640 | ₩34,331 | ₩34,440 | -0.58% | 8.1만 |
|---|
| 2026.05.28 | ₩34,412 | ₩34,747 | ₩34,412 | ₩34,656 | +0.71% | 7.6만 |
|---|
| 2026.05.27 | ₩34,439 | ₩34,559 | ₩34,358 | ₩34,392 | -0.14% | 6.7만 |
|---|
| 2026.05.26 | ₩34,278 | ₩34,372 | ₩34,191 | ₩34,203 | -0.22% | 7.8만 |
|---|
| 2026.05.22 | ₩34,457 | ₩34,479 | ₩34,331 | ₩34,418 | -0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩33,715 | ₩34,197 | ₩33,715 | ₩34,145 | +1.28% | 9.1만 |
|---|
| 2026.05.20 | ₩33,755 | ₩33,970 | ₩33,648 | ₩33,825 | +0.21% | 7.7만 |
|---|
| 2026.05.19 | ₩33,320 | ₩33,722 | ₩33,320 | ₩33,609 | +0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩33,299 | ₩33,313 | ₩33,132 | ₩33,275 | -0.07% | 8.8만 |
|---|
| 2026.05.15 | ₩33,728 | ₩33,728 | ₩33,313 | ₩33,326 | -1.19% | 9.4만 |
|---|
| 2026.05.14 | ₩33,708 | ₩33,964 | ₩33,708 | ₩33,807 | +0.29% | 6만 |
|---|
| 2026.05.13 | ₩33,527 | ₩33,970 | ₩33,527 | ₩33,913 | +1.15% | 8.2만 |
|---|
| 2026.05.12 | ₩33,299 | ₩33,809 | ₩33,286 | ₩33,697 | +1.20% | 9만 |
|---|
| 2026.05.11 | ₩33,112 | ₩33,688 | ₩33,112 | ₩33,194 | +0.25% | 9.2만 |
|---|
| 2026.05.08 | ₩33,152 | ₩33,279 | ₩33,085 | ₩33,147 | -0.02% | 7.5만 |
|---|
| 2026.05.07 | ₩33,668 | ₩33,668 | ₩33,273 | ₩33,325 | -1.02% | 7.2만 |
|---|
| 2026.05.06 | ₩33,755 | ₩33,996 | ₩33,755 | ₩33,947 | +0.57% | 8.3만 |
|---|
| 2026.05.05 | ₩33,427 | ₩33,648 | ₩33,427 | ₩33,597 | +0.51% | 5.8만 |
|---|
| 2026.05.04 | ₩33,246 | ₩33,460 | ₩33,246 | ₩33,420 | +0.52% | 10.4만 |
|---|
| 2026.05.01 | ₩33,562 | ₩33,562 | ₩33,420 | ₩33,454 | -0.32% | 8.3만 |
|---|
| 2026.04.30 | ₩33,380 | ₩33,675 | ₩33,380 | ₩33,566 | +0.56% | 9.9만 |
|---|
| 2026.04.29 | ₩32,536 | ₩32,643 | ₩32,483 | ₩32,558 | +0.07% | 10.4만 |
|---|
| 2026.04.28 | ₩32,978 | ₩33,060 | ₩32,778 | ₩32,897 | -0.24% | 9.4만 |
|---|
| 2026.04.27 | ₩33,005 | ₩33,226 | ₩32,857 | ₩32,865 | -0.42% | 8만 |
|---|
| 2026.04.24 | ₩33,366 | ₩33,366 | ₩33,072 | ₩33,215 | -0.45% | 9.7만 |
|---|
| 2026.04.23 | ₩33,616 | ₩33,715 | ₩33,434 | ₩33,629 | +0.04% | 9.5만 |
|---|
| 2026.04.22 | ₩33,702 | ₩33,702 | ₩33,460 | ₩33,588 | -0.34% | 11.4만 |
|---|
| 2026.04.21 | ₩33,996 | ₩34,010 | ₩33,541 | ₩33,593 | -1.19% | 6.1만 |
|---|
| 2026.04.20 | ₩34,398 | ₩34,452 | ₩34,224 | ₩34,264 | -0.39% | 9.6만 |
|---|
| 2026.04.17 | ₩34,251 | ₩34,599 | ₩34,251 | ₩34,519 | +0.78% | 10.7만 |
|---|
| 2026.04.16 | ₩34,197 | ₩34,197 | ₩34,023 | ₩34,081 | -0.34% | 8.4만 |
|---|
| 2026.04.15 | ₩34,510 | ₩34,532 | ₩34,144 | ₩34,405 | -0.30% | 11.8만 |
|---|
| 2026.04.14 | ₩34,405 | ₩34,586 | ₩34,405 | ₩34,496 | +0.26% | 10.3만 |
|---|
| 2026.04.13 | ₩34,104 | ₩34,288 | ₩33,983 | ₩34,288 | +0.54% | 8.5만 |
|---|
| 2026.04.10 | ₩34,506 | ₩34,506 | ₩34,184 | ₩34,224 | -0.82% | 13만 |
|---|
| 2026.04.09 | ₩34,331 | ₩34,800 | ₩34,331 | ₩34,597 | +0.77% | 15.8만 |
|---|
| 2026.04.08 | ₩34,372 | ₩34,599 | ₩34,358 | ₩34,585 | +0.62% | 8.4만 |
|---|
| 2026.04.07 | ₩33,849 | ₩33,929 | ₩33,507 | ₩33,869 | +0.06% | 6.9만 |
|---|
| 2026.04.06 | ₩34,305 | ₩34,305 | ₩34,069 | ₩34,128 | -0.52% | 15만 |
|---|
| 2026.04.02 | ₩34,318 | ₩34,452 | ₩34,157 | ₩34,315 | -0.01% | 9.7만 |
|---|
| 2026.04.01 | ₩34,412 | ₩34,827 | ₩34,412 | ₩34,599 | +0.55% | 13.3만 |
|---|
| 2026.03.31 | ₩34,090 | ₩34,278 | ₩33,862 | ₩34,250 | +0.47% | 13.5만 |
|---|
| 2026.03.30 | ₩33,494 | ₩33,551 | ₩33,407 | ₩33,490 | -0.01% | 8.2만 |
|---|
| 2026.03.27 | ₩33,487 | ₩33,661 | ₩33,115 | ₩33,115 | -1.11% | 9.6만 |
|---|
| 2026.03.26 | ₩33,635 | ₩33,702 | ₩33,454 | ₩33,463 | -0.51% | 10만 |
|---|
| 2026.03.25 | ₩33,501 | ₩33,708 | ₩33,501 | ₩33,621 | +0.36% | 11.4만 |
|---|
| 2026.03.24 | ₩32,978 | ₩33,186 | ₩32,978 | ₩33,076 | +0.30% | 8.2만 |
|---|
| 2026.03.23 | ₩33,299 | ₩33,299 | ₩33,058 | ₩33,097 | -0.61% | 12.8만 |
|---|
| 2026.03.20 | ₩33,286 | ₩33,413 | ₩32,750 | ₩32,900 | -1.16% | 10.5만 |
|---|
| 2026.03.19 | ₩33,219 | ₩33,514 | ₩33,219 | ₩33,393 | +0.52% | 8.4만 |
|---|
| 2026.03.18 | ₩34,023 | ₩34,023 | ₩33,415 | ₩33,444 | -1.70% | 17.7만 |
|---|
| 2026.03.17 | ₩34,385 | ₩34,506 | ₩34,146 | ₩34,146 | -0.69% | 3.7만 |
|---|
| 2026.03.16 | ₩34,318 | ₩34,492 | ₩34,318 | ₩34,440 | +0.36% | 8.7만 |
|---|
| 2026.03.13 | ₩34,398 | ₩34,747 | ₩34,110 | ₩34,133 | -0.77% | 10.3만 |
|---|
| 2026.03.12 | ₩34,626 | ₩34,626 | ₩34,224 | ₩34,321 | -0.88% | 9.7만 |
|---|
| 2026.03.11 | ₩34,908 | ₩34,908 | ₩34,707 | ₩34,873 | -0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩35,110 | ₩35,283 | ₩34,988 | ₩35,027 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩34,358 | ₩35,060 | ₩34,358 | ₩35,013 | +1.91% | 11만 |
|---|
| 2026.03.06 | ₩34,425 | ₩34,720 | ₩34,372 | ₩34,701 | +0.80% | 744.3만 |
|---|
| 2026.03.05 | ₩35,109 | ₩35,109 | ₩34,479 | ₩34,744 | -1.04% | 9.3만 |
|---|
| 2026.03.04 | ₩35,444 | ₩35,645 | ₩35,423 | ₩35,587 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩35,310 | ₩35,497 | ₩35,091 | ₩35,373 | +0.18% | 16.3만 |
|---|
| 2026.03.02 | ₩36,207 | ₩36,207 | ₩35,913 | ₩35,962 | -0.68% | 9.5만 |
|---|
| 2026.02.27 | ₩36,288 | ₩36,449 | ₩36,274 | ₩36,441 | +0.42% | 8.3만 |
|---|
| 2026.02.26 | ₩36,047 | ₩36,047 | ₩35,591 | ₩35,770 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩36,288 | ₩36,395 | ₩36,100 | ₩36,131 | -0.43% | 10.2만 |
|---|
| 2026.02.24 | ₩36,248 | ₩36,422 | ₩36,194 | ₩36,315 | +0.18% | 9.2만 |
|---|
| 2026.02.23 | ₩36,100 | ₩36,395 | ₩36,100 | ₩36,309 | +0.58% | 12만 |
|---|
| 2026.02.20 | ₩36,181 | ₩36,261 | ₩36,020 | ₩36,152 | -0.08% | 10.8만 |
|---|
| 2026.02.19 | ₩36,194 | ₩36,344 | ₩36,060 | ₩36,344 | +0.41% | 14.2만 |
|---|
| 2026.02.18 | ₩36,623 | ₩36,623 | ₩36,301 | ₩36,482 | -0.38% | 12.4만 |
|---|
| 2026.02.17 | ₩36,636 | ₩36,810 | ₩36,529 | ₩36,625 | -0.03% | 1669만 |
|---|
| 2026.02.13 | ₩36,382 | ₩36,676 | ₩36,355 | ₩36,411 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩35,872 | ₩36,408 | ₩35,872 | ₩36,214 | +0.95% | 10.2만 |
|---|
| 2026.02.11 | ₩35,725 | ₩36,020 | ₩35,698 | ₩36,000 | +0.77% | 5.6만 |
|---|
| 2026.02.10 | ₩35,899 | ₩35,980 | ₩35,737 | ₩35,737 | -0.45% | 6.6만 |
|---|
| 2026.02.09 | ₩36,395 | ₩36,395 | ₩35,832 | ₩35,973 | -1.16% | 7.3만 |
|---|
| 2026.02.06 | ₩35,752 | ₩36,181 | ₩35,752 | ₩36,146 | +1.10% | 6.3만 |
|---|
| 2026.02.05 | ₩35,551 | ₩35,805 | ₩35,229 | ₩35,281 | -0.76% | 8.5만 |
|---|
| 2026.02.04 | ₩35,618 | ₩35,899 | ₩35,591 | ₩35,789 | +0.48% | 10.6만 |
|---|
| 2026.02.03 | ₩35,350 | ₩35,618 | ₩34,934 | ₩34,976 | -1.06% | 4.2만 |
|---|
| 2026.02.02 | ₩35,149 | ₩35,457 | ₩35,149 | ₩35,430 | +0.80% | 6만 |
|---|
| 2026.01.30 | ₩34,934 | ₩35,055 | ₩34,934 | ₩35,025 | +0.26% | 5.8만 |
|---|
| 2026.01.29 | ₩34,934 | ₩35,042 | ₩34,908 | ₩34,909 | -0.07% | 8.9만 |
|---|
| 2026.01.28 | ₩34,988 | ₩34,988 | ₩34,613 | ₩34,740 | -0.71% | 6.2만 |
|---|
| 2026.01.27 | ₩35,457 | ₩35,604 | ₩35,310 | ₩35,386 | -0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩35,162 | ₩35,202 | ₩35,155 | ₩35,185 | +0.06% | 6.7만 |
|---|
| 2026.01.23 | ₩34,961 | ₩34,988 | ₩34,774 | ₩34,921 | -0.11% | 7.3만 |
|---|
| 2026.01.22 | ₩34,693 | ₩34,948 | ₩34,693 | ₩34,889 | +0.56% | 7.5만 |
|---|
| 2026.01.21 | ₩34,358 | ₩34,613 | ₩34,318 | ₩34,589 | +0.67% | 8.2만 |
|---|
| 2026.01.20 | ₩33,862 | ₩34,171 | ₩33,836 | ₩34,106 | +0.72% | 8.9만 |
|---|
| 2026.01.16 | ₩34,240 | ₩34,412 | ₩34,240 | ₩34,365 | +0.36% | 9.6만 |
|---|
| 2026.01.15 | ₩34,439 | ₩34,439 | ₩34,090 | ₩34,204 | -0.68% | 6.4만 |
|---|
| 2026.01.14 | ₩34,519 | ₩34,720 | ₩34,479 | ₩34,697 | +0.52% | 9.5만 |
|---|
| 2026.01.13 | ₩34,372 | ₩34,412 | ₩34,238 | ₩34,365 | -0.02% | 29.6만 |
|---|
| 2026.01.12 | ₩34,389 | ₩34,492 | ₩34,248 | ₩34,444 | +0.16% | 7.4만 |
|---|
| 2026.01.09 | ₩34,814 | ₩34,814 | ₩34,405 | ₩34,405 | -1.17% | 8.8만 |
|---|
| 2026.01.08 | ₩34,921 | ₩34,921 | ₩34,305 | ₩34,523 | -1.14% | 8.7만 |
|---|
| 2026.01.07 | ₩34,867 | ₩36,288 | ₩34,680 | ₩34,873 | +0.02% | 8만 |
|---|
| 2026.01.06 | ₩34,104 | ₩34,238 | ₩34,090 | ₩34,211 | +0.31% | 8.4만 |
|---|
| 2026.01.05 | ₩33,366 | ₩33,648 | ₩33,366 | ₩33,604 | +0.71% | 5.5만 |
|---|
| 2026.01.02 | ₩33,822 | ₩33,929 | ₩33,795 | ₩33,919 | +0.29% | 7.1만 |
|---|
| 2025.12.31 | ₩33,916 | ₩33,916 | ₩33,826 | ₩33,826 | -0.26% | 100 |
|---|
| 2025.12.30 | ₩34,010 | ₩34,010 | ₩33,936 | ₩33,936 | -0.22% | 600 |
|---|
| 2025.12.29 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,130 | ₩34,130 | ₩34,121 | ₩34,121 | -0.03% | 300 |
|---|
| 2025.12.24 | ₩34,157 | ₩34,157 | ₩34,122 | ₩34,122 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,744 | ₩33,744 | ₩33,620 | ₩33,620 | -0.37% | 500 |
|---|
| 2025.12.18 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,353 | ₩33,353 | ₩33,253 | ₩33,253 | -0.30% | 100 |
|---|
| 2025.12.16 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,647 | ₩33,795 | ₩33,647 | ₩33,747 | +0.30% | 1.3천 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,237 | ₩33,165 | ₩33,237 | +0.21% | 100 |
|---|
| 2025.12.11 | ₩33,152 | ₩33,183 | ₩33,152 | ₩33,183 | +0.09% | 2.5천 |
|---|
| 2025.12.10 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,407 | ₩32,407 | ₩32,407 | ₩32,407 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,161 | ₩33,161 | ₩33,161 | ₩33,161 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,214 | ₩33,214 | ₩33,214 | ₩33,214 | 0.00% | 0 |
|---|