시장 데이터를 불러오는 중
전체 종목
PLUS Korea Manufacturing Core Alliance Index ETF 과거 주가
PLUS Korea Manufacturing Core Alliance Index ETF · KMCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PLUS Korea Manufacturing Core Alliance Index ETF · KMCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,688 | ₩26,688 | ₩26,688 | ₩26,688 | 0.00% | 200 |
| 2026.10.08 | ₩26,527 | ₩26,527 | ₩26,527 | ₩26,527 | 0.00% | 200 |
| 2026.10.07 | ₩27,130 | ₩27,466 | ₩27,130 | ₩27,466 | +1.24% | 2.1천 |
| 2026.10.06 | ₩28,230 | ₩28,230 | ₩28,150 | ₩28,150 | -0.29% | 600 |
| 2026.10.05 | ₩28,485 | ₩28,485 | ₩28,485 | ₩28,485 | 0.00% | 100 |
| 2026.10.02 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 300 |
| 2026.10.01 | ₩27,211 | ₩27,707 | ₩27,211 | ₩27,707 | +1.82% | 700 |
| 2026.09.30 | ₩26,996 | ₩26,996 | ₩26,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,835 |
| -0.60% |
| 2.8만 |
| 2026.09.29 | ₩26,902 | ₩26,956 | ₩26,902 | ₩26,956 | +0.20% | 400 |
|---|
| 2026.09.28 | ₩26,594 | ₩26,835 | ₩26,326 | ₩26,634 | +0.15% | 1.4천 |
|---|
| 2026.09.25 | ₩26,540 | ₩26,822 | ₩26,540 | ₩26,822 | +1.06% | 800 |
|---|
| 2026.09.24 | ₩26,138 | ₩26,151 | ₩26,138 | ₩26,151 | +0.05% | 300 |
|---|
| 2026.09.23 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩27,479 | ₩27,586 | ₩27,265 | ₩27,573 | +0.34% | 3.4천 |
|---|
| 2026.09.21 | ₩26,983 | ₩26,983 | ₩26,983 | ₩26,983 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,031 | ₩26,031 | ₩26,031 | ₩26,031 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,554 | ₩26,648 | ₩26,527 | ₩26,648 | +0.35% | 2천 |
|---|
| 2026.09.16 | ₩25,883 | ₩25,883 | ₩25,494 | ₩25,494 | -1.50% | 2.4천 |
|---|
| 2026.09.15 | ₩25,856 | ₩25,856 | ₩25,856 | ₩25,856 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩26,178 | ₩26,473 | ₩26,178 | ₩26,205 | +0.10% | 800 |
|---|
| 2026.09.11 | ₩27,586 | ₩27,586 | ₩27,452 | ₩27,452 | -0.49% | 600 |
|---|
| 2026.09.10 | ₩27,050 | ₩27,198 | ₩26,889 | ₩26,889 | -0.59% | 1천 |
|---|
| 2026.09.09 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,104 | ₩27,238 | ₩27,050 | ₩27,050 | -0.20% | 3.7천 |
|---|
| 2026.09.04 | ₩26,621 | ₩27,399 | ₩26,621 | ₩27,399 | +2.92% | 400 |
|---|
| 2026.09.03 | ₩26,259 | ₩26,259 | ₩26,259 | ₩26,259 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩25,803 | ₩26,004 | ₩25,803 | ₩25,991 | +0.73% | 9.7천 |
|---|
| 2026.09.01 | ₩26,111 | ₩26,178 | ₩25,763 | ₩25,870 | -0.92% | 7.9천 |
|---|
| 2026.08.31 | ₩26,822 | ₩26,916 | ₩26,715 | ₩26,916 | +0.35% | 600 |
|---|
| 2026.08.28 | ₩27,023 | ₩27,077 | ₩26,862 | ₩26,862 | -0.60% | 1.2천 |
|---|
| 2026.08.27 | ₩26,715 | ₩26,929 | ₩26,715 | ₩26,929 | +0.80% | 300 |
|---|
| 2026.08.26 | ₩26,178 | ₩26,178 | ₩26,125 | ₩26,125 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 400 |
|---|
| 2026.08.24 | ₩25,628 | ₩25,628 | ₩25,092 | ₩25,172 | -1.78% | 3.2천 |
|---|
| 2026.08.21 | ₩25,146 | ₩25,146 | ₩24,515 | ₩24,918 | -0.91% | 2만 |
|---|
| 2026.08.20 | ₩26,044 | ₩26,151 | ₩25,722 | ₩25,923 | -0.46% | 4.3만 |
|---|
| 2026.08.19 | ₩26,071 | ₩26,125 | ₩25,736 | ₩26,125 | +0.21% | 1.6만 |
|---|
| 2026.08.18 | ₩26,071 | ₩26,071 | ₩25,360 | ₩25,441 | -2.42% | 5.7천 |
|---|
| 2026.08.17 | ₩27,399 | ₩27,640 | ₩27,077 | ₩27,077 | -1.17% | 7.4천 |
|---|
| 2026.08.14 | ₩26,581 | ₩26,594 | ₩26,540 | ₩26,594 | +0.05% | 5.5천 |
|---|
| 2026.08.13 | ₩26,259 | ₩26,661 | ₩26,259 | ₩26,500 | +0.92% | 4.8천 |
|---|
| 2026.08.12 | ₩25,870 | ₩25,964 | ₩25,870 | ₩25,964 | +0.36% | 2.9천 |
|---|
| 2026.08.11 | ₩24,810 | ₩24,810 | ₩24,716 | ₩24,716 | -0.38% | 400 |
|---|
| 2026.08.10 | ₩24,998 | ₩24,998 | ₩24,877 | ₩24,877 | -0.48% | 2.4천 |
|---|
| 2026.08.07 | ₩24,006 | ₩24,247 | ₩24,006 | ₩24,193 | +0.78% | 5.6천 |
|---|
| 2026.08.06 | ₩23,603 | ₩24,301 | ₩23,577 | ₩23,925 | +1.36% | 4.4천 |
|---|
| 2026.08.05 | ₩24,260 | ₩24,448 | ₩24,260 | ₩24,354 | +0.39% | 400 |
|---|
| 2026.08.04 | ₩23,644 | ₩24,086 | ₩23,188 | ₩24,086 | +1.87% | 5.3천 |
|---|
| 2026.08.03 | ₩21,431 | ₩22,115 | ₩21,431 | ₩22,115 | +3.19% | 1.3천 |
|---|
| 2026.07.31 | ₩21,270 | ₩21,498 | ₩21,042 | ₩21,042 | -1.07% | 4.2천 |
|---|
| 2026.07.30 | ₩21,042 | ₩21,431 | ₩21,042 | ₩21,431 | +1.85% | 1.3천 |
|---|
| 2026.07.29 | ₩20,076 | ₩20,076 | ₩19,379 | ₩19,795 | -1.40% | 1.3만 |
|---|
| 2026.07.28 | ₩21,176 | ₩21,538 | ₩20,881 | ₩21,444 | +1.27% | 3.5천 |
|---|
| 2026.07.27 | ₩23,121 | ₩23,121 | ₩22,423 | ₩22,557 | -2.44% | 5.2천 |
|---|
| 2026.07.24 | ₩23,523 | ₩23,791 | ₩23,040 | ₩23,121 | -1.71% | 3.1만 |
|---|
| 2026.07.23 | ₩24,435 | ₩24,542 | ₩24,381 | ₩24,542 | +0.44% | 5.6천 |
|---|
| 2026.07.22 | ₩23,898 | ₩23,898 | ₩23,764 | ₩23,764 | -0.56% | 1.1천 |
|---|
| 2026.07.21 | ₩23,416 | ₩23,858 | ₩23,402 | ₩23,724 | +1.32% | 8.6천 |
|---|
| 2026.07.20 | ₩22,812 | ₩22,986 | ₩22,678 | ₩22,758 | -0.24% | 1.6만 |
|---|
| 2026.07.17 | ₩23,442 | ₩23,939 | ₩23,442 | ₩23,550 | +0.46% | 8.8천 |
|---|
| 2026.07.16 | ₩23,684 | ₩23,684 | ₩23,201 | ₩23,308 | -1.59% | 2.5천 |
|---|
| 2026.07.15 | ₩24,301 | ₩24,354 | ₩23,898 | ₩24,167 | -0.55% | 2.6만 |
|---|
| 2026.07.14 | ₩24,073 | ₩24,824 | ₩23,925 | ₩24,287 | +0.89% | 6.8천 |
|---|
| 2026.07.13 | ₩24,207 | ₩24,260 | ₩23,791 | ₩24,046 | -0.66% | 1.7만 |
|---|
| 2026.07.10 | ₩24,998 | ₩25,172 | ₩24,797 | ₩25,092 | +0.38% | 1.6천 |
|---|
| 2026.07.09 | ₩23,939 | ₩24,314 | ₩23,939 | ₩24,314 | +1.57% | 900 |
|---|
| 2026.07.08 | ₩23,590 | ₩24,515 | ₩23,550 | ₩24,515 | +3.92% | 2.7천 |
|---|
| 2026.07.07 | ₩25,119 | ₩25,387 | ₩24,743 | ₩25,119 | 0.00% | 2.7만 |
|---|
| 2026.07.06 | ₩26,728 | ₩26,956 | ₩26,728 | ₩26,742 | +0.05% | 2.1만 |
|---|
| 2026.07.02 | ₩27,104 | ₩27,627 | ₩26,071 | ₩26,728 | -1.39% | 6.2만 |
|---|
| 2026.07.01 | ₩28,270 | ₩28,753 | ₩28,069 | ₩28,069 | -0.71% | 2.6만 |
|---|
| 2026.06.30 | ₩28,914 | ₩29,370 | ₩28,914 | ₩29,249 | +1.16% | 1.1만 |
|---|
| 2026.06.29 | ₩27,586 | ₩28,217 | ₩27,171 | ₩28,217 | +2.28% | 7.1천 |
|---|
| 2026.06.26 | ₩27,332 | ₩27,935 | ₩27,332 | ₩27,560 | +0.83% | 1.4천 |
|---|
| 2026.06.25 | ₩28,780 | ₩28,780 | ₩27,922 | ₩28,203 | -2.00% | 4.1천 |
|---|
| 2026.06.24 | ₩28,244 | ₩28,244 | ₩27,452 | ₩27,975 | -0.95% | 5.6천 |
|---|
| 2026.06.23 | ₩27,989 | ₩28,673 | ₩27,788 | ₩27,975 | -0.05% | 5.7천 |
|---|
| 2026.06.22 | ₩31,516 | ₩31,717 | ₩31,516 | ₩31,677 | +0.51% | 2.9천 |
|---|
| 2026.06.18 | ₩31,529 | ₩32,294 | ₩31,529 | ₩32,240 | +2.25% | 3.7천 |
|---|
| 2026.06.17 | ₩31,744 | ₩31,744 | ₩30,966 | ₩30,966 | -2.45% | 3.6천 |
|---|
| 2026.06.16 | ₩32,052 | ₩32,052 | ₩31,234 | ₩31,234 | -2.55% | 5천 |
|---|
| 2026.06.15 | ₩31,985 | ₩32,589 | ₩31,556 | ₩32,589 | +1.89% | 6.6만 |
|---|
| 2026.06.12 | ₩29,598 | ₩30,671 | ₩29,558 | ₩30,497 | +3.04% | 2.9만 |
|---|
| 2026.06.11 | ₩28,190 | ₩30,014 | ₩28,163 | ₩30,014 | +6.47% | 9.5천 |
|---|
| 2026.06.10 | ₩27,533 | ₩28,136 | ₩26,956 | ₩26,956 | -2.09% | 2.2천 |
|---|
| 2026.06.09 | ₩28,391 | ₩28,404 | ₩26,822 | ₩27,265 | -3.97% | 4.1천 |
|---|
| 2026.06.08 | ₩27,358 | ₩27,694 | ₩27,023 | ₩27,506 | +0.54% | 2.7만 |
|---|
| 2026.06.05 | ₩28,177 | ₩28,177 | ₩26,219 | ₩26,219 | -6.95% | 8.4천 |
|---|
| 2026.06.04 | ₩29,209 | ₩30,108 | ₩28,807 | ₩29,960 | +2.57% | 3.3만 |
|---|
| 2026.06.03 | ₩29,504 | ₩30,725 | ₩29,504 | ₩30,725 | +4.14% | 2.7천 |
|---|
| 2026.06.02 | ₩30,751 | ₩31,127 | ₩30,617 | ₩31,114 | +1.18% | 1.3만 |
|---|
| 2026.06.01 | ₩32,012 | ₩32,790 | ₩31,637 | ₩32,616 | +1.89% | 5.3천 |
|---|
| 2026.05.29 | ₩31,771 | ₩32,173 | ₩31,771 | ₩31,784 | +0.04% | 4천 |
|---|
| 2026.05.28 | ₩30,617 | ₩31,717 | ₩30,483 | ₩31,717 | +3.59% | 7.2천 |
|---|
| 2026.05.27 | ₩31,020 | ₩31,020 | ₩30,175 | ₩30,617 | -1.30% | 7.9천 |
|---|
| 2026.05.26 | ₩31,060 | ₩31,932 | ₩31,060 | ₩31,918 | +2.76% | 2.4만 |
|---|
| 2026.05.22 | ₩29,249 | ₩29,249 | ₩28,726 | ₩28,726 | -1.79% | 1.6천 |
|---|
| 2026.05.21 | ₩28,109 | ₩28,686 | ₩28,109 | ₩28,646 | +1.91% | 1.3천 |
|---|
| 2026.05.20 | ₩26,742 | ₩27,452 | ₩26,742 | ₩27,452 | +2.66% | 1.1천 |
|---|
| 2026.05.19 | ₩26,004 | ₩27,184 | ₩25,816 | ₩26,755 | +2.89% | 1.6천 |
|---|
| 2026.05.18 | ₩28,431 | ₩29,249 | ₩27,090 | ₩27,828 | -2.12% | 4.3만 |
|---|
| 2026.05.15 | ₩27,949 | ₩28,324 | ₩27,841 | ₩28,123 | +0.62% | 1.2만 |
|---|
| 2026.05.14 | ₩29,652 | ₩29,893 | ₩29,652 | ₩29,853 | +0.68% | 1.2천 |
|---|
| 2026.05.13 | ₩29,947 | ₩30,322 | ₩29,477 | ₩30,269 | +1.07% | 5만 |
|---|
| 2026.05.12 | ₩31,583 | ₩31,583 | ₩28,284 | ₩28,713 | -9.09% | 1.2만 |
|---|
| 2026.05.11 | ₩30,993 | ₩31,073 | ₩30,644 | ₩31,060 | +0.22% | 5.3천 |
|---|
| 2026.05.08 | ₩30,322 | ₩31,046 | ₩30,322 | ₩30,993 | +2.21% | 2.5만 |
|---|
| 2026.05.07 | ₩30,336 | ₩30,483 | ₩29,692 | ₩29,692 | -2.12% | 1.5만 |
|---|