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 | ₩37,418 | ₩38,035 | ₩37,418 | ₩38,001 | +1.56% | 7.5만 |
| 2026.10.08 | ₩37,606 | ₩37,606 | ₩36,882 | ₩37,479 | -0.34% | 9.4만 |
| 2026.10.07 | ₩37,418 | ₩38,102 | ₩37,392 | ₩37,784 | +0.98% | 11.1만 |
| 2026.10.06 | ₩37,432 | ₩37,432 | ₩36,869 | ₩37,291 | -0.38% | 10.6만 |
| 2026.10.05 | ₩37,164 | ₩37,308 | ₩36,902 | ₩37,185 | +0.06% | 7.8만 |
| 2026.10.02 | ₩37,472 | ₩37,472 | ₩37,070 | ₩37,286 | -0.50% | 8.1만 |
| 2026.10.01 | ₩37,901 | ₩37,901 | ₩37,405 | ₩37,421 | -1.27% | 15.2만 |
| 2026.09.30 | ₩38,370 | ₩38,444 | ₩37,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,052 |
| -0.83% |
| 9.1만 |
| 2026.09.29 | ₩38,705 | ₩38,705 | ₩38,142 | ₩38,414 | -0.75% | 9.6만 |
|---|
| 2026.09.28 | ₩38,437 | ₩38,772 | ₩38,397 | ₩38,621 | +0.48% | 8.7만 |
|---|
| 2026.09.25 | ₩38,491 | ₩38,638 | ₩38,276 | ₩38,584 | +0.24% | 9.7만 |
|---|
| 2026.09.24 | ₩38,062 | ₩38,584 | ₩38,062 | ₩38,445 | +1.01% | 11.3만 |
|---|
| 2026.09.23 | ₩38,491 | ₩38,491 | ₩38,021 | ₩38,151 | -0.88% | 9.7만 |
|---|
| 2026.09.22 | ₩38,196 | ₩38,692 | ₩38,008 | ₩38,531 | +0.88% | 8.5만 |
|---|
| 2026.09.21 | ₩38,115 | ₩38,450 | ₩37,914 | ₩38,299 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩38,102 | ₩38,102 | ₩37,904 | ₩38,024 | -0.20% | 11.4만 |
|---|
| 2026.09.17 | ₩38,008 | ₩38,190 | ₩37,981 | ₩38,190 | +0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩37,753 | ₩37,847 | ₩37,552 | ₩37,665 | -0.23% | 7.7만 |
|---|
| 2026.09.15 | ₩37,740 | ₩37,740 | ₩37,499 | ₩37,669 | -0.19% | 6.9만 |
|---|
| 2026.09.14 | ₩37,901 | ₩37,981 | ₩37,686 | ₩37,814 | -0.23% | 8.3만 |
|---|
| 2026.09.11 | ₩37,579 | ₩37,579 | ₩37,244 | ₩37,263 | -0.84% | 10.1만 |
|---|
| 2026.09.10 | ₩37,606 | ₩37,606 | ₩37,298 | ₩37,318 | -0.77% | 7.8만 |
|---|
| 2026.09.09 | ₩37,686 | ₩37,807 | ₩37,539 | ₩37,571 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩38,155 | ₩38,155 | ₩37,727 | ₩37,729 | -1.12% | 10.9만 |
|---|
| 2026.09.04 | ₩39,067 | ₩39,067 | ₩38,785 | ₩38,877 | -0.49% | 8.4만 |
|---|
| 2026.09.03 | ₩39,563 | ₩39,563 | ₩38,933 | ₩39,386 | -0.45% | 8.4만 |
|---|
| 2026.09.02 | ₩39,067 | ₩39,455 | ₩38,950 | ₩39,179 | +0.29% | 8.4만 |
|---|
| 2026.09.01 | ₩38,772 | ₩38,799 | ₩38,625 | ₩38,799 | +0.07% | 9.2만 |
|---|
| 2026.08.31 | ₩38,370 | ₩38,437 | ₩38,129 | ₩38,405 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩38,732 | ₩38,732 | ₩38,410 | ₩38,535 | -0.51% | 9만 |
|---|
| 2026.08.27 | ₩38,973 | ₩39,080 | ₩38,799 | ₩38,929 | -0.11% | 8.3만 |
|---|
| 2026.08.26 | ₩39,777 | ₩39,777 | ₩39,268 | ₩39,312 | -1.17% | 9.3만 |
|---|
| 2026.08.25 | ₩39,590 | ₩40,072 | ₩39,590 | ₩39,918 | +0.83% | 7.3만 |
|---|
| 2026.08.24 | ₩39,509 | ₩39,509 | ₩39,094 | ₩39,450 | -0.15% | 10.7만 |
|---|
| 2026.08.21 | ₩38,986 | ₩39,844 | ₩38,986 | ₩39,626 | +1.64% | 7.8만 |
|---|
| 2026.08.20 | ₩39,616 | ₩39,683 | ₩39,134 | ₩39,150 | -1.18% | 9.8만 |
|---|
| 2026.08.19 | ₩38,960 | ₩39,965 | ₩38,960 | ₩39,938 | +2.51% | 9.2만 |
|---|
| 2026.08.18 | ₩37,753 | ₩38,263 | ₩37,753 | ₩38,243 | +1.30% | 5.1만 |
|---|
| 2026.08.17 | ₩37,124 | ₩37,526 | ₩37,057 | ₩37,430 | +0.83% | 6.8만 |
|---|
| 2026.08.14 | ₩37,097 | ₩37,197 | ₩36,956 | ₩37,188 | +0.25% | 8.4만 |
|---|
| 2026.08.13 | ₩37,633 | ₩37,633 | ₩37,438 | ₩37,512 | -0.32% | 7.6만 |
|---|
| 2026.08.12 | ₩37,244 | ₩37,539 | ₩37,097 | ₩37,504 | +0.70% | 9.7만 |
|---|
| 2026.08.11 | ₩37,753 | ₩37,914 | ₩37,483 | ₩37,483 | -0.72% | 7.3만 |
|---|
| 2026.08.10 | ₩37,298 | ₩37,767 | ₩37,298 | ₩37,719 | +1.13% | 8.6만 |
|---|
| 2026.08.07 | ₩37,110 | ₩37,311 | ₩36,882 | ₩37,264 | +0.42% | 8만 |
|---|
| 2026.08.06 | ₩37,097 | ₩37,338 | ₩36,601 | ₩36,815 | -0.76% | 8.1만 |
|---|
| 2026.08.05 | ₩36,681 | ₩37,070 | ₩36,472 | ₩36,681 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩36,065 | ₩36,286 | ₩35,904 | ₩36,177 | +0.31% | 7.1만 |
|---|
| 2026.08.03 | ₩36,520 | ₩36,561 | ₩35,810 | ₩36,000 | -1.42% | 7.5만 |
|---|
| 2026.07.31 | ₩36,480 | ₩36,561 | ₩36,105 | ₩36,440 | -0.11% | 11.4만 |
|---|
| 2026.07.30 | ₩36,775 | ₩36,909 | ₩36,554 | ₩36,896 | +0.33% | 13.5만 |
|---|
| 2026.07.29 | ₩37,619 | ₩37,727 | ₩37,392 | ₩37,452 | -0.45% | 14.2만 |
|---|
| 2026.07.28 | ₩37,258 | ₩37,861 | ₩37,258 | ₩37,579 | +0.86% | 7.1만 |
|---|
| 2026.07.27 | ₩36,936 | ₩37,191 | ₩36,681 | ₩36,880 | -0.15% | 7.6만 |
|---|
| 2026.07.24 | ₩36,735 | ₩36,802 | ₩36,587 | ₩36,691 | -0.12% | 9.1만 |
|---|
| 2026.07.23 | ₩35,716 | ₩36,467 | ₩35,716 | ₩36,464 | +2.09% | 8.8만 |
|---|
| 2026.07.22 | ₩36,333 | ₩36,346 | ₩35,958 | ₩36,065 | -0.74% | 8.7만 |
|---|
| 2026.07.21 | ₩35,850 | ₩36,306 | ₩35,810 | ₩36,238 | +1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩36,440 | ₩36,440 | ₩35,797 | ₩35,825 | -1.69% | 7.6만 |
|---|
| 2026.07.17 | ₩36,453 | ₩36,762 | ₩36,306 | ₩36,443 | -0.03% | 7.3만 |
|---|
| 2026.07.16 | ₩35,904 | ₩36,413 | ₩35,743 | ₩36,392 | +1.36% | 7.9만 |
|---|
| 2026.07.15 | ₩35,582 | ₩35,924 | ₩35,582 | ₩35,817 | +0.66% | 8.7만 |
|---|
| 2026.07.14 | ₩35,917 | ₩35,917 | ₩35,596 | ₩35,655 | -0.73% | 7.9만 |
|---|
| 2026.07.13 | ₩36,132 | ₩36,360 | ₩35,944 | ₩36,173 | +0.11% | 6.6만 |
|---|
| 2026.07.10 | ₩36,788 | ₩36,788 | ₩36,212 | ₩36,306 | -1.31% | 8.1만 |
|---|
| 2026.07.09 | ₩36,802 | ₩37,020 | ₩36,708 | ₩36,803 | +0.00% | 8.8만 |
|---|
| 2026.07.08 | ₩37,110 | ₩37,231 | ₩37,016 | ₩37,028 | -0.22% | 8.1만 |
|---|
| 2026.07.07 | ₩37,432 | ₩37,597 | ₩37,392 | ₩37,579 | +0.39% | 7.9만 |
|---|
| 2026.07.06 | ₩37,244 | ₩37,244 | ₩36,708 | ₩36,980 | -0.71% | 8.9만 |
|---|
| 2026.07.02 | ₩36,654 | ₩37,559 | ₩36,628 | ₩37,405 | +2.05% | 199.4만 |
|---|
| 2026.07.01 | ₩36,453 | ₩36,856 | ₩36,078 | ₩36,219 | -0.64% | 165.7만 |
|---|
| 2026.06.30 | ₩36,775 | ₩36,775 | ₩36,373 | ₩36,423 | -0.96% | 6.9만 |
|---|
| 2026.06.29 | ₩36,440 | ₩36,802 | ₩36,440 | ₩36,767 | +0.90% | 9.2만 |
|---|
| 2026.06.26 | ₩35,462 | ₩36,397 | ₩35,462 | ₩36,397 | +2.64% | 11.7만 |
|---|
| 2026.06.25 | ₩35,033 | ₩35,683 | ₩35,033 | ₩35,420 | +1.11% | 9.2만 |
|---|
| 2026.06.24 | ₩34,912 | ₩35,194 | ₩34,845 | ₩34,978 | +0.19% | 9.1만 |
|---|
| 2026.06.23 | ₩34,430 | ₩34,778 | ₩34,430 | ₩34,722 | +0.85% | 6.8만 |
|---|
| 2026.06.22 | ₩33,853 | ₩34,323 | ₩33,853 | ₩34,238 | +1.14% | 10.2만 |
|---|
| 2026.06.18 | ₩34,296 | ₩34,347 | ₩33,612 | ₩33,841 | -1.32% | 8.2만 |
|---|
| 2026.06.17 | ₩34,403 | ₩34,617 | ₩34,175 | ₩34,301 | -0.30% | 9.5만 |
|---|
| 2026.06.16 | ₩34,490 | ₩34,524 | ₩34,123 | ₩34,403 | -0.25% | 8만 |
|---|
| 2026.06.15 | ₩34,383 | ₩34,651 | ₩34,383 | ₩34,449 | +0.19% | 6.5만 |
|---|
| 2026.06.12 | ₩34,873 | ₩34,888 | ₩34,792 | ₩34,798 | -0.22% | 7.9만 |
|---|
| 2026.06.11 | ₩34,631 | ₩35,127 | ₩34,608 | ₩34,951 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩34,483 | ₩34,613 | ₩34,189 | ₩34,233 | -0.73% | 5만 |
|---|
| 2026.06.09 | ₩34,537 | ₩34,564 | ₩34,290 | ₩34,495 | -0.12% | 7.5만 |
|---|
| 2026.06.08 | ₩34,604 | ₩34,725 | ₩34,282 | ₩34,296 | -0.89% | 7.6만 |
|---|
| 2026.06.05 | ₩34,591 | ₩34,899 | ₩34,564 | ₩34,592 | +0.00% | 7.5만 |
|---|
| 2026.06.04 | ₩34,001 | ₩34,443 | ₩34,001 | ₩34,423 | +1.24% | 8.6만 |
|---|
| 2026.06.03 | ₩33,063 | ₩33,509 | ₩33,063 | ₩33,447 | +1.16% | 6.1만 |
|---|
| 2026.06.02 | ₩33,049 | ₩33,344 | ₩33,049 | ₩33,254 | +0.62% | 7.7만 |
|---|
| 2026.06.01 | ₩34,081 | ₩34,081 | ₩33,572 | ₩33,642 | -1.29% | 8.7만 |
|---|
| 2026.05.29 | ₩34,644 | ₩34,644 | ₩34,336 | ₩34,444 | -0.58% | 8.1만 |
|---|
| 2026.05.28 | ₩34,416 | ₩34,751 | ₩34,416 | ₩34,660 | +0.71% | 7.6만 |
|---|
| 2026.05.27 | ₩34,443 | ₩34,564 | ₩34,363 | ₩34,396 | -0.14% | 6.7만 |
|---|
| 2026.05.26 | ₩34,282 | ₩34,376 | ₩34,195 | ₩34,207 | -0.22% | 7.8만 |
|---|
| 2026.05.22 | ₩34,462 | ₩34,483 | ₩34,336 | ₩34,423 | -0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩33,719 | ₩34,202 | ₩33,719 | ₩34,150 | +1.28% | 9.1만 |
|---|
| 2026.05.20 | ₩33,760 | ₩33,974 | ₩33,652 | ₩33,829 | +0.21% | 7.7만 |
|---|
| 2026.05.19 | ₩33,324 | ₩33,726 | ₩33,324 | ₩33,614 | +0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩33,304 | ₩33,317 | ₩33,136 | ₩33,280 | -0.07% | 8.8만 |
|---|
| 2026.05.15 | ₩33,733 | ₩33,733 | ₩33,317 | ₩33,331 | -1.19% | 9.4만 |
|---|
| 2026.05.14 | ₩33,713 | ₩33,969 | ₩33,713 | ₩33,812 | +0.29% | 6만 |
|---|
| 2026.05.13 | ₩33,532 | ₩33,974 | ₩33,532 | ₩33,918 | +1.15% | 8.2만 |
|---|
| 2026.05.12 | ₩33,304 | ₩33,813 | ₩33,291 | ₩33,702 | +1.20% | 9만 |
|---|
| 2026.05.11 | ₩33,116 | ₩33,693 | ₩33,116 | ₩33,198 | +0.25% | 9.2만 |
|---|
| 2026.05.08 | ₩33,157 | ₩33,284 | ₩33,090 | ₩33,151 | -0.02% | 7.5만 |
|---|
| 2026.05.07 | ₩33,673 | ₩33,673 | ₩33,277 | ₩33,329 | -1.02% | 7.2만 |
|---|
| 2026.05.06 | ₩33,760 | ₩34,001 | ₩33,760 | ₩33,951 | +0.57% | 8.3만 |
|---|
| 2026.05.05 | ₩33,431 | ₩33,652 | ₩33,431 | ₩33,601 | +0.51% | 5.8만 |
|---|
| 2026.05.04 | ₩33,250 | ₩33,465 | ₩33,250 | ₩33,425 | +0.52% | 10.4만 |
|---|
| 2026.05.01 | ₩33,567 | ₩33,567 | ₩33,425 | ₩33,458 | -0.32% | 8.3만 |
|---|
| 2026.04.30 | ₩33,384 | ₩33,679 | ₩33,384 | ₩33,571 | +0.56% | 9.9만 |
|---|
| 2026.04.29 | ₩32,540 | ₩32,647 | ₩32,488 | ₩32,563 | +0.07% | 10.4만 |
|---|
| 2026.04.28 | ₩32,982 | ₩33,064 | ₩32,783 | ₩32,902 | -0.24% | 9.4만 |
|---|
| 2026.04.27 | ₩33,009 | ₩33,230 | ₩32,862 | ₩32,870 | -0.42% | 8만 |
|---|
| 2026.04.24 | ₩33,371 | ₩33,371 | ₩33,076 | ₩33,220 | -0.45% | 9.7만 |
|---|
| 2026.04.23 | ₩33,620 | ₩33,719 | ₩33,438 | ₩33,634 | +0.04% | 9.5만 |
|---|
| 2026.04.22 | ₩33,706 | ₩33,706 | ₩33,465 | ₩33,592 | -0.34% | 11.4만 |
|---|
| 2026.04.21 | ₩34,001 | ₩34,014 | ₩33,545 | ₩33,597 | -1.19% | 6.1만 |
|---|
| 2026.04.20 | ₩34,403 | ₩34,457 | ₩34,229 | ₩34,269 | -0.39% | 9.6만 |
|---|
| 2026.04.17 | ₩34,256 | ₩34,604 | ₩34,256 | ₩34,524 | +0.78% | 10.7만 |
|---|
| 2026.04.16 | ₩34,202 | ₩34,202 | ₩34,028 | ₩34,085 | -0.34% | 8.4만 |
|---|
| 2026.04.15 | ₩34,514 | ₩34,537 | ₩34,148 | ₩34,410 | -0.30% | 11.8만 |
|---|
| 2026.04.14 | ₩34,410 | ₩34,591 | ₩34,410 | ₩34,501 | +0.26% | 10.3만 |
|---|
| 2026.04.13 | ₩34,108 | ₩34,293 | ₩33,987 | ₩34,293 | +0.54% | 8.5만 |
|---|
| 2026.04.10 | ₩34,510 | ₩34,510 | ₩34,189 | ₩34,229 | -0.82% | 13만 |
|---|
| 2026.04.09 | ₩34,336 | ₩34,805 | ₩34,336 | ₩34,601 | +0.77% | 15.8만 |
|---|
| 2026.04.08 | ₩34,376 | ₩34,604 | ₩34,363 | ₩34,589 | +0.62% | 8.4만 |
|---|
| 2026.04.07 | ₩33,853 | ₩33,934 | ₩33,512 | ₩33,874 | +0.06% | 6.9만 |
|---|
| 2026.04.06 | ₩34,309 | ₩34,309 | ₩34,073 | ₩34,132 | -0.52% | 15만 |
|---|
| 2026.04.02 | ₩34,323 | ₩34,457 | ₩34,162 | ₩34,320 | -0.01% | 9.7만 |
|---|
| 2026.04.01 | ₩34,416 | ₩34,832 | ₩34,416 | ₩34,604 | +0.55% | 13.3만 |
|---|
| 2026.03.31 | ₩34,095 | ₩34,282 | ₩33,867 | ₩34,254 | +0.47% | 13.5만 |
|---|
| 2026.03.30 | ₩33,498 | ₩33,556 | ₩33,411 | ₩33,494 | -0.01% | 8.2만 |
|---|
| 2026.03.27 | ₩33,492 | ₩33,666 | ₩33,119 | ₩33,119 | -1.11% | 9.6만 |
|---|
| 2026.03.26 | ₩33,639 | ₩33,706 | ₩33,458 | ₩33,467 | -0.51% | 10만 |
|---|
| 2026.03.25 | ₩33,505 | ₩33,713 | ₩33,505 | ₩33,626 | +0.36% | 11.4만 |
|---|
| 2026.03.24 | ₩32,982 | ₩33,190 | ₩32,982 | ₩33,080 | +0.30% | 8.2만 |
|---|
| 2026.03.23 | ₩33,304 | ₩33,304 | ₩33,063 | ₩33,102 | -0.61% | 12.8만 |
|---|
| 2026.03.20 | ₩33,291 | ₩33,418 | ₩32,754 | ₩32,905 | -1.16% | 10.5만 |
|---|
| 2026.03.19 | ₩33,224 | ₩33,518 | ₩33,224 | ₩33,398 | +0.52% | 8.4만 |
|---|
| 2026.03.18 | ₩34,028 | ₩34,028 | ₩33,419 | ₩33,449 | -1.70% | 17.7만 |
|---|
| 2026.03.17 | ₩34,390 | ₩34,510 | ₩34,151 | ₩34,151 | -0.69% | 3.7만 |
|---|
| 2026.03.16 | ₩34,323 | ₩34,497 | ₩34,323 | ₩34,444 | +0.36% | 8.7만 |
|---|
| 2026.03.13 | ₩34,403 | ₩34,751 | ₩34,115 | ₩34,138 | -0.77% | 10.3만 |
|---|
| 2026.03.12 | ₩34,631 | ₩34,631 | ₩34,229 | ₩34,325 | -0.88% | 9.7만 |
|---|
| 2026.03.11 | ₩34,912 | ₩34,912 | ₩34,711 | ₩34,877 | -0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩35,115 | ₩35,287 | ₩34,993 | ₩35,031 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩34,363 | ₩35,065 | ₩34,363 | ₩35,018 | +1.91% | 11만 |
|---|
| 2026.03.06 | ₩34,430 | ₩34,725 | ₩34,376 | ₩34,706 | +0.80% | 744.3만 |
|---|
| 2026.03.05 | ₩35,113 | ₩35,113 | ₩34,483 | ₩34,749 | -1.04% | 9.3만 |
|---|
| 2026.03.04 | ₩35,448 | ₩35,649 | ₩35,428 | ₩35,592 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩35,314 | ₩35,502 | ₩35,096 | ₩35,377 | +0.18% | 16.3만 |
|---|
| 2026.03.02 | ₩36,212 | ₩36,212 | ₩35,917 | ₩35,967 | -0.68% | 9.5만 |
|---|
| 2026.02.27 | ₩36,293 | ₩36,453 | ₩36,279 | ₩36,445 | +0.42% | 8.3만 |
|---|
| 2026.02.26 | ₩36,051 | ₩36,051 | ₩35,596 | ₩35,775 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩36,293 | ₩36,400 | ₩36,105 | ₩36,136 | -0.43% | 10.2만 |
|---|
| 2026.02.24 | ₩36,252 | ₩36,427 | ₩36,199 | ₩36,319 | +0.18% | 9.2만 |
|---|
| 2026.02.23 | ₩36,105 | ₩36,400 | ₩36,105 | ₩36,314 | +0.58% | 12만 |
|---|
| 2026.02.20 | ₩36,185 | ₩36,266 | ₩36,025 | ₩36,157 | -0.08% | 10.8만 |
|---|
| 2026.02.19 | ₩36,199 | ₩36,349 | ₩36,065 | ₩36,349 | +0.41% | 14.2만 |
|---|
| 2026.02.18 | ₩36,628 | ₩36,628 | ₩36,306 | ₩36,487 | -0.38% | 12.4만 |
|---|
| 2026.02.17 | ₩36,641 | ₩36,815 | ₩36,534 | ₩36,630 | -0.03% | 1669만 |
|---|
| 2026.02.13 | ₩36,386 | ₩36,681 | ₩36,360 | ₩36,416 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩35,877 | ₩36,413 | ₩35,877 | ₩36,219 | +0.95% | 10.2만 |
|---|
| 2026.02.11 | ₩35,730 | ₩36,025 | ₩35,703 | ₩36,004 | +0.77% | 5.6만 |
|---|
| 2026.02.10 | ₩35,904 | ₩35,984 | ₩35,742 | ₩35,742 | -0.45% | 6.6만 |
|---|
| 2026.02.09 | ₩36,400 | ₩36,400 | ₩35,837 | ₩35,978 | -1.16% | 7.3만 |
|---|
| 2026.02.06 | ₩35,757 | ₩36,185 | ₩35,757 | ₩36,151 | +1.10% | 6.3만 |
|---|
| 2026.02.05 | ₩35,556 | ₩35,810 | ₩35,234 | ₩35,286 | -0.76% | 8.5만 |
|---|
| 2026.02.04 | ₩35,623 | ₩35,904 | ₩35,596 | ₩35,794 | +0.48% | 10.6만 |
|---|
| 2026.02.03 | ₩35,354 | ₩35,623 | ₩34,939 | ₩34,981 | -1.06% | 4.2만 |
|---|
| 2026.02.02 | ₩35,153 | ₩35,462 | ₩35,153 | ₩35,435 | +0.80% | 6만 |
|---|
| 2026.01.30 | ₩34,939 | ₩35,060 | ₩34,939 | ₩35,030 | +0.26% | 5.8만 |
|---|
| 2026.01.29 | ₩34,939 | ₩35,046 | ₩34,912 | ₩34,914 | -0.07% | 8.9만 |
|---|
| 2026.01.28 | ₩34,993 | ₩34,993 | ₩34,617 | ₩34,745 | -0.71% | 6.2만 |
|---|
| 2026.01.27 | ₩35,462 | ₩35,609 | ₩35,314 | ₩35,391 | -0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩35,167 | ₩35,207 | ₩35,160 | ₩35,190 | +0.06% | 6.7만 |
|---|
| 2026.01.23 | ₩34,966 | ₩34,993 | ₩34,778 | ₩34,926 | -0.11% | 7.3만 |
|---|
| 2026.01.22 | ₩34,698 | ₩34,952 | ₩34,698 | ₩34,893 | +0.56% | 7.5만 |
|---|
| 2026.01.21 | ₩34,363 | ₩34,617 | ₩34,323 | ₩34,593 | +0.67% | 8.2만 |
|---|
| 2026.01.20 | ₩33,867 | ₩34,175 | ₩33,840 | ₩34,111 | +0.72% | 8.9만 |
|---|
| 2026.01.16 | ₩34,245 | ₩34,416 | ₩34,245 | ₩34,369 | +0.36% | 9.6만 |
|---|
| 2026.01.15 | ₩34,443 | ₩34,443 | ₩34,095 | ₩34,209 | -0.68% | 6.4만 |
|---|
| 2026.01.14 | ₩34,524 | ₩34,725 | ₩34,483 | ₩34,702 | +0.52% | 9.5만 |
|---|
| 2026.01.13 | ₩34,376 | ₩34,416 | ₩34,242 | ₩34,369 | -0.02% | 29.6만 |
|---|
| 2026.01.12 | ₩34,394 | ₩34,497 | ₩34,253 | ₩34,449 | +0.16% | 7.4만 |
|---|
| 2026.01.09 | ₩34,818 | ₩34,818 | ₩34,410 | ₩34,410 | -1.17% | 8.8만 |
|---|
| 2026.01.08 | ₩34,926 | ₩34,926 | ₩34,309 | ₩34,528 | -1.14% | 8.7만 |
|---|
| 2026.01.07 | ₩34,872 | ₩36,293 | ₩34,684 | ₩34,877 | +0.02% | 8만 |
|---|
| 2026.01.06 | ₩34,108 | ₩34,242 | ₩34,095 | ₩34,215 | +0.31% | 8.4만 |
|---|
| 2026.01.05 | ₩33,371 | ₩33,652 | ₩33,371 | ₩33,608 | +0.71% | 5.5만 |
|---|
| 2026.01.02 | ₩33,827 | ₩33,934 | ₩33,800 | ₩33,923 | +0.29% | 7.1만 |
|---|
| 2025.12.31 | ₩33,920 | ₩33,920 | ₩33,831 | ₩33,831 | -0.26% | 100 |
|---|
| 2025.12.30 | ₩34,014 | ₩34,014 | ₩33,941 | ₩33,941 | -0.22% | 600 |
|---|
| 2025.12.29 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,135 | ₩34,135 | ₩34,126 | ₩34,126 | -0.03% | 300 |
|---|
| 2025.12.24 | ₩34,162 | ₩34,162 | ₩34,127 | ₩34,127 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,749 | ₩33,749 | ₩33,624 | ₩33,624 | -0.37% | 500 |
|---|
| 2025.12.18 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,358 | ₩33,358 | ₩33,257 | ₩33,257 | -0.30% | 100 |
|---|
| 2025.12.16 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,651 | ₩33,800 | ₩33,651 | ₩33,752 | +0.30% | 1.3천 |
|---|
| 2025.12.12 | ₩33,170 | ₩33,241 | ₩33,170 | ₩33,241 | +0.21% | 100 |
|---|
| 2025.12.11 | ₩33,157 | ₩33,187 | ₩33,157 | ₩33,187 | +0.09% | 2.5천 |
|---|
| 2025.12.10 | ₩32,923 | ₩32,923 | ₩32,923 | ₩32,923 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,411 | ₩32,411 | ₩32,411 | ₩32,411 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩32,736 | ₩32,736 | ₩32,736 | ₩32,736 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,485 | ₩33,485 | ₩33,485 | ₩33,485 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,218 | ₩33,218 | ₩33,218 | ₩33,218 | 0.00% | 0 |
|---|