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 | ₩37,445 | ₩38,062 | ₩37,445 | ₩38,028 | +1.56% | 7.5만 |
| 2026.10.08 | ₩37,632 | ₩37,632 | ₩36,908 | ₩37,505 | -0.34% | 9.4만 |
| 2026.10.07 | ₩37,445 | ₩38,129 | ₩37,418 | ₩37,811 | +0.98% | 11.1만 |
| 2026.10.06 | ₩37,458 | ₩37,458 | ₩36,895 | ₩37,317 | -0.38% | 10.6만 |
| 2026.10.05 | ₩37,190 | ₩37,335 | ₩36,928 | ₩37,211 | +0.06% | 7.8만 |
| 2026.10.02 | ₩37,498 | ₩37,498 | ₩37,096 | ₩37,312 | -0.50% | 8.1만 |
| 2026.10.01 | ₩37,927 | ₩37,927 | ₩37,431 | ₩37,447 | -1.27% | 15.2만 |
| 2026.09.30 | ₩38,397 | ₩38,471 | ₩38,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,079 |
| -0.83% |
| 9.1만 |
| 2026.09.29 | ₩38,732 | ₩38,732 | ₩38,169 | ₩38,441 | -0.75% | 9.6만 |
|---|
| 2026.09.28 | ₩38,464 | ₩38,799 | ₩38,424 | ₩38,648 | +0.48% | 8.7만 |
|---|
| 2026.09.25 | ₩38,518 | ₩38,665 | ₩38,303 | ₩38,611 | +0.24% | 9.7만 |
|---|
| 2026.09.24 | ₩38,088 | ₩38,611 | ₩38,088 | ₩38,472 | +1.01% | 11.3만 |
|---|
| 2026.09.23 | ₩38,518 | ₩38,518 | ₩38,048 | ₩38,178 | -0.88% | 9.7만 |
|---|
| 2026.09.22 | ₩38,222 | ₩38,719 | ₩38,035 | ₩38,558 | +0.88% | 8.5만 |
|---|
| 2026.09.21 | ₩38,142 | ₩38,477 | ₩37,941 | ₩38,326 | +0.48% | 10.9만 |
|---|
| 2026.09.18 | ₩38,129 | ₩38,129 | ₩37,930 | ₩38,051 | -0.20% | 11.4만 |
|---|
| 2026.09.17 | ₩38,035 | ₩38,217 | ₩38,008 | ₩38,217 | +0.48% | 7.6만 |
|---|
| 2026.09.16 | ₩37,780 | ₩37,874 | ₩37,579 | ₩37,691 | -0.23% | 7.7만 |
|---|
| 2026.09.15 | ₩37,767 | ₩37,767 | ₩37,525 | ₩37,695 | -0.19% | 6.9만 |
|---|
| 2026.09.14 | ₩37,927 | ₩38,008 | ₩37,713 | ₩37,840 | -0.23% | 8.3만 |
|---|
| 2026.09.11 | ₩37,606 | ₩37,606 | ₩37,270 | ₩37,289 | -0.84% | 10.1만 |
|---|
| 2026.09.10 | ₩37,632 | ₩37,632 | ₩37,324 | ₩37,344 | -0.77% | 7.8만 |
|---|
| 2026.09.09 | ₩37,713 | ₩37,834 | ₩37,565 | ₩37,598 | -0.31% | 8.2만 |
|---|
| 2026.09.08 | ₩38,182 | ₩38,182 | ₩37,753 | ₩37,756 | -1.12% | 10.9만 |
|---|
| 2026.09.04 | ₩39,094 | ₩39,094 | ₩38,813 | ₩38,904 | -0.49% | 8.4만 |
|---|
| 2026.09.03 | ₩39,590 | ₩39,590 | ₩38,960 | ₩39,413 | -0.45% | 8.4만 |
|---|
| 2026.09.02 | ₩39,094 | ₩39,483 | ₩38,978 | ₩39,207 | +0.29% | 8.4만 |
|---|
| 2026.09.01 | ₩38,799 | ₩38,826 | ₩38,652 | ₩38,826 | +0.07% | 9.2만 |
|---|
| 2026.08.31 | ₩38,397 | ₩38,464 | ₩38,155 | ₩38,432 | +0.09% | 8만 |
|---|
| 2026.08.28 | ₩38,759 | ₩38,759 | ₩38,437 | ₩38,562 | -0.51% | 9만 |
|---|
| 2026.08.27 | ₩39,000 | ₩39,108 | ₩38,826 | ₩38,956 | -0.11% | 8.3만 |
|---|
| 2026.08.26 | ₩39,805 | ₩39,805 | ₩39,295 | ₩39,340 | -1.17% | 9.3만 |
|---|
| 2026.08.25 | ₩39,617 | ₩40,100 | ₩39,617 | ₩39,946 | +0.83% | 7.3만 |
|---|
| 2026.08.24 | ₩39,537 | ₩39,537 | ₩39,121 | ₩39,478 | -0.15% | 10.7만 |
|---|
| 2026.08.21 | ₩39,014 | ₩39,872 | ₩39,014 | ₩39,653 | +1.64% | 7.8만 |
|---|
| 2026.08.20 | ₩39,644 | ₩39,711 | ₩39,161 | ₩39,177 | -1.18% | 9.8만 |
|---|
| 2026.08.19 | ₩38,987 | ₩39,993 | ₩38,987 | ₩39,966 | +2.51% | 9.2만 |
|---|
| 2026.08.18 | ₩37,780 | ₩38,290 | ₩37,780 | ₩38,269 | +1.30% | 5.1만 |
|---|
| 2026.08.17 | ₩37,150 | ₩37,552 | ₩37,083 | ₩37,457 | +0.83% | 6.8만 |
|---|
| 2026.08.14 | ₩37,123 | ₩37,223 | ₩36,982 | ₩37,214 | +0.25% | 8.4만 |
|---|
| 2026.08.13 | ₩37,659 | ₩37,659 | ₩37,465 | ₩37,539 | -0.32% | 7.6만 |
|---|
| 2026.08.12 | ₩37,270 | ₩37,565 | ₩37,123 | ₩37,530 | +0.70% | 9.7만 |
|---|
| 2026.08.11 | ₩37,780 | ₩37,941 | ₩37,509 | ₩37,509 | -0.72% | 7.3만 |
|---|
| 2026.08.10 | ₩37,324 | ₩37,793 | ₩37,324 | ₩37,745 | +1.13% | 8.6만 |
|---|
| 2026.08.07 | ₩37,136 | ₩37,337 | ₩36,908 | ₩37,290 | +0.42% | 8만 |
|---|
| 2026.08.06 | ₩37,123 | ₩37,364 | ₩36,627 | ₩36,841 | -0.76% | 8.1만 |
|---|
| 2026.08.05 | ₩36,707 | ₩37,096 | ₩36,498 | ₩36,707 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩36,090 | ₩36,311 | ₩35,929 | ₩36,203 | +0.31% | 7.1만 |
|---|
| 2026.08.03 | ₩36,546 | ₩36,586 | ₩35,835 | ₩36,026 | -1.42% | 7.5만 |
|---|
| 2026.07.31 | ₩36,506 | ₩36,586 | ₩36,130 | ₩36,466 | -0.11% | 11.4만 |
|---|
| 2026.07.30 | ₩36,801 | ₩36,935 | ₩36,580 | ₩36,922 | +0.33% | 13.5만 |
|---|
| 2026.07.29 | ₩37,646 | ₩37,753 | ₩37,418 | ₩37,478 | -0.45% | 14.2만 |
|---|
| 2026.07.28 | ₩37,284 | ₩37,887 | ₩37,284 | ₩37,606 | +0.86% | 7.1만 |
|---|
| 2026.07.27 | ₩36,962 | ₩37,217 | ₩36,707 | ₩36,905 | -0.15% | 7.6만 |
|---|
| 2026.07.24 | ₩36,761 | ₩36,828 | ₩36,613 | ₩36,716 | -0.12% | 9.1만 |
|---|
| 2026.07.23 | ₩35,741 | ₩36,492 | ₩35,741 | ₩36,490 | +2.09% | 8.8만 |
|---|
| 2026.07.22 | ₩36,358 | ₩36,372 | ₩35,983 | ₩36,090 | -0.74% | 8.7만 |
|---|
| 2026.07.21 | ₩35,875 | ₩36,331 | ₩35,835 | ₩36,263 | +1.08% | 9.3만 |
|---|
| 2026.07.20 | ₩36,466 | ₩36,466 | ₩35,822 | ₩35,850 | -1.69% | 7.6만 |
|---|
| 2026.07.17 | ₩36,479 | ₩36,787 | ₩36,331 | ₩36,468 | -0.03% | 7.3만 |
|---|
| 2026.07.16 | ₩35,929 | ₩36,439 | ₩35,768 | ₩36,417 | +1.36% | 7.9만 |
|---|
| 2026.07.15 | ₩35,607 | ₩35,949 | ₩35,607 | ₩35,842 | +0.66% | 8.7만 |
|---|
| 2026.07.14 | ₩35,943 | ₩35,943 | ₩35,621 | ₩35,680 | -0.73% | 7.9만 |
|---|
| 2026.07.13 | ₩36,157 | ₩36,385 | ₩35,969 | ₩36,199 | +0.11% | 6.6만 |
|---|
| 2026.07.10 | ₩36,814 | ₩36,814 | ₩36,238 | ₩36,331 | -1.31% | 8.1만 |
|---|
| 2026.07.09 | ₩36,828 | ₩37,046 | ₩36,734 | ₩36,829 | +0.00% | 8.8만 |
|---|
| 2026.07.08 | ₩37,136 | ₩37,257 | ₩37,042 | ₩37,054 | -0.22% | 8.1만 |
|---|
| 2026.07.07 | ₩37,458 | ₩37,623 | ₩37,418 | ₩37,606 | +0.39% | 7.9만 |
|---|
| 2026.07.06 | ₩37,270 | ₩37,270 | ₩36,734 | ₩37,006 | -0.71% | 8.9만 |
|---|
| 2026.07.02 | ₩36,680 | ₩37,585 | ₩36,653 | ₩37,431 | +2.05% | 199.4만 |
|---|
| 2026.07.01 | ₩36,479 | ₩36,881 | ₩36,103 | ₩36,244 | -0.64% | 165.7만 |
|---|
| 2026.06.30 | ₩36,801 | ₩36,801 | ₩36,399 | ₩36,448 | -0.96% | 6.9만 |
|---|
| 2026.06.29 | ₩36,466 | ₩36,828 | ₩36,466 | ₩36,793 | +0.90% | 9.2만 |
|---|
| 2026.06.26 | ₩35,487 | ₩36,423 | ₩35,487 | ₩36,423 | +2.64% | 11.7만 |
|---|
| 2026.06.25 | ₩35,057 | ₩35,708 | ₩35,057 | ₩35,445 | +1.11% | 9.2만 |
|---|
| 2026.06.24 | ₩34,937 | ₩35,218 | ₩34,870 | ₩35,002 | +0.19% | 9.1만 |
|---|
| 2026.06.23 | ₩34,454 | ₩34,803 | ₩34,454 | ₩34,746 | +0.85% | 6.8만 |
|---|
| 2026.06.22 | ₩33,877 | ₩34,347 | ₩33,877 | ₩34,262 | +1.14% | 10.2만 |
|---|
| 2026.06.18 | ₩34,320 | ₩34,371 | ₩33,636 | ₩33,865 | -1.32% | 8.2만 |
|---|
| 2026.06.17 | ₩34,427 | ₩34,642 | ₩34,199 | ₩34,325 | -0.30% | 9.5만 |
|---|
| 2026.06.16 | ₩34,514 | ₩34,548 | ₩34,147 | ₩34,427 | -0.25% | 8만 |
|---|
| 2026.06.15 | ₩34,407 | ₩34,675 | ₩34,407 | ₩34,473 | +0.19% | 6.5만 |
|---|
| 2026.06.12 | ₩34,898 | ₩34,913 | ₩34,816 | ₩34,823 | -0.22% | 7.9만 |
|---|
| 2026.06.11 | ₩34,655 | ₩35,151 | ₩34,632 | ₩34,976 | +0.92% | 9.5만 |
|---|
| 2026.06.10 | ₩34,508 | ₩34,638 | ₩34,212 | ₩34,257 | -0.73% | 5만 |
|---|
| 2026.06.09 | ₩34,561 | ₩34,588 | ₩34,314 | ₩34,520 | -0.12% | 7.5만 |
|---|
| 2026.06.08 | ₩34,628 | ₩34,749 | ₩34,306 | ₩34,320 | -0.89% | 7.6만 |
|---|
| 2026.06.05 | ₩34,615 | ₩34,923 | ₩34,588 | ₩34,616 | +0.00% | 7.5만 |
|---|
| 2026.06.04 | ₩34,025 | ₩34,467 | ₩34,025 | ₩34,447 | +1.24% | 8.6만 |
|---|
| 2026.06.03 | ₩33,086 | ₩33,533 | ₩33,086 | ₩33,471 | +1.16% | 6.1만 |
|---|
| 2026.06.02 | ₩33,073 | ₩33,368 | ₩33,073 | ₩33,278 | +0.62% | 7.7만 |
|---|
| 2026.06.01 | ₩34,105 | ₩34,105 | ₩33,596 | ₩33,665 | -1.29% | 8.7만 |
|---|
| 2026.05.29 | ₩34,668 | ₩34,668 | ₩34,360 | ₩34,469 | -0.58% | 8.1만 |
|---|
| 2026.05.28 | ₩34,440 | ₩34,776 | ₩34,440 | ₩34,685 | +0.71% | 7.6만 |
|---|
| 2026.05.27 | ₩34,467 | ₩34,588 | ₩34,387 | ₩34,420 | -0.14% | 6.7만 |
|---|
| 2026.05.26 | ₩34,306 | ₩34,400 | ₩34,219 | ₩34,231 | -0.22% | 7.8만 |
|---|
| 2026.05.22 | ₩34,486 | ₩34,508 | ₩34,360 | ₩34,447 | -0.11% | 7.7만 |
|---|
| 2026.05.21 | ₩33,743 | ₩34,226 | ₩33,743 | ₩34,174 | +1.28% | 9.1만 |
|---|
| 2026.05.20 | ₩33,783 | ₩33,998 | ₩33,676 | ₩33,853 | +0.21% | 7.7만 |
|---|
| 2026.05.19 | ₩33,347 | ₩33,750 | ₩33,347 | ₩33,637 | +0.87% | 6.2만 |
|---|
| 2026.05.18 | ₩33,327 | ₩33,341 | ₩33,160 | ₩33,303 | -0.07% | 8.8만 |
|---|
| 2026.05.15 | ₩33,756 | ₩33,756 | ₩33,341 | ₩33,354 | -1.19% | 9.4만 |
|---|
| 2026.05.14 | ₩33,736 | ₩33,993 | ₩33,736 | ₩33,836 | +0.29% | 6만 |
|---|
| 2026.05.13 | ₩33,555 | ₩33,998 | ₩33,555 | ₩33,942 | +1.15% | 8.2만 |
|---|
| 2026.05.12 | ₩33,327 | ₩33,837 | ₩33,314 | ₩33,726 | +1.20% | 9만 |
|---|
| 2026.05.11 | ₩33,140 | ₩33,716 | ₩33,140 | ₩33,221 | +0.25% | 9.2만 |
|---|
| 2026.05.08 | ₩33,180 | ₩33,307 | ₩33,113 | ₩33,174 | -0.02% | 7.5만 |
|---|
| 2026.05.07 | ₩33,696 | ₩33,696 | ₩33,301 | ₩33,353 | -1.02% | 7.2만 |
|---|
| 2026.05.06 | ₩33,783 | ₩34,025 | ₩33,783 | ₩33,975 | +0.57% | 8.3만 |
|---|
| 2026.05.05 | ₩33,455 | ₩33,676 | ₩33,455 | ₩33,625 | +0.51% | 5.8만 |
|---|
| 2026.05.04 | ₩33,274 | ₩33,488 | ₩33,274 | ₩33,448 | +0.52% | 10.4만 |
|---|
| 2026.05.01 | ₩33,590 | ₩33,590 | ₩33,448 | ₩33,482 | -0.32% | 8.3만 |
|---|
| 2026.04.30 | ₩33,408 | ₩33,703 | ₩33,408 | ₩33,594 | +0.56% | 9.9만 |
|---|
| 2026.04.29 | ₩32,563 | ₩32,670 | ₩32,511 | ₩32,586 | +0.07% | 10.4만 |
|---|
| 2026.04.28 | ₩33,005 | ₩33,087 | ₩32,806 | ₩32,925 | -0.24% | 9.4만 |
|---|
| 2026.04.27 | ₩33,032 | ₩33,254 | ₩32,885 | ₩32,893 | -0.42% | 8만 |
|---|
| 2026.04.24 | ₩33,394 | ₩33,394 | ₩33,099 | ₩33,243 | -0.45% | 9.7만 |
|---|
| 2026.04.23 | ₩33,644 | ₩33,743 | ₩33,461 | ₩33,657 | +0.04% | 9.5만 |
|---|
| 2026.04.22 | ₩33,730 | ₩33,730 | ₩33,488 | ₩33,616 | -0.34% | 11.4만 |
|---|
| 2026.04.21 | ₩34,025 | ₩34,038 | ₩33,569 | ₩33,621 | -1.19% | 6.1만 |
|---|
| 2026.04.20 | ₩34,427 | ₩34,481 | ₩34,253 | ₩34,293 | -0.39% | 9.6만 |
|---|
| 2026.04.17 | ₩34,280 | ₩34,628 | ₩34,280 | ₩34,548 | +0.78% | 10.7만 |
|---|
| 2026.04.16 | ₩34,226 | ₩34,226 | ₩34,052 | ₩34,109 | -0.34% | 8.4만 |
|---|
| 2026.04.15 | ₩34,538 | ₩34,561 | ₩34,172 | ₩34,434 | -0.30% | 11.8만 |
|---|
| 2026.04.14 | ₩34,434 | ₩34,615 | ₩34,434 | ₩34,525 | +0.26% | 10.3만 |
|---|
| 2026.04.13 | ₩34,132 | ₩34,317 | ₩34,011 | ₩34,317 | +0.54% | 8.5만 |
|---|
| 2026.04.10 | ₩34,534 | ₩34,534 | ₩34,212 | ₩34,253 | -0.82% | 13만 |
|---|
| 2026.04.09 | ₩34,360 | ₩34,829 | ₩34,360 | ₩34,626 | +0.77% | 15.8만 |
|---|
| 2026.04.08 | ₩34,400 | ₩34,628 | ₩34,387 | ₩34,613 | +0.62% | 8.4만 |
|---|
| 2026.04.07 | ₩33,877 | ₩33,958 | ₩33,535 | ₩33,897 | +0.06% | 6.9만 |
|---|
| 2026.04.06 | ₩34,333 | ₩34,333 | ₩34,097 | ₩34,156 | -0.52% | 15만 |
|---|
| 2026.04.02 | ₩34,347 | ₩34,481 | ₩34,186 | ₩34,344 | -0.01% | 9.7만 |
|---|
| 2026.04.01 | ₩34,440 | ₩34,856 | ₩34,440 | ₩34,628 | +0.55% | 13.3만 |
|---|
| 2026.03.31 | ₩34,119 | ₩34,306 | ₩33,891 | ₩34,278 | +0.47% | 13.5만 |
|---|
| 2026.03.30 | ₩33,522 | ₩33,579 | ₩33,435 | ₩33,518 | -0.01% | 8.2만 |
|---|
| 2026.03.27 | ₩33,515 | ₩33,689 | ₩33,142 | ₩33,142 | -1.11% | 9.6만 |
|---|
| 2026.03.26 | ₩33,663 | ₩33,730 | ₩33,482 | ₩33,491 | -0.51% | 10만 |
|---|
| 2026.03.25 | ₩33,529 | ₩33,736 | ₩33,529 | ₩33,649 | +0.36% | 11.4만 |
|---|
| 2026.03.24 | ₩33,005 | ₩33,213 | ₩33,005 | ₩33,103 | +0.30% | 8.2만 |
|---|
| 2026.03.23 | ₩33,327 | ₩33,327 | ₩33,086 | ₩33,125 | -0.61% | 12.8만 |
|---|
| 2026.03.20 | ₩33,314 | ₩33,441 | ₩32,777 | ₩32,928 | -1.16% | 10.5만 |
|---|
| 2026.03.19 | ₩33,247 | ₩33,542 | ₩33,247 | ₩33,421 | +0.52% | 8.4만 |
|---|
| 2026.03.18 | ₩34,052 | ₩34,052 | ₩33,443 | ₩33,472 | -1.70% | 17.7만 |
|---|
| 2026.03.17 | ₩34,414 | ₩34,534 | ₩34,175 | ₩34,175 | -0.69% | 3.7만 |
|---|
| 2026.03.16 | ₩34,347 | ₩34,521 | ₩34,347 | ₩34,469 | +0.36% | 8.7만 |
|---|
| 2026.03.13 | ₩34,427 | ₩34,776 | ₩34,139 | ₩34,162 | -0.77% | 10.3만 |
|---|
| 2026.03.12 | ₩34,655 | ₩34,655 | ₩34,253 | ₩34,349 | -0.88% | 9.7만 |
|---|
| 2026.03.11 | ₩34,937 | ₩34,937 | ₩34,736 | ₩34,902 | -0.10% | 8.7만 |
|---|
| 2026.03.10 | ₩35,139 | ₩35,312 | ₩35,017 | ₩35,056 | -0.24% | 8.1만 |
|---|
| 2026.03.09 | ₩34,387 | ₩35,090 | ₩34,387 | ₩35,043 | +1.91% | 11만 |
|---|
| 2026.03.06 | ₩34,454 | ₩34,749 | ₩34,400 | ₩34,730 | +0.80% | 744.3만 |
|---|
| 2026.03.05 | ₩35,138 | ₩35,138 | ₩34,508 | ₩34,773 | -1.04% | 9.3만 |
|---|
| 2026.03.04 | ₩35,473 | ₩35,674 | ₩35,453 | ₩35,617 | +0.40% | 11.4만 |
|---|
| 2026.03.03 | ₩35,339 | ₩35,527 | ₩35,120 | ₩35,402 | +0.18% | 16.3만 |
|---|
| 2026.03.02 | ₩36,238 | ₩36,238 | ₩35,943 | ₩35,992 | -0.68% | 9.5만 |
|---|
| 2026.02.27 | ₩36,318 | ₩36,479 | ₩36,305 | ₩36,471 | +0.42% | 8.3만 |
|---|
| 2026.02.26 | ₩36,077 | ₩36,077 | ₩35,621 | ₩35,800 | -0.77% | 9.5만 |
|---|
| 2026.02.25 | ₩36,318 | ₩36,425 | ₩36,130 | ₩36,161 | -0.43% | 10.2만 |
|---|
| 2026.02.24 | ₩36,278 | ₩36,452 | ₩36,224 | ₩36,345 | +0.18% | 9.2만 |
|---|
| 2026.02.23 | ₩36,130 | ₩36,425 | ₩36,130 | ₩36,340 | +0.58% | 12만 |
|---|
| 2026.02.20 | ₩36,211 | ₩36,291 | ₩36,050 | ₩36,183 | -0.08% | 10.8만 |
|---|
| 2026.02.19 | ₩36,224 | ₩36,374 | ₩36,090 | ₩36,374 | +0.41% | 14.2만 |
|---|
| 2026.02.18 | ₩36,653 | ₩36,653 | ₩36,331 | ₩36,513 | -0.38% | 12.4만 |
|---|
| 2026.02.17 | ₩36,667 | ₩36,841 | ₩36,559 | ₩36,656 | -0.03% | 1669만 |
|---|
| 2026.02.13 | ₩36,412 | ₩36,707 | ₩36,385 | ₩36,441 | +0.08% | 2.9만 |
|---|
| 2026.02.12 | ₩35,902 | ₩36,439 | ₩35,902 | ₩36,244 | +0.95% | 10.2만 |
|---|
| 2026.02.11 | ₩35,755 | ₩36,050 | ₩35,728 | ₩36,030 | +0.77% | 5.6만 |
|---|
| 2026.02.10 | ₩35,929 | ₩36,010 | ₩35,767 | ₩35,767 | -0.45% | 6.6만 |
|---|
| 2026.02.09 | ₩36,425 | ₩36,425 | ₩35,862 | ₩36,003 | -1.16% | 7.3만 |
|---|
| 2026.02.06 | ₩35,782 | ₩36,211 | ₩35,782 | ₩36,176 | +1.10% | 6.3만 |
|---|
| 2026.02.05 | ₩35,580 | ₩35,835 | ₩35,259 | ₩35,311 | -0.76% | 8.5만 |
|---|
| 2026.02.04 | ₩35,648 | ₩35,929 | ₩35,621 | ₩35,819 | +0.48% | 10.6만 |
|---|
| 2026.02.03 | ₩35,379 | ₩35,648 | ₩34,964 | ₩35,005 | -1.06% | 4.2만 |
|---|
| 2026.02.02 | ₩35,178 | ₩35,487 | ₩35,178 | ₩35,460 | +0.80% | 6만 |
|---|
| 2026.01.30 | ₩34,964 | ₩35,084 | ₩34,964 | ₩35,055 | +0.26% | 5.8만 |
|---|
| 2026.01.29 | ₩34,964 | ₩35,071 | ₩34,937 | ₩34,938 | -0.07% | 8.9만 |
|---|
| 2026.01.28 | ₩35,017 | ₩35,017 | ₩34,642 | ₩34,769 | -0.71% | 6.2만 |
|---|
| 2026.01.27 | ₩35,487 | ₩35,634 | ₩35,339 | ₩35,415 | -0.20% | 6.1만 |
|---|
| 2026.01.26 | ₩35,192 | ₩35,232 | ₩35,185 | ₩35,214 | +0.06% | 6.7만 |
|---|
| 2026.01.23 | ₩34,990 | ₩35,017 | ₩34,803 | ₩34,950 | -0.11% | 7.3만 |
|---|
| 2026.01.22 | ₩34,722 | ₩34,977 | ₩34,722 | ₩34,918 | +0.56% | 7.5만 |
|---|
| 2026.01.21 | ₩34,387 | ₩34,642 | ₩34,347 | ₩34,618 | +0.67% | 8.2만 |
|---|
| 2026.01.20 | ₩33,891 | ₩34,199 | ₩33,864 | ₩34,135 | +0.72% | 8.9만 |
|---|
| 2026.01.16 | ₩34,269 | ₩34,440 | ₩34,269 | ₩34,394 | +0.36% | 9.6만 |
|---|
| 2026.01.15 | ₩34,467 | ₩34,467 | ₩34,119 | ₩34,233 | -0.68% | 6.4만 |
|---|
| 2026.01.14 | ₩34,548 | ₩34,749 | ₩34,508 | ₩34,726 | +0.52% | 9.5만 |
|---|
| 2026.01.13 | ₩34,400 | ₩34,440 | ₩34,266 | ₩34,394 | -0.02% | 29.6만 |
|---|
| 2026.01.12 | ₩34,418 | ₩34,521 | ₩34,277 | ₩34,473 | +0.16% | 7.4만 |
|---|
| 2026.01.09 | ₩34,843 | ₩34,843 | ₩34,434 | ₩34,434 | -1.17% | 8.8만 |
|---|
| 2026.01.08 | ₩34,950 | ₩34,950 | ₩34,333 | ₩34,552 | -1.14% | 8.7만 |
|---|
| 2026.01.07 | ₩34,896 | ₩36,318 | ₩34,709 | ₩34,902 | +0.02% | 8만 |
|---|
| 2026.01.06 | ₩34,132 | ₩34,266 | ₩34,119 | ₩34,239 | +0.31% | 8.4만 |
|---|
| 2026.01.05 | ₩33,394 | ₩33,676 | ₩33,394 | ₩33,632 | +0.71% | 5.5만 |
|---|
| 2026.01.02 | ₩33,850 | ₩33,958 | ₩33,824 | ₩33,947 | +0.29% | 7.1만 |
|---|
| 2025.12.31 | ₩33,944 | ₩33,944 | ₩33,854 | ₩33,854 | -0.26% | 100 |
|---|
| 2025.12.30 | ₩34,038 | ₩34,038 | ₩33,964 | ₩33,964 | -0.22% | 600 |
|---|
| 2025.12.29 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩34,159 | ₩34,159 | ₩34,149 | ₩34,149 | -0.03% | 300 |
|---|
| 2025.12.24 | ₩34,186 | ₩34,186 | ₩34,151 | ₩34,151 | -0.10% | 400 |
|---|
| 2025.12.23 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩33,773 | ₩33,773 | ₩33,648 | ₩33,648 | -0.37% | 500 |
|---|
| 2025.12.18 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,381 | ₩33,381 | ₩33,280 | ₩33,280 | -0.30% | 100 |
|---|
| 2025.12.16 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,675 | ₩33,824 | ₩33,675 | ₩33,775 | +0.30% | 1.3천 |
|---|
| 2025.12.12 | ₩33,193 | ₩33,264 | ₩33,193 | ₩33,264 | +0.21% | 100 |
|---|
| 2025.12.11 | ₩33,180 | ₩33,211 | ₩33,180 | ₩33,211 | +0.09% | 2.5천 |
|---|
| 2025.12.10 | ₩32,946 | ₩32,946 | ₩32,946 | ₩32,946 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩32,434 | ₩32,434 | ₩32,434 | ₩32,434 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩33,189 | ₩33,189 | ₩33,189 | ₩33,189 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩33,262 | ₩33,262 | ₩33,262 | ₩33,262 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 0 |
|---|