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 | ₩37,382 | ₩37,997 | ₩37,382 | ₩37,964 | +1.56% | 7.5만 |
| 2026.10.08 | ₩37,569 | ₩37,569 | ₩36,846 | ₩37,442 | -0.34% | 9.4만 |
| 2026.10.07 | ₩37,382 | ₩38,064 | ₩37,355 | ₩37,747 | +0.98% | 11.1만 |
| 2026.10.06 | ₩37,395 | ₩37,395 | ₩36,833 | ₩37,254 | -0.38% | 10.6만 |
| 2026.10.05 | ₩37,127 | ₩37,272 | ₩36,866 | ₩37,149 | +0.06% | 7.8만 |
| 2026.10.02 | ₩37,435 | ₩37,435 | ₩37,033 | ₩37,249 | -0.50% | 8.1만 |
| 2026.10.01 | ₩37,864 | ₩37,864 | ₩37,368 | ₩37,384 | -1.27% | 15.2만 |
| 2026.09.30 | ₩38,332 | ₩38,406 | ₩37,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,015 |
| -0.83% |
| 9.1만 |
| 2026.09.29 | ₩38,667 | ₩38,667 | ₩38,105 | ₩38,376 | -0.75% | 9.6만 |
|---|
| 2026.09.28 | ₩38,399 | ₩38,734 | ₩38,359 | ₩38,583 | +0.48% | 8.7만 |
|---|
| 2026.09.25 | ₩38,453 | ₩38,600 | ₩38,238 | ₩38,546 | +0.24% | 9.7만 |
|---|
| 2026.09.24 | ₩38,024 | ₩38,546 | ₩38,024 | ₩38,407 | +1.01% | 11.3만 |
|---|
| 2026.09.23 | ₩38,453 | ₩38,453 | ₩37,984 | ₩38,114 | -0.88% | 9.7만 |
|---|
| 2026.09.22 | ₩38,158 | ₩38,653 | ₩37,971 | ₩38,493 | +0.88% | 8.5만 |
|---|
| 2026.09.21 | ₩38,078 | ₩38,412 | ₩37,877 | ₩38,261 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩38,064 | ₩38,064 | ₩37,866 | ₩37,987 | -0.20% | 11.4만 |
|---|
| 2026.09.17 | ₩37,971 | ₩38,153 | ₩37,944 | ₩38,153 | +0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩37,716 | ₩37,810 | ₩37,515 | ₩37,628 | -0.23% | 7.7만 |
|---|
| 2026.09.15 | ₩37,703 | ₩37,703 | ₩37,462 | ₩37,632 | -0.19% | 6.9만 |
|---|
| 2026.09.14 | ₩37,864 | ₩37,944 | ₩37,649 | ₩37,776 | -0.23% | 8.3만 |
|---|
| 2026.09.11 | ₩37,542 | ₩37,542 | ₩37,207 | ₩37,226 | -0.84% | 10.1만 |
|---|
| 2026.09.10 | ₩37,569 | ₩37,569 | ₩37,261 | ₩37,281 | -0.77% | 7.8만 |
|---|
| 2026.09.09 | ₩37,649 | ₩37,770 | ₩37,502 | ₩37,534 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩38,118 | ₩38,118 | ₩37,689 | ₩37,692 | -1.12% | 10.9만 |
|---|
| 2026.09.04 | ₩39,028 | ₩39,028 | ₩38,747 | ₩38,838 | -0.49% | 8.4만 |
|---|
| 2026.09.03 | ₩39,524 | ₩39,524 | ₩38,894 | ₩39,347 | -0.45% | 8.4만 |
|---|
| 2026.09.02 | ₩39,028 | ₩39,417 | ₩38,912 | ₩39,141 | +0.29% | 8.4만 |
|---|
| 2026.09.01 | ₩38,734 | ₩38,761 | ₩38,587 | ₩38,761 | +0.07% | 9.2만 |
|---|
| 2026.08.31 | ₩38,332 | ₩38,399 | ₩38,091 | ₩38,367 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩38,694 | ₩38,694 | ₩38,372 | ₩38,497 | -0.51% | 9만 |
|---|
| 2026.08.27 | ₩38,935 | ₩39,042 | ₩38,761 | ₩38,890 | -0.11% | 8.3만 |
|---|
| 2026.08.26 | ₩39,738 | ₩39,738 | ₩39,229 | ₩39,273 | -1.17% | 9.3만 |
|---|
| 2026.08.25 | ₩39,551 | ₩40,033 | ₩39,551 | ₩39,879 | +0.83% | 7.3만 |
|---|
| 2026.08.24 | ₩39,470 | ₩39,470 | ₩39,055 | ₩39,411 | -0.15% | 10.7만 |
|---|
| 2026.08.21 | ₩38,948 | ₩39,805 | ₩38,948 | ₩39,587 | +1.64% | 7.8만 |
|---|
| 2026.08.20 | ₩39,577 | ₩39,644 | ₩39,095 | ₩39,111 | -1.18% | 9.8만 |
|---|
| 2026.08.19 | ₩38,921 | ₩39,925 | ₩38,921 | ₩39,899 | +2.51% | 9.2만 |
|---|
| 2026.08.18 | ₩37,716 | ₩38,225 | ₩37,716 | ₩38,205 | +1.30% | 5.1만 |
|---|
| 2026.08.17 | ₩37,087 | ₩37,489 | ₩37,020 | ₩37,394 | +0.83% | 6.8만 |
|---|
| 2026.08.14 | ₩37,060 | ₩37,161 | ₩36,920 | ₩37,151 | +0.25% | 8.4만 |
|---|
| 2026.08.13 | ₩37,596 | ₩37,596 | ₩37,402 | ₩37,475 | -0.32% | 7.6만 |
|---|
| 2026.08.12 | ₩37,207 | ₩37,502 | ₩37,060 | ₩37,467 | +0.70% | 9.7만 |
|---|
| 2026.08.11 | ₩37,716 | ₩37,877 | ₩37,446 | ₩37,446 | -0.72% | 7.3만 |
|---|
| 2026.08.10 | ₩37,261 | ₩37,730 | ₩37,261 | ₩37,681 | +1.13% | 8.6만 |
|---|
| 2026.08.07 | ₩37,074 | ₩37,274 | ₩36,846 | ₩37,228 | +0.42% | 8만 |
|---|
| 2026.08.06 | ₩37,060 | ₩37,301 | ₩36,565 | ₩36,779 | -0.76% | 8.1만 |
|---|
| 2026.08.05 | ₩36,645 | ₩37,033 | ₩36,436 | ₩36,645 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩36,029 | ₩36,250 | ₩35,869 | ₩36,142 | +0.31% | 7.1만 |
|---|
| 2026.08.03 | ₩36,484 | ₩36,525 | ₩35,775 | ₩35,965 | -1.42% | 7.5만 |
|---|
| 2026.07.31 | ₩36,444 | ₩36,525 | ₩36,069 | ₩36,404 | -0.11% | 11.4만 |
|---|
| 2026.07.30 | ₩36,739 | ₩36,873 | ₩36,518 | ₩36,859 | +0.33% | 13.5만 |
|---|
| 2026.07.29 | ₩37,582 | ₩37,689 | ₩37,355 | ₩37,415 | -0.45% | 14.2만 |
|---|
| 2026.07.28 | ₩37,221 | ₩37,823 | ₩37,221 | ₩37,542 | +0.86% | 7.1만 |
|---|
| 2026.07.27 | ₩36,900 | ₩37,154 | ₩36,645 | ₩36,843 | -0.15% | 7.6만 |
|---|
| 2026.07.24 | ₩36,699 | ₩36,766 | ₩36,551 | ₩36,655 | -0.12% | 9.1만 |
|---|
| 2026.07.23 | ₩35,681 | ₩36,431 | ₩35,681 | ₩36,428 | +2.09% | 8.8만 |
|---|
| 2026.07.22 | ₩36,297 | ₩36,310 | ₩35,922 | ₩36,029 | -0.74% | 8.7만 |
|---|
| 2026.07.21 | ₩35,815 | ₩36,270 | ₩35,775 | ₩36,202 | +1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩36,404 | ₩36,404 | ₩35,761 | ₩35,790 | -1.69% | 7.6만 |
|---|
| 2026.07.17 | ₩36,418 | ₩36,725 | ₩36,270 | ₩36,407 | -0.03% | 7.3만 |
|---|
| 2026.07.16 | ₩35,869 | ₩36,377 | ₩35,708 | ₩36,356 | +1.36% | 7.9만 |
|---|
| 2026.07.15 | ₩35,547 | ₩35,889 | ₩35,547 | ₩35,782 | +0.66% | 8.7만 |
|---|
| 2026.07.14 | ₩35,882 | ₩35,882 | ₩35,561 | ₩35,620 | -0.73% | 7.9만 |
|---|
| 2026.07.13 | ₩36,096 | ₩36,324 | ₩35,909 | ₩36,138 | +0.11% | 6.6만 |
|---|
| 2026.07.10 | ₩36,752 | ₩36,752 | ₩36,177 | ₩36,270 | -1.31% | 8.1만 |
|---|
| 2026.07.09 | ₩36,766 | ₩36,984 | ₩36,672 | ₩36,767 | +0.00% | 8.8만 |
|---|
| 2026.07.08 | ₩37,074 | ₩37,194 | ₩36,980 | ₩36,992 | -0.22% | 8.1만 |
|---|
| 2026.07.07 | ₩37,395 | ₩37,560 | ₩37,355 | ₩37,542 | +0.39% | 7.9만 |
|---|
| 2026.07.06 | ₩37,207 | ₩37,207 | ₩36,672 | ₩36,944 | -0.71% | 8.9만 |
|---|
| 2026.07.02 | ₩36,618 | ₩37,522 | ₩36,592 | ₩37,368 | +2.05% | 199.4만 |
|---|
| 2026.07.01 | ₩36,418 | ₩36,819 | ₩36,043 | ₩36,183 | -0.64% | 165.7만 |
|---|
| 2026.06.30 | ₩36,739 | ₩36,739 | ₩36,337 | ₩36,387 | -0.96% | 6.9만 |
|---|
| 2026.06.29 | ₩36,404 | ₩36,766 | ₩36,404 | ₩36,731 | +0.90% | 9.2만 |
|---|
| 2026.06.26 | ₩35,427 | ₩36,361 | ₩35,427 | ₩36,361 | +2.64% | 11.7만 |
|---|
| 2026.06.25 | ₩34,998 | ₩35,648 | ₩34,998 | ₩35,385 | +1.11% | 9.2만 |
|---|
| 2026.06.24 | ₩34,878 | ₩35,159 | ₩34,811 | ₩34,943 | +0.19% | 9.1만 |
|---|
| 2026.06.23 | ₩34,396 | ₩34,744 | ₩34,396 | ₩34,688 | +0.85% | 6.8만 |
|---|
| 2026.06.22 | ₩33,820 | ₩34,289 | ₩33,820 | ₩34,204 | +1.14% | 10.2만 |
|---|
| 2026.06.18 | ₩34,262 | ₩34,313 | ₩33,579 | ₩33,808 | -1.32% | 8.2만 |
|---|
| 2026.06.17 | ₩34,369 | ₩34,583 | ₩34,141 | ₩34,267 | -0.30% | 9.5만 |
|---|
| 2026.06.16 | ₩34,456 | ₩34,490 | ₩34,089 | ₩34,369 | -0.25% | 8만 |
|---|
| 2026.06.15 | ₩34,349 | ₩34,617 | ₩34,349 | ₩34,415 | +0.19% | 6.5만 |
|---|
| 2026.06.12 | ₩34,839 | ₩34,854 | ₩34,757 | ₩34,764 | -0.22% | 7.9만 |
|---|
| 2026.06.11 | ₩34,597 | ₩35,092 | ₩34,574 | ₩34,917 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩34,449 | ₩34,579 | ₩34,155 | ₩34,199 | -0.73% | 5만 |
|---|
| 2026.06.09 | ₩34,503 | ₩34,530 | ₩34,257 | ₩34,461 | -0.12% | 7.5만 |
|---|
| 2026.06.08 | ₩34,570 | ₩34,690 | ₩34,249 | ₩34,262 | -0.89% | 7.6만 |
|---|
| 2026.06.05 | ₩34,556 | ₩34,864 | ₩34,530 | ₩34,558 | +0.00% | 7.5만 |
|---|
| 2026.06.04 | ₩33,967 | ₩34,409 | ₩33,967 | ₩34,389 | +1.24% | 8.6만 |
|---|
| 2026.06.03 | ₩33,030 | ₩33,476 | ₩33,030 | ₩33,414 | +1.16% | 6.1만 |
|---|
| 2026.06.02 | ₩33,017 | ₩33,311 | ₩33,017 | ₩33,222 | +0.62% | 7.7만 |
|---|
| 2026.06.01 | ₩34,048 | ₩34,048 | ₩33,539 | ₩33,609 | -1.29% | 8.7만 |
|---|
| 2026.05.29 | ₩34,610 | ₩34,610 | ₩34,302 | ₩34,411 | -0.58% | 8.1만 |
|---|
| 2026.05.28 | ₩34,382 | ₩34,717 | ₩34,382 | ₩34,626 | +0.71% | 7.6만 |
|---|
| 2026.05.27 | ₩34,409 | ₩34,530 | ₩34,329 | ₩34,362 | -0.14% | 6.7만 |
|---|
| 2026.05.26 | ₩34,249 | ₩34,342 | ₩34,162 | ₩34,174 | -0.22% | 7.8만 |
|---|
| 2026.05.22 | ₩34,428 | ₩34,449 | ₩34,302 | ₩34,389 | -0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩33,686 | ₩34,168 | ₩33,686 | ₩34,116 | +1.28% | 9.1만 |
|---|
| 2026.05.20 | ₩33,726 | ₩33,941 | ₩33,619 | ₩33,796 | +0.21% | 7.7만 |
|---|
| 2026.05.19 | ₩33,291 | ₩33,693 | ₩33,291 | ₩33,580 | +0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩33,271 | ₩33,285 | ₩33,104 | ₩33,247 | -0.07% | 8.8만 |
|---|
| 2026.05.15 | ₩33,700 | ₩33,700 | ₩33,285 | ₩33,298 | -1.19% | 9.4만 |
|---|
| 2026.05.14 | ₩33,680 | ₩33,935 | ₩33,680 | ₩33,779 | +0.29% | 6만 |
|---|
| 2026.05.13 | ₩33,499 | ₩33,941 | ₩33,499 | ₩33,884 | +1.15% | 8.2만 |
|---|
| 2026.05.12 | ₩33,271 | ₩33,780 | ₩33,258 | ₩33,669 | +1.20% | 9만 |
|---|
| 2026.05.11 | ₩33,084 | ₩33,659 | ₩33,084 | ₩33,165 | +0.25% | 9.2만 |
|---|
| 2026.05.08 | ₩33,124 | ₩33,251 | ₩33,057 | ₩33,119 | -0.02% | 7.5만 |
|---|
| 2026.05.07 | ₩33,639 | ₩33,639 | ₩33,244 | ₩33,297 | -1.02% | 7.2만 |
|---|
| 2026.05.06 | ₩33,726 | ₩33,967 | ₩33,726 | ₩33,918 | +0.57% | 8.3만 |
|---|
| 2026.05.05 | ₩33,398 | ₩33,619 | ₩33,398 | ₩33,568 | +0.51% | 5.8만 |
|---|
| 2026.05.04 | ₩33,218 | ₩33,432 | ₩33,218 | ₩33,392 | +0.52% | 10.4만 |
|---|
| 2026.05.01 | ₩33,534 | ₩33,534 | ₩33,392 | ₩33,425 | -0.32% | 8.3만 |
|---|
| 2026.04.30 | ₩33,352 | ₩33,646 | ₩33,352 | ₩33,538 | +0.56% | 9.9만 |
|---|
| 2026.04.29 | ₩32,508 | ₩32,615 | ₩32,456 | ₩32,531 | +0.07% | 10.4만 |
|---|
| 2026.04.28 | ₩32,950 | ₩33,032 | ₩32,750 | ₩32,870 | -0.24% | 9.4만 |
|---|
| 2026.04.27 | ₩32,977 | ₩33,198 | ₩32,829 | ₩32,837 | -0.42% | 8만 |
|---|
| 2026.04.24 | ₩33,338 | ₩33,338 | ₩33,044 | ₩33,187 | -0.45% | 9.7만 |
|---|
| 2026.04.23 | ₩33,587 | ₩33,686 | ₩33,405 | ₩33,601 | +0.04% | 9.5만 |
|---|
| 2026.04.22 | ₩33,673 | ₩33,673 | ₩33,432 | ₩33,559 | -0.34% | 11.4만 |
|---|
| 2026.04.21 | ₩33,967 | ₩33,981 | ₩33,512 | ₩33,564 | -1.19% | 6.1만 |
|---|
| 2026.04.20 | ₩34,369 | ₩34,423 | ₩34,195 | ₩34,235 | -0.39% | 9.6만 |
|---|
| 2026.04.17 | ₩34,222 | ₩34,570 | ₩34,222 | ₩34,490 | +0.78% | 10.7만 |
|---|
| 2026.04.16 | ₩34,168 | ₩34,168 | ₩33,994 | ₩34,052 | -0.34% | 8.4만 |
|---|
| 2026.04.15 | ₩34,480 | ₩34,503 | ₩34,115 | ₩34,376 | -0.30% | 11.8만 |
|---|
| 2026.04.14 | ₩34,376 | ₩34,556 | ₩34,376 | ₩34,467 | +0.26% | 10.3만 |
|---|
| 2026.04.13 | ₩34,074 | ₩34,259 | ₩33,954 | ₩34,259 | +0.54% | 8.5만 |
|---|
| 2026.04.10 | ₩34,476 | ₩34,476 | ₩34,155 | ₩34,195 | -0.82% | 13만 |
|---|
| 2026.04.09 | ₩34,302 | ₩34,771 | ₩34,302 | ₩34,567 | +0.77% | 15.8만 |
|---|
| 2026.04.08 | ₩34,342 | ₩34,570 | ₩34,329 | ₩34,555 | +0.62% | 8.4만 |
|---|
| 2026.04.07 | ₩33,820 | ₩33,900 | ₩33,479 | ₩33,840 | +0.06% | 6.9만 |
|---|
| 2026.04.06 | ₩34,275 | ₩34,275 | ₩34,040 | ₩34,099 | -0.52% | 15만 |
|---|
| 2026.04.02 | ₩34,289 | ₩34,423 | ₩34,128 | ₩34,286 | -0.01% | 9.7만 |
|---|
| 2026.04.01 | ₩34,382 | ₩34,797 | ₩34,382 | ₩34,570 | +0.55% | 13.3만 |
|---|
| 2026.03.31 | ₩34,061 | ₩34,249 | ₩33,833 | ₩34,220 | +0.47% | 13.5만 |
|---|
| 2026.03.30 | ₩33,465 | ₩33,523 | ₩33,378 | ₩33,461 | -0.01% | 8.2만 |
|---|
| 2026.03.27 | ₩33,459 | ₩33,633 | ₩33,086 | ₩33,086 | -1.11% | 9.6만 |
|---|
| 2026.03.26 | ₩33,606 | ₩33,673 | ₩33,425 | ₩33,435 | -0.51% | 10만 |
|---|
| 2026.03.25 | ₩33,472 | ₩33,680 | ₩33,472 | ₩33,592 | +0.36% | 11.4만 |
|---|
| 2026.03.24 | ₩32,950 | ₩33,157 | ₩32,950 | ₩33,048 | +0.30% | 8.2만 |
|---|
| 2026.03.23 | ₩33,271 | ₩33,271 | ₩33,030 | ₩33,069 | -0.61% | 12.8만 |
|---|
| 2026.03.20 | ₩33,258 | ₩33,385 | ₩32,722 | ₩32,872 | -1.16% | 10.5만 |
|---|
| 2026.03.19 | ₩33,191 | ₩33,485 | ₩33,191 | ₩33,365 | +0.52% | 8.4만 |
|---|
| 2026.03.18 | ₩33,994 | ₩33,994 | ₩33,386 | ₩33,416 | -1.70% | 17.7만 |
|---|
| 2026.03.17 | ₩34,356 | ₩34,476 | ₩34,117 | ₩34,117 | -0.69% | 3.7만 |
|---|
| 2026.03.16 | ₩34,289 | ₩34,463 | ₩34,289 | ₩34,411 | +0.36% | 8.7만 |
|---|
| 2026.03.13 | ₩34,369 | ₩34,717 | ₩34,081 | ₩34,104 | -0.77% | 10.3만 |
|---|
| 2026.03.12 | ₩34,597 | ₩34,597 | ₩34,195 | ₩34,291 | -0.88% | 9.7만 |
|---|
| 2026.03.11 | ₩34,878 | ₩34,878 | ₩34,677 | ₩34,843 | -0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩35,080 | ₩35,253 | ₩34,958 | ₩34,997 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩34,329 | ₩35,030 | ₩34,329 | ₩34,984 | +1.91% | 11만 |
|---|
| 2026.03.06 | ₩34,396 | ₩34,690 | ₩34,342 | ₩34,672 | +0.80% | 744.3만 |
|---|
| 2026.03.05 | ₩35,079 | ₩35,079 | ₩34,449 | ₩34,714 | -1.04% | 9.3만 |
|---|
| 2026.03.04 | ₩35,413 | ₩35,614 | ₩35,393 | ₩35,557 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩35,279 | ₩35,467 | ₩35,061 | ₩35,342 | +0.18% | 16.3만 |
|---|
| 2026.03.02 | ₩36,177 | ₩36,177 | ₩35,882 | ₩35,932 | -0.68% | 9.5만 |
|---|
| 2026.02.27 | ₩36,257 | ₩36,418 | ₩36,243 | ₩36,410 | +0.42% | 8.3만 |
|---|
| 2026.02.26 | ₩36,016 | ₩36,016 | ₩35,561 | ₩35,740 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩36,257 | ₩36,364 | ₩36,069 | ₩36,100 | -0.43% | 10.2만 |
|---|
| 2026.02.24 | ₩36,217 | ₩36,391 | ₩36,163 | ₩36,284 | +0.18% | 9.2만 |
|---|
| 2026.02.23 | ₩36,069 | ₩36,364 | ₩36,069 | ₩36,278 | +0.58% | 12만 |
|---|
| 2026.02.20 | ₩36,150 | ₩36,230 | ₩35,989 | ₩36,122 | -0.08% | 10.8만 |
|---|
| 2026.02.19 | ₩36,163 | ₩36,313 | ₩36,029 | ₩36,313 | +0.41% | 14.2만 |
|---|
| 2026.02.18 | ₩36,592 | ₩36,592 | ₩36,270 | ₩36,451 | -0.38% | 12.4만 |
|---|
| 2026.02.17 | ₩36,605 | ₩36,779 | ₩36,498 | ₩36,594 | -0.03% | 1669만 |
|---|
| 2026.02.13 | ₩36,351 | ₩36,645 | ₩36,324 | ₩36,380 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩35,842 | ₩36,377 | ₩35,842 | ₩36,183 | +0.95% | 10.2만 |
|---|
| 2026.02.11 | ₩35,695 | ₩35,989 | ₩35,668 | ₩35,969 | +0.77% | 5.6만 |
|---|
| 2026.02.10 | ₩35,869 | ₩35,949 | ₩35,707 | ₩35,707 | -0.45% | 6.6만 |
|---|
| 2026.02.09 | ₩36,364 | ₩36,364 | ₩35,802 | ₩35,942 | -1.16% | 7.3만 |
|---|
| 2026.02.06 | ₩35,721 | ₩36,150 | ₩35,721 | ₩36,115 | +1.10% | 6.3만 |
|---|
| 2026.02.05 | ₩35,520 | ₩35,775 | ₩35,199 | ₩35,251 | -0.76% | 8.5만 |
|---|
| 2026.02.04 | ₩35,587 | ₩35,869 | ₩35,561 | ₩35,759 | +0.48% | 10.6만 |
|---|
| 2026.02.03 | ₩35,320 | ₩35,587 | ₩34,905 | ₩34,946 | -1.06% | 4.2만 |
|---|
| 2026.02.02 | ₩35,119 | ₩35,427 | ₩35,119 | ₩35,400 | +0.80% | 6만 |
|---|
| 2026.01.30 | ₩34,905 | ₩35,025 | ₩34,905 | ₩34,996 | +0.26% | 5.8만 |
|---|
| 2026.01.29 | ₩34,905 | ₩35,012 | ₩34,878 | ₩34,879 | -0.07% | 8.9만 |
|---|
| 2026.01.28 | ₩34,958 | ₩34,958 | ₩34,583 | ₩34,710 | -0.71% | 6.2만 |
|---|
| 2026.01.27 | ₩35,427 | ₩35,574 | ₩35,279 | ₩35,356 | -0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩35,132 | ₩35,172 | ₩35,126 | ₩35,155 | +0.06% | 6.7만 |
|---|
| 2026.01.23 | ₩34,931 | ₩34,958 | ₩34,744 | ₩34,891 | -0.11% | 7.3만 |
|---|
| 2026.01.22 | ₩34,664 | ₩34,918 | ₩34,664 | ₩34,859 | +0.56% | 7.5만 |
|---|
| 2026.01.21 | ₩34,329 | ₩34,583 | ₩34,289 | ₩34,559 | +0.67% | 8.2만 |
|---|
| 2026.01.20 | ₩33,833 | ₩34,141 | ₩33,807 | ₩34,077 | +0.72% | 8.9만 |
|---|
| 2026.01.16 | ₩34,211 | ₩34,382 | ₩34,211 | ₩34,336 | +0.36% | 9.6만 |
|---|
| 2026.01.15 | ₩34,409 | ₩34,409 | ₩34,061 | ₩34,175 | -0.68% | 6.4만 |
|---|
| 2026.01.14 | ₩34,490 | ₩34,690 | ₩34,449 | ₩34,668 | +0.52% | 9.5만 |
|---|
| 2026.01.13 | ₩34,342 | ₩34,382 | ₩34,208 | ₩34,336 | -0.02% | 29.6만 |
|---|
| 2026.01.12 | ₩34,360 | ₩34,463 | ₩34,219 | ₩34,415 | +0.16% | 7.4만 |
|---|
| 2026.01.09 | ₩34,784 | ₩34,784 | ₩34,376 | ₩34,376 | -1.17% | 8.8만 |
|---|
| 2026.01.08 | ₩34,891 | ₩34,891 | ₩34,275 | ₩34,494 | -1.14% | 8.7만 |
|---|
| 2026.01.07 | ₩34,838 | ₩36,257 | ₩34,650 | ₩34,843 | +0.02% | 8만 |
|---|
| 2026.01.06 | ₩34,074 | ₩34,208 | ₩34,061 | ₩34,182 | +0.31% | 8.4만 |
|---|
| 2026.01.05 | ₩33,338 | ₩33,619 | ₩33,338 | ₩33,575 | +0.71% | 5.5만 |
|---|
| 2026.01.02 | ₩33,793 | ₩33,900 | ₩33,767 | ₩33,890 | +0.29% | 7.1만 |
|---|
| 2025.12.31 | ₩33,887 | ₩33,887 | ₩33,797 | ₩33,797 | -0.26% | 100 |
|---|
| 2025.12.30 | ₩33,981 | ₩33,981 | ₩33,907 | ₩33,907 | -0.22% | 600 |
|---|
| 2025.12.29 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,101 | ₩34,101 | ₩34,092 | ₩34,092 | -0.03% | 300 |
|---|
| 2025.12.24 | ₩34,128 | ₩34,128 | ₩34,093 | ₩34,093 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,716 | ₩33,716 | ₩33,591 | ₩33,591 | -0.37% | 500 |
|---|
| 2025.12.18 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,325 | ₩33,325 | ₩33,224 | ₩33,224 | -0.30% | 100 |
|---|
| 2025.12.16 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,618 | ₩33,767 | ₩33,618 | ₩33,718 | +0.30% | 1.3천 |
|---|
| 2025.12.12 | ₩33,137 | ₩33,208 | ₩33,137 | ₩33,208 | +0.21% | 100 |
|---|
| 2025.12.11 | ₩33,124 | ₩33,155 | ₩33,124 | ₩33,155 | +0.09% | 2.5천 |
|---|
| 2025.12.10 | ₩32,891 | ₩32,891 | ₩32,891 | ₩32,891 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,379 | ₩32,379 | ₩32,379 | ₩32,379 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,133 | ₩33,133 | ₩33,133 | ₩33,133 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 0 |
|---|