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 | ₩37,444 | ₩38,060 | ₩37,444 | ₩38,027 | +1.56% | 7.5만 |
| 2026.10.08 | ₩37,631 | ₩37,631 | ₩36,907 | ₩37,504 | -0.34% | 9.4만 |
| 2026.10.07 | ₩37,444 | ₩38,127 | ₩37,417 | ₩37,810 | +0.98% | 11.1만 |
| 2026.10.06 | ₩37,457 | ₩37,457 | ₩36,894 | ₩37,316 | -0.38% | 10.6만 |
| 2026.10.05 | ₩37,189 | ₩37,334 | ₩36,927 | ₩37,210 | +0.06% | 7.8만 |
| 2026.10.02 | ₩37,497 | ₩37,497 | ₩37,095 | ₩37,311 | -0.50% | 8.1만 |
| 2026.10.01 | ₩37,926 | ₩37,926 | ₩37,430 | ₩37,446 | -1.27% | 15.2만 |
| 2026.09.30 | ₩38,396 | ₩38,469 | ₩38,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,078 |
| -0.83% |
| 9.1만 |
| 2026.09.29 | ₩38,731 | ₩38,731 | ₩38,168 | ₩38,440 | -0.75% | 9.6만 |
|---|
| 2026.09.28 | ₩38,463 | ₩38,798 | ₩38,423 | ₩38,646 | +0.48% | 8.7만 |
|---|
| 2026.09.25 | ₩38,516 | ₩38,664 | ₩38,302 | ₩38,610 | +0.24% | 9.7만 |
|---|
| 2026.09.24 | ₩38,087 | ₩38,610 | ₩38,087 | ₩38,471 | +1.01% | 11.3만 |
|---|
| 2026.09.23 | ₩38,516 | ₩38,516 | ₩38,047 | ₩38,177 | -0.88% | 9.7만 |
|---|
| 2026.09.22 | ₩38,221 | ₩38,718 | ₩38,034 | ₩38,557 | +0.88% | 8.5만 |
|---|
| 2026.09.21 | ₩38,141 | ₩38,476 | ₩37,940 | ₩38,325 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩38,127 | ₩38,127 | ₩37,929 | ₩38,050 | -0.20% | 11.4만 |
|---|
| 2026.09.17 | ₩38,034 | ₩38,216 | ₩38,007 | ₩38,216 | +0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩37,779 | ₩37,873 | ₩37,578 | ₩37,690 | -0.23% | 7.7만 |
|---|
| 2026.09.15 | ₩37,765 | ₩37,765 | ₩37,524 | ₩37,694 | -0.19% | 6.9만 |
|---|
| 2026.09.14 | ₩37,926 | ₩38,007 | ₩37,712 | ₩37,839 | -0.23% | 8.3만 |
|---|
| 2026.09.11 | ₩37,604 | ₩37,604 | ₩37,269 | ₩37,288 | -0.84% | 10.1만 |
|---|
| 2026.09.10 | ₩37,631 | ₩37,631 | ₩37,323 | ₩37,343 | -0.77% | 7.8만 |
|---|
| 2026.09.09 | ₩37,712 | ₩37,832 | ₩37,564 | ₩37,596 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩38,181 | ₩38,181 | ₩37,752 | ₩37,755 | -1.12% | 10.9만 |
|---|
| 2026.09.04 | ₩39,093 | ₩39,093 | ₩38,811 | ₩38,903 | -0.49% | 8.4만 |
|---|
| 2026.09.03 | ₩39,589 | ₩39,589 | ₩38,959 | ₩39,412 | -0.45% | 8.4만 |
|---|
| 2026.09.02 | ₩39,093 | ₩39,482 | ₩38,976 | ₩39,206 | +0.29% | 8.4만 |
|---|
| 2026.09.01 | ₩38,798 | ₩38,825 | ₩38,651 | ₩38,825 | +0.07% | 9.2만 |
|---|
| 2026.08.31 | ₩38,396 | ₩38,463 | ₩38,154 | ₩38,431 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩38,758 | ₩38,758 | ₩38,436 | ₩38,561 | -0.51% | 9만 |
|---|
| 2026.08.27 | ₩38,999 | ₩39,106 | ₩38,825 | ₩38,955 | -0.11% | 8.3만 |
|---|
| 2026.08.26 | ₩39,804 | ₩39,804 | ₩39,294 | ₩39,338 | -1.17% | 9.3만 |
|---|
| 2026.08.25 | ₩39,616 | ₩40,099 | ₩39,616 | ₩39,945 | +0.83% | 7.3만 |
|---|
| 2026.08.24 | ₩39,536 | ₩39,536 | ₩39,120 | ₩39,477 | -0.15% | 10.7만 |
|---|
| 2026.08.21 | ₩39,013 | ₩39,871 | ₩39,013 | ₩39,652 | +1.64% | 7.8만 |
|---|
| 2026.08.20 | ₩39,643 | ₩39,710 | ₩39,160 | ₩39,176 | -1.18% | 9.8만 |
|---|
| 2026.08.19 | ₩38,986 | ₩39,992 | ₩38,986 | ₩39,965 | +2.51% | 9.2만 |
|---|
| 2026.08.18 | ₩37,779 | ₩38,288 | ₩37,779 | ₩38,268 | +1.30% | 5.1만 |
|---|
| 2026.08.17 | ₩37,148 | ₩37,551 | ₩37,081 | ₩37,456 | +0.83% | 6.8만 |
|---|
| 2026.08.14 | ₩37,122 | ₩37,222 | ₩36,981 | ₩37,213 | +0.25% | 8.4만 |
|---|
| 2026.08.13 | ₩37,658 | ₩37,658 | ₩37,464 | ₩37,537 | -0.32% | 7.6만 |
|---|
| 2026.08.12 | ₩37,269 | ₩37,564 | ₩37,122 | ₩37,529 | +0.70% | 9.7만 |
|---|
| 2026.08.11 | ₩37,779 | ₩37,940 | ₩37,508 | ₩37,508 | -0.72% | 7.3만 |
|---|
| 2026.08.10 | ₩37,323 | ₩37,792 | ₩37,323 | ₩37,744 | +1.13% | 8.6만 |
|---|
| 2026.08.07 | ₩37,135 | ₩37,336 | ₩36,907 | ₩37,289 | +0.42% | 8만 |
|---|
| 2026.08.06 | ₩37,122 | ₩37,363 | ₩36,625 | ₩36,840 | -0.76% | 8.1만 |
|---|
| 2026.08.05 | ₩36,706 | ₩37,095 | ₩36,497 | ₩36,706 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩36,089 | ₩36,310 | ₩35,928 | ₩36,202 | +0.31% | 7.1만 |
|---|
| 2026.08.03 | ₩36,545 | ₩36,585 | ₩35,834 | ₩36,025 | -1.42% | 7.5만 |
|---|
| 2026.07.31 | ₩36,505 | ₩36,585 | ₩36,129 | ₩36,465 | -0.11% | 11.4만 |
|---|
| 2026.07.30 | ₩36,800 | ₩36,934 | ₩36,579 | ₩36,920 | +0.33% | 13.5만 |
|---|
| 2026.07.29 | ₩37,645 | ₩37,752 | ₩37,417 | ₩37,477 | -0.45% | 14.2만 |
|---|
| 2026.07.28 | ₩37,283 | ₩37,886 | ₩37,283 | ₩37,604 | +0.86% | 7.1만 |
|---|
| 2026.07.27 | ₩36,961 | ₩37,216 | ₩36,706 | ₩36,904 | -0.15% | 7.6만 |
|---|
| 2026.07.24 | ₩36,760 | ₩36,827 | ₩36,612 | ₩36,715 | -0.12% | 9.1만 |
|---|
| 2026.07.23 | ₩35,740 | ₩36,491 | ₩35,740 | ₩36,489 | +2.09% | 8.8만 |
|---|
| 2026.07.22 | ₩36,357 | ₩36,371 | ₩35,982 | ₩36,089 | -0.74% | 8.7만 |
|---|
| 2026.07.21 | ₩35,874 | ₩36,330 | ₩35,834 | ₩36,262 | +1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩36,465 | ₩36,465 | ₩35,821 | ₩35,849 | -1.69% | 7.6만 |
|---|
| 2026.07.17 | ₩36,478 | ₩36,786 | ₩36,330 | ₩36,467 | -0.03% | 7.3만 |
|---|
| 2026.07.16 | ₩35,928 | ₩36,438 | ₩35,767 | ₩36,416 | +1.36% | 7.9만 |
|---|
| 2026.07.15 | ₩35,606 | ₩35,948 | ₩35,606 | ₩35,841 | +0.66% | 8.7만 |
|---|
| 2026.07.14 | ₩35,941 | ₩35,941 | ₩35,620 | ₩35,679 | -0.73% | 7.9만 |
|---|
| 2026.07.13 | ₩36,156 | ₩36,384 | ₩35,968 | ₩36,198 | +0.11% | 6.6만 |
|---|
| 2026.07.10 | ₩36,813 | ₩36,813 | ₩36,237 | ₩36,330 | -1.31% | 8.1만 |
|---|
| 2026.07.09 | ₩36,827 | ₩37,045 | ₩36,733 | ₩36,828 | +0.00% | 8.8만 |
|---|
| 2026.07.08 | ₩37,135 | ₩37,256 | ₩37,041 | ₩37,053 | -0.22% | 8.1만 |
|---|
| 2026.07.07 | ₩37,457 | ₩37,622 | ₩37,417 | ₩37,604 | +0.39% | 7.9만 |
|---|
| 2026.07.06 | ₩37,269 | ₩37,269 | ₩36,733 | ₩37,005 | -0.71% | 8.9만 |
|---|
| 2026.07.02 | ₩36,679 | ₩37,584 | ₩36,652 | ₩37,430 | +2.05% | 199.4만 |
|---|
| 2026.07.01 | ₩36,478 | ₩36,880 | ₩36,102 | ₩36,243 | -0.64% | 165.7만 |
|---|
| 2026.06.30 | ₩36,800 | ₩36,800 | ₩36,397 | ₩36,447 | -0.96% | 6.9만 |
|---|
| 2026.06.29 | ₩36,465 | ₩36,827 | ₩36,465 | ₩36,792 | +0.90% | 9.2만 |
|---|
| 2026.06.26 | ₩35,486 | ₩36,422 | ₩35,486 | ₩36,422 | +2.64% | 11.7만 |
|---|
| 2026.06.25 | ₩35,056 | ₩35,707 | ₩35,056 | ₩35,444 | +1.11% | 9.2만 |
|---|
| 2026.06.24 | ₩34,936 | ₩35,217 | ₩34,869 | ₩35,001 | +0.19% | 9.1만 |
|---|
| 2026.06.23 | ₩34,453 | ₩34,802 | ₩34,453 | ₩34,745 | +0.85% | 6.8만 |
|---|
| 2026.06.22 | ₩33,876 | ₩34,346 | ₩33,876 | ₩34,261 | +1.14% | 10.2만 |
|---|
| 2026.06.18 | ₩34,319 | ₩34,370 | ₩33,635 | ₩33,864 | -1.32% | 8.2만 |
|---|
| 2026.06.17 | ₩34,426 | ₩34,641 | ₩34,198 | ₩34,324 | -0.30% | 9.5만 |
|---|
| 2026.06.16 | ₩34,513 | ₩34,547 | ₩34,146 | ₩34,426 | -0.25% | 8만 |
|---|
| 2026.06.15 | ₩34,406 | ₩34,674 | ₩34,406 | ₩34,472 | +0.19% | 6.5만 |
|---|
| 2026.06.12 | ₩34,897 | ₩34,912 | ₩34,815 | ₩34,822 | -0.22% | 7.9만 |
|---|
| 2026.06.11 | ₩34,654 | ₩35,150 | ₩34,631 | ₩34,975 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩34,507 | ₩34,637 | ₩34,211 | ₩34,256 | -0.73% | 5만 |
|---|
| 2026.06.09 | ₩34,560 | ₩34,587 | ₩34,313 | ₩34,519 | -0.12% | 7.5만 |
|---|
| 2026.06.08 | ₩34,627 | ₩34,748 | ₩34,305 | ₩34,319 | -0.89% | 7.6만 |
|---|
| 2026.06.05 | ₩34,614 | ₩34,922 | ₩34,587 | ₩34,615 | +0.00% | 7.5만 |
|---|
| 2026.06.04 | ₩34,024 | ₩34,466 | ₩34,024 | ₩34,446 | +1.24% | 8.6만 |
|---|
| 2026.06.03 | ₩33,085 | ₩33,532 | ₩33,085 | ₩33,470 | +1.16% | 6.1만 |
|---|
| 2026.06.02 | ₩33,072 | ₩33,367 | ₩33,072 | ₩33,277 | +0.62% | 7.7만 |
|---|
| 2026.06.01 | ₩34,104 | ₩34,104 | ₩33,595 | ₩33,664 | -1.29% | 8.7만 |
|---|
| 2026.05.29 | ₩34,667 | ₩34,667 | ₩34,359 | ₩34,468 | -0.58% | 8.1만 |
|---|
| 2026.05.28 | ₩34,439 | ₩34,775 | ₩34,439 | ₩34,684 | +0.71% | 7.6만 |
|---|
| 2026.05.27 | ₩34,466 | ₩34,587 | ₩34,386 | ₩34,419 | -0.14% | 6.7만 |
|---|
| 2026.05.26 | ₩34,305 | ₩34,399 | ₩34,218 | ₩34,230 | -0.22% | 7.8만 |
|---|
| 2026.05.22 | ₩34,485 | ₩34,507 | ₩34,359 | ₩34,446 | -0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩33,742 | ₩34,225 | ₩33,742 | ₩34,173 | +1.28% | 9.1만 |
|---|
| 2026.05.20 | ₩33,782 | ₩33,997 | ₩33,675 | ₩33,852 | +0.21% | 7.7만 |
|---|
| 2026.05.19 | ₩33,346 | ₩33,749 | ₩33,346 | ₩33,636 | +0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩33,326 | ₩33,340 | ₩33,159 | ₩33,302 | -0.07% | 8.8만 |
|---|
| 2026.05.15 | ₩33,755 | ₩33,755 | ₩33,340 | ₩33,353 | -1.19% | 9.4만 |
|---|
| 2026.05.14 | ₩33,735 | ₩33,992 | ₩33,735 | ₩33,835 | +0.29% | 6만 |
|---|
| 2026.05.13 | ₩33,554 | ₩33,997 | ₩33,554 | ₩33,941 | +1.15% | 8.2만 |
|---|
| 2026.05.12 | ₩33,326 | ₩33,836 | ₩33,313 | ₩33,725 | +1.20% | 9만 |
|---|
| 2026.05.11 | ₩33,139 | ₩33,715 | ₩33,139 | ₩33,220 | +0.25% | 9.2만 |
|---|
| 2026.05.08 | ₩33,179 | ₩33,306 | ₩33,112 | ₩33,173 | -0.02% | 7.5만 |
|---|
| 2026.05.07 | ₩33,695 | ₩33,695 | ₩33,300 | ₩33,352 | -1.02% | 7.2만 |
|---|
| 2026.05.06 | ₩33,782 | ₩34,024 | ₩33,782 | ₩33,974 | +0.57% | 8.3만 |
|---|
| 2026.05.05 | ₩33,454 | ₩33,675 | ₩33,454 | ₩33,624 | +0.51% | 5.8만 |
|---|
| 2026.05.04 | ₩33,273 | ₩33,487 | ₩33,273 | ₩33,447 | +0.52% | 10.4만 |
|---|
| 2026.05.01 | ₩33,589 | ₩33,589 | ₩33,447 | ₩33,481 | -0.32% | 8.3만 |
|---|
| 2026.04.30 | ₩33,407 | ₩33,702 | ₩33,407 | ₩33,593 | +0.56% | 9.9만 |
|---|
| 2026.04.29 | ₩32,562 | ₩32,669 | ₩32,510 | ₩32,585 | +0.07% | 10.4만 |
|---|
| 2026.04.28 | ₩33,004 | ₩33,086 | ₩32,805 | ₩32,924 | -0.24% | 9.4만 |
|---|
| 2026.04.27 | ₩33,031 | ₩33,253 | ₩32,884 | ₩32,892 | -0.42% | 8만 |
|---|
| 2026.04.24 | ₩33,393 | ₩33,393 | ₩33,098 | ₩33,242 | -0.45% | 9.7만 |
|---|
| 2026.04.23 | ₩33,643 | ₩33,742 | ₩33,460 | ₩33,656 | +0.04% | 9.5만 |
|---|
| 2026.04.22 | ₩33,729 | ₩33,729 | ₩33,487 | ₩33,615 | -0.34% | 11.4만 |
|---|
| 2026.04.21 | ₩34,024 | ₩34,037 | ₩33,568 | ₩33,620 | -1.19% | 6.1만 |
|---|
| 2026.04.20 | ₩34,426 | ₩34,480 | ₩34,252 | ₩34,292 | -0.39% | 9.6만 |
|---|
| 2026.04.17 | ₩34,279 | ₩34,627 | ₩34,279 | ₩34,547 | +0.78% | 10.7만 |
|---|
| 2026.04.16 | ₩34,225 | ₩34,225 | ₩34,051 | ₩34,108 | -0.34% | 8.4만 |
|---|
| 2026.04.15 | ₩34,537 | ₩34,560 | ₩34,171 | ₩34,433 | -0.30% | 11.8만 |
|---|
| 2026.04.14 | ₩34,433 | ₩34,614 | ₩34,433 | ₩34,524 | +0.26% | 10.3만 |
|---|
| 2026.04.13 | ₩34,131 | ₩34,316 | ₩34,010 | ₩34,316 | +0.54% | 8.5만 |
|---|
| 2026.04.10 | ₩34,533 | ₩34,533 | ₩34,211 | ₩34,252 | -0.82% | 13만 |
|---|
| 2026.04.09 | ₩34,359 | ₩34,828 | ₩34,359 | ₩34,625 | +0.77% | 15.8만 |
|---|
| 2026.04.08 | ₩34,399 | ₩34,627 | ₩34,386 | ₩34,612 | +0.62% | 8.4만 |
|---|
| 2026.04.07 | ₩33,876 | ₩33,957 | ₩33,534 | ₩33,896 | +0.06% | 6.9만 |
|---|
| 2026.04.06 | ₩34,332 | ₩34,332 | ₩34,096 | ₩34,155 | -0.52% | 15만 |
|---|
| 2026.04.02 | ₩34,346 | ₩34,480 | ₩34,185 | ₩34,343 | -0.01% | 9.7만 |
|---|
| 2026.04.01 | ₩34,439 | ₩34,855 | ₩34,439 | ₩34,627 | +0.55% | 13.3만 |
|---|
| 2026.03.31 | ₩34,118 | ₩34,305 | ₩33,890 | ₩34,277 | +0.47% | 13.5만 |
|---|
| 2026.03.30 | ₩33,521 | ₩33,578 | ₩33,434 | ₩33,517 | -0.01% | 8.2만 |
|---|
| 2026.03.27 | ₩33,514 | ₩33,688 | ₩33,141 | ₩33,141 | -1.11% | 9.6만 |
|---|
| 2026.03.26 | ₩33,662 | ₩33,729 | ₩33,481 | ₩33,490 | -0.51% | 10만 |
|---|
| 2026.03.25 | ₩33,528 | ₩33,735 | ₩33,528 | ₩33,648 | +0.36% | 11.4만 |
|---|
| 2026.03.24 | ₩33,004 | ₩33,212 | ₩33,004 | ₩33,102 | +0.30% | 8.2만 |
|---|
| 2026.03.23 | ₩33,326 | ₩33,326 | ₩33,085 | ₩33,124 | -0.61% | 12.8만 |
|---|
| 2026.03.20 | ₩33,313 | ₩33,440 | ₩32,776 | ₩32,927 | -1.16% | 10.5만 |
|---|
| 2026.03.19 | ₩33,246 | ₩33,541 | ₩33,246 | ₩33,420 | +0.52% | 8.4만 |
|---|
| 2026.03.18 | ₩34,051 | ₩34,051 | ₩33,442 | ₩33,471 | -1.70% | 17.7만 |
|---|
| 2026.03.17 | ₩34,413 | ₩34,533 | ₩34,174 | ₩34,174 | -0.69% | 3.7만 |
|---|
| 2026.03.16 | ₩34,346 | ₩34,520 | ₩34,346 | ₩34,468 | +0.36% | 8.7만 |
|---|
| 2026.03.13 | ₩34,426 | ₩34,775 | ₩34,138 | ₩34,160 | -0.77% | 10.3만 |
|---|
| 2026.03.12 | ₩34,654 | ₩34,654 | ₩34,252 | ₩34,348 | -0.88% | 9.7만 |
|---|
| 2026.03.11 | ₩34,936 | ₩34,936 | ₩34,734 | ₩34,901 | -0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩35,138 | ₩35,311 | ₩35,016 | ₩35,055 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩34,386 | ₩35,089 | ₩34,386 | ₩35,042 | +1.91% | 11만 |
|---|
| 2026.03.06 | ₩34,453 | ₩34,748 | ₩34,399 | ₩34,729 | +0.80% | 744.3만 |
|---|
| 2026.03.05 | ₩35,137 | ₩35,137 | ₩34,507 | ₩34,772 | -1.04% | 9.3만 |
|---|
| 2026.03.04 | ₩35,472 | ₩35,673 | ₩35,452 | ₩35,616 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩35,338 | ₩35,526 | ₩35,119 | ₩35,401 | +0.18% | 16.3만 |
|---|
| 2026.03.02 | ₩36,237 | ₩36,237 | ₩35,941 | ₩35,991 | -0.68% | 9.5만 |
|---|
| 2026.02.27 | ₩36,317 | ₩36,478 | ₩36,304 | ₩36,470 | +0.42% | 8.3만 |
|---|
| 2026.02.26 | ₩36,076 | ₩36,076 | ₩35,620 | ₩35,799 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩36,317 | ₩36,424 | ₩36,129 | ₩36,160 | -0.43% | 10.2만 |
|---|
| 2026.02.24 | ₩36,277 | ₩36,451 | ₩36,223 | ₩36,344 | +0.18% | 9.2만 |
|---|
| 2026.02.23 | ₩36,129 | ₩36,424 | ₩36,129 | ₩36,338 | +0.58% | 12만 |
|---|
| 2026.02.20 | ₩36,210 | ₩36,290 | ₩36,049 | ₩36,182 | -0.08% | 10.8만 |
|---|
| 2026.02.19 | ₩36,223 | ₩36,373 | ₩36,089 | ₩36,373 | +0.41% | 14.2만 |
|---|
| 2026.02.18 | ₩36,652 | ₩36,652 | ₩36,330 | ₩36,511 | -0.38% | 12.4만 |
|---|
| 2026.02.17 | ₩36,666 | ₩36,840 | ₩36,558 | ₩36,655 | -0.03% | 1669만 |
|---|
| 2026.02.13 | ₩36,411 | ₩36,706 | ₩36,384 | ₩36,440 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩35,901 | ₩36,438 | ₩35,901 | ₩36,243 | +0.95% | 10.2만 |
|---|
| 2026.02.11 | ₩35,754 | ₩36,049 | ₩35,727 | ₩36,029 | +0.77% | 5.6만 |
|---|
| 2026.02.10 | ₩35,928 | ₩36,009 | ₩35,766 | ₩35,766 | -0.45% | 6.6만 |
|---|
| 2026.02.09 | ₩36,424 | ₩36,424 | ₩35,861 | ₩36,002 | -1.16% | 7.3만 |
|---|
| 2026.02.06 | ₩35,781 | ₩36,210 | ₩35,781 | ₩36,175 | +1.10% | 6.3만 |
|---|
| 2026.02.05 | ₩35,579 | ₩35,834 | ₩35,258 | ₩35,310 | -0.76% | 8.5만 |
|---|
| 2026.02.04 | ₩35,646 | ₩35,928 | ₩35,620 | ₩35,818 | +0.48% | 10.6만 |
|---|
| 2026.02.03 | ₩35,378 | ₩35,646 | ₩34,962 | ₩35,004 | -1.06% | 4.2만 |
|---|
| 2026.02.02 | ₩35,177 | ₩35,486 | ₩35,177 | ₩35,459 | +0.80% | 6만 |
|---|
| 2026.01.30 | ₩34,962 | ₩35,083 | ₩34,962 | ₩35,054 | +0.26% | 5.8만 |
|---|
| 2026.01.29 | ₩34,962 | ₩35,070 | ₩34,936 | ₩34,937 | -0.07% | 8.9만 |
|---|
| 2026.01.28 | ₩35,016 | ₩35,016 | ₩34,641 | ₩34,768 | -0.71% | 6.2만 |
|---|
| 2026.01.27 | ₩35,486 | ₩35,633 | ₩35,338 | ₩35,414 | -0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩35,190 | ₩35,231 | ₩35,184 | ₩35,213 | +0.06% | 6.7만 |
|---|
| 2026.01.23 | ₩34,989 | ₩35,016 | ₩34,802 | ₩34,949 | -0.11% | 7.3만 |
|---|
| 2026.01.22 | ₩34,721 | ₩34,976 | ₩34,721 | ₩34,917 | +0.56% | 7.5만 |
|---|
| 2026.01.21 | ₩34,386 | ₩34,641 | ₩34,346 | ₩34,616 | +0.67% | 8.2만 |
|---|
| 2026.01.20 | ₩33,890 | ₩34,198 | ₩33,863 | ₩34,134 | +0.72% | 8.9만 |
|---|
| 2026.01.16 | ₩34,268 | ₩34,439 | ₩34,268 | ₩34,393 | +0.36% | 9.6만 |
|---|
| 2026.01.15 | ₩34,466 | ₩34,466 | ₩34,118 | ₩34,232 | -0.68% | 6.4만 |
|---|
| 2026.01.14 | ₩34,547 | ₩34,748 | ₩34,507 | ₩34,725 | +0.52% | 9.5만 |
|---|
| 2026.01.13 | ₩34,399 | ₩34,439 | ₩34,265 | ₩34,393 | -0.02% | 29.6만 |
|---|
| 2026.01.12 | ₩34,417 | ₩34,520 | ₩34,276 | ₩34,472 | +0.16% | 7.4만 |
|---|
| 2026.01.09 | ₩34,842 | ₩34,842 | ₩34,433 | ₩34,433 | -1.17% | 8.8만 |
|---|
| 2026.01.08 | ₩34,949 | ₩34,949 | ₩34,332 | ₩34,551 | -1.14% | 8.7만 |
|---|
| 2026.01.07 | ₩34,895 | ₩36,317 | ₩34,708 | ₩34,901 | +0.02% | 8만 |
|---|
| 2026.01.06 | ₩34,131 | ₩34,265 | ₩34,118 | ₩34,238 | +0.31% | 8.4만 |
|---|
| 2026.01.05 | ₩33,393 | ₩33,675 | ₩33,393 | ₩33,631 | +0.71% | 5.5만 |
|---|
| 2026.01.02 | ₩33,849 | ₩33,957 | ₩33,823 | ₩33,946 | +0.29% | 7.1만 |
|---|
| 2025.12.31 | ₩33,943 | ₩33,943 | ₩33,853 | ₩33,853 | -0.26% | 100 |
|---|
| 2025.12.30 | ₩34,037 | ₩34,037 | ₩33,963 | ₩33,963 | -0.22% | 600 |
|---|
| 2025.12.29 | ₩34,053 | ₩34,053 | ₩34,053 | ₩34,053 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,158 | ₩34,158 | ₩34,148 | ₩34,148 | -0.03% | 300 |
|---|
| 2025.12.24 | ₩34,185 | ₩34,185 | ₩34,150 | ₩34,150 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,772 | ₩33,772 | ₩33,647 | ₩33,647 | -0.37% | 500 |
|---|
| 2025.12.18 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,380 | ₩33,380 | ₩33,279 | ₩33,279 | -0.30% | 100 |
|---|
| 2025.12.16 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,674 | ₩33,823 | ₩33,674 | ₩33,774 | +0.30% | 1.3천 |
|---|
| 2025.12.12 | ₩33,192 | ₩33,263 | ₩33,192 | ₩33,263 | +0.21% | 100 |
|---|
| 2025.12.11 | ₩33,179 | ₩33,210 | ₩33,179 | ₩33,210 | +0.09% | 2.5천 |
|---|
| 2025.12.10 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,433 | ₩32,433 | ₩32,433 | ₩32,433 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,188 | ₩33,188 | ₩33,188 | ₩33,188 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,261 | ₩33,261 | ₩33,261 | ₩33,261 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 0 |
|---|