시장 데이터를 불러오는 중
전체 종목
Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest 과거 주가
Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest · PGP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest · PGP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,036 | ₩11,264 | ₩10,982 | ₩11,062 | +0.24% | 2만 |
| 2026.10.08 | ₩10,995 | ₩11,062 | ₩10,928 | ₩10,982 | -0.12% | 3.2만 |
| 2026.10.07 | ₩11,089 | ₩11,183 | ₩11,009 | ₩11,036 | -0.48% | 4.2만 |
| 2026.10.06 | ₩11,264 | ₩11,264 | ₩11,089 | ₩11,210 | -0.48% | 4.1만 |
| 2026.10.05 | ₩11,290 | ₩11,357 | ₩11,089 | ₩11,156 | -1.19% | 4.5만 |
| 2026.10.02 | ₩11,089 | ₩11,398 | ₩11,089 | ₩11,290 | +1.81% | 4.6만 |
| 2026.10.01 | ₩11,036 | ₩11,210 | ₩10,942 | ₩11,036 | 0.00% | 3.7만 |
| 2026.09.30 | ₩10,955 | ₩11,009 | ₩10,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,969 |
| +0.12% |
| 2.6만 |
| 2026.09.29 | ₩10,955 | ₩10,982 | ₩10,875 | ₩10,955 | 0.00% | 3만 |
|---|
| 2026.09.28 | ₩10,982 | ₩10,995 | ₩10,861 | ₩10,888 | -0.85% | 3.7만 |
|---|
| 2026.09.25 | ₩11,103 | ₩11,170 | ₩10,875 | ₩11,129 | +0.24% | 4.5만 |
|---|
| 2026.09.24 | ₩11,062 | ₩11,103 | ₩10,888 | ₩11,103 | +0.36% | 6.8만 |
|---|
| 2026.09.23 | ₩11,210 | ₩11,210 | ₩10,955 | ₩11,089 | -1.08% | 7.3만 |
|---|
| 2026.09.22 | ₩11,344 | ₩11,384 | ₩11,129 | ₩11,183 | -1.42% | 8.3만 |
|---|
| 2026.09.21 | ₩11,438 | ₩11,438 | ₩11,223 | ₩11,331 | -0.94% | 7.6만 |
|---|
| 2026.09.18 | ₩11,331 | ₩11,331 | ₩11,237 | ₩11,331 | 0.00% | 1.7만 |
|---|
| 2026.09.17 | ₩11,290 | ₩11,384 | ₩11,277 | ₩11,317 | +0.24% | 6.6만 |
|---|
| 2026.09.16 | ₩11,304 | ₩11,331 | ₩11,103 | ₩11,223 | -0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩11,223 | ₩11,344 | ₩11,197 | ₩11,210 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩11,331 | ₩11,344 | ₩11,170 | ₩11,277 | -0.47% | 12.8만 |
|---|
| 2026.09.11 | ₩11,371 | ₩11,451 | ₩11,331 | ₩11,411 | +0.35% | 3.9만 |
|---|
| 2026.09.10 | ₩11,572 | ₩11,639 | ₩11,250 | ₩11,398 | -1.51% | 15.3만 |
|---|
| 2026.09.09 | ₩11,787 | ₩11,827 | ₩11,572 | ₩11,599 | -1.59% | 4.2만 |
|---|
| 2026.09.08 | ₩11,907 | ₩11,907 | ₩11,746 | ₩11,773 | -1.13% | 8.9만 |
|---|
| 2026.09.04 | ₩11,867 | ₩11,988 | ₩11,854 | ₩11,867 | 0.00% | 5.3만 |
|---|
| 2026.09.03 | ₩11,867 | ₩11,894 | ₩11,827 | ₩11,880 | +0.11% | 4.5만 |
|---|
| 2026.09.02 | ₩11,773 | ₩11,813 | ₩11,760 | ₩11,787 | +0.11% | 3.1만 |
|---|
| 2026.09.01 | ₩11,760 | ₩11,827 | ₩11,666 | ₩11,733 | -0.23% | 3.1만 |
|---|
| 2026.08.31 | ₩11,800 | ₩11,921 | ₩11,693 | ₩11,813 | +0.11% | 6.9만 |
|---|
| 2026.08.28 | ₩11,719 | ₩11,813 | ₩11,719 | ₩11,773 | +0.46% | 6.1만 |
|---|
| 2026.08.27 | ₩11,719 | ₩11,760 | ₩11,639 | ₩11,719 | 0.00% | 7만 |
|---|
| 2026.08.26 | ₩11,639 | ₩11,719 | ₩11,639 | ₩11,693 | +0.46% | 4.2만 |
|---|
| 2026.08.25 | ₩11,612 | ₩11,666 | ₩11,612 | ₩11,639 | +0.23% | 4.6만 |
|---|
| 2026.08.24 | ₩11,666 | ₩11,679 | ₩11,585 | ₩11,612 | -0.46% | 1.6만 |
|---|
| 2026.08.21 | ₩11,585 | ₩11,666 | ₩11,559 | ₩11,666 | +0.69% | 2.8만 |
|---|
| 2026.08.20 | ₩11,693 | ₩11,733 | ₩11,478 | ₩11,478 | -1.83% | 3.7만 |
|---|
| 2026.08.19 | ₩11,706 | ₩11,854 | ₩11,679 | ₩11,719 | +0.11% | 1.8만 |
|---|
| 2026.08.18 | ₩11,840 | ₩11,840 | ₩11,626 | ₩11,626 | -1.81% | 3.9만 |
|---|
| 2026.08.17 | ₩11,907 | ₩11,961 | ₩11,813 | ₩11,840 | -0.56% | 7.7만 |
|---|
| 2026.08.14 | ₩11,921 | ₩11,947 | ₩11,867 | ₩11,894 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩11,706 | ₩11,947 | ₩11,706 | ₩11,921 | +1.83% | 11.4만 |
|---|
| 2026.08.12 | ₩11,746 | ₩11,907 | ₩11,746 | ₩11,773 | +0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩11,773 | ₩11,773 | ₩11,693 | ₩11,706 | -0.57% | 3.9만 |
|---|
| 2026.08.10 | ₩11,585 | ₩11,988 | ₩11,559 | ₩11,693 | +0.93% | 16만 |
|---|
| 2026.08.07 | ₩11,639 | ₩11,693 | ₩11,572 | ₩11,585 | -0.46% | 12.1만 |
|---|
| 2026.08.06 | ₩11,679 | ₩11,746 | ₩11,545 | ₩11,599 | -0.69% | 6.1만 |
|---|
| 2026.08.05 | ₩11,760 | ₩11,800 | ₩11,599 | ₩11,666 | -0.80% | 4.1만 |
|---|
| 2026.08.04 | ₩11,559 | ₩11,787 | ₩11,559 | ₩11,733 | +1.51% | 10.2만 |
|---|
| 2026.08.03 | ₩11,505 | ₩11,585 | ₩11,398 | ₩11,545 | +0.35% | 7.8만 |
|---|
| 2026.07.31 | ₩11,371 | ₩11,451 | ₩11,290 | ₩11,357 | -0.12% | 4.6만 |
|---|
| 2026.07.30 | ₩11,290 | ₩11,304 | ₩11,170 | ₩11,250 | -0.36% | 2.9만 |
|---|
| 2026.07.29 | ₩11,170 | ₩11,290 | ₩11,129 | ₩11,183 | +0.12% | 8만 |
|---|
| 2026.07.28 | ₩11,143 | ₩11,398 | ₩11,143 | ₩11,197 | +0.48% | 9.3만 |
|---|
| 2026.07.27 | ₩11,250 | ₩11,250 | ₩11,143 | ₩11,197 | -0.48% | 11.6만 |
|---|
| 2026.07.24 | ₩11,210 | ₩11,290 | ₩11,170 | ₩11,183 | -0.24% | 4.4만 |
|---|
| 2026.07.23 | ₩11,384 | ₩11,384 | ₩11,197 | ₩11,197 | -1.65% | 7.7만 |
|---|
| 2026.07.22 | ₩11,505 | ₩11,505 | ₩11,384 | ₩11,411 | -0.82% | 2.5만 |
|---|
| 2026.07.21 | ₩11,384 | ₩11,505 | ₩11,384 | ₩11,505 | +1.06% | 3.5만 |
|---|
| 2026.07.20 | ₩11,398 | ₩11,451 | ₩11,331 | ₩11,357 | -0.35% | 6.6만 |
|---|
| 2026.07.17 | ₩11,559 | ₩11,559 | ₩11,438 | ₩11,465 | -0.81% | 4.9만 |
|---|
| 2026.07.16 | ₩11,652 | ₩11,706 | ₩11,572 | ₩11,585 | -0.58% | 3.1만 |
|---|
| 2026.07.15 | ₩11,693 | ₩11,773 | ₩11,612 | ₩11,652 | -0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩11,666 | ₩11,773 | ₩11,639 | ₩11,693 | +0.23% | 3.5만 |
|---|
| 2026.07.13 | ₩11,693 | ₩11,693 | ₩11,612 | ₩11,626 | -0.57% | 4.2만 |
|---|
| 2026.07.10 | ₩11,652 | ₩11,880 | ₩11,652 | ₩11,827 | +1.50% | 8.6만 |
|---|
| 2026.07.09 | ₩11,559 | ₩11,599 | ₩11,518 | ₩11,585 | +0.23% | 3.1만 |
|---|
| 2026.07.08 | ₩11,518 | ₩11,559 | ₩11,451 | ₩11,532 | +0.12% | 3.7만 |
|---|
| 2026.07.07 | ₩11,626 | ₩11,626 | ₩11,545 | ₩11,572 | -0.46% | 5.1만 |
|---|
| 2026.07.06 | ₩11,545 | ₩11,719 | ₩11,545 | ₩11,626 | +0.70% | 8.6만 |
|---|
| 2026.07.02 | ₩11,585 | ₩11,666 | ₩11,545 | ₩11,585 | 0.00% | 5.6만 |
|---|
| 2026.07.01 | ₩11,559 | ₩11,706 | ₩11,559 | ₩11,585 | +0.23% | 7.2만 |
|---|
| 2026.06.30 | ₩11,411 | ₩11,585 | ₩11,411 | ₩11,559 | +1.29% | 4.5만 |
|---|
| 2026.06.29 | ₩11,331 | ₩11,438 | ₩11,331 | ₩11,411 | +0.71% | 3.4만 |
|---|
| 2026.06.26 | ₩11,371 | ₩11,518 | ₩11,264 | ₩11,331 | -0.35% | 4.6만 |
|---|
| 2026.06.25 | ₩11,344 | ₩11,451 | ₩11,304 | ₩11,371 | +0.24% | 4.2만 |
|---|
| 2026.06.24 | ₩11,371 | ₩11,545 | ₩11,264 | ₩11,344 | -0.24% | 3.7만 |
|---|
| 2026.06.23 | ₩11,344 | ₩11,438 | ₩11,264 | ₩11,424 | +0.71% | 6.6만 |
|---|
| 2026.06.22 | ₩11,545 | ₩11,666 | ₩11,331 | ₩11,492 | -0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩11,585 | ₩11,679 | ₩11,505 | ₩11,612 | +0.23% | 6.1만 |
|---|
| 2026.06.17 | ₩11,532 | ₩11,679 | ₩11,478 | ₩11,492 | -0.35% | 3.7만 |
|---|
| 2026.06.16 | ₩11,532 | ₩11,639 | ₩11,465 | ₩11,532 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩11,398 | ₩11,585 | ₩11,384 | ₩11,492 | +0.82% | 9.5만 |
|---|
| 2026.06.12 | ₩11,129 | ₩11,331 | ₩11,129 | ₩11,223 | +0.84% | 4.4만 |
|---|
| 2026.06.11 | ₩11,116 | ₩11,398 | ₩11,116 | ₩11,237 | +1.09% | 6.5만 |
|---|
| 2026.06.10 | ₩11,317 | ₩11,451 | ₩11,210 | ₩11,210 | -0.95% | 3.4만 |
|---|
| 2026.06.09 | ₩11,304 | ₩11,478 | ₩11,223 | ₩11,304 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩11,465 | ₩11,706 | ₩11,264 | ₩11,290 | -1.52% | 3.5만 |
|---|
| 2026.06.05 | ₩11,559 | ₩11,679 | ₩11,398 | ₩11,438 | -1.04% | 4.8만 |
|---|
| 2026.06.04 | ₩11,652 | ₩11,733 | ₩11,585 | ₩11,612 | -0.35% | 3.5만 |
|---|
| 2026.06.03 | ₩11,733 | ₩11,800 | ₩11,559 | ₩11,626 | -0.91% | 3.8만 |
|---|
| 2026.06.02 | ₩11,813 | ₩11,894 | ₩11,773 | ₩11,800 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩11,867 | ₩11,921 | ₩11,827 | ₩11,840 | -0.23% | 4.6만 |
|---|
| 2026.05.29 | ₩11,800 | ₩11,907 | ₩11,800 | ₩11,894 | +0.80% | 2.5만 |
|---|
| 2026.05.28 | ₩11,693 | ₩11,827 | ₩11,693 | ₩11,800 | +0.92% | 2.9만 |
|---|
| 2026.05.27 | ₩11,666 | ₩11,840 | ₩11,666 | ₩11,760 | +0.80% | 2.8만 |
|---|
| 2026.05.26 | ₩11,706 | ₩11,827 | ₩11,693 | ₩11,746 | +0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩11,572 | ₩11,880 | ₩11,478 | ₩11,626 | +0.46% | 2.2만 |
|---|
| 2026.05.21 | ₩11,478 | ₩11,679 | ₩11,478 | ₩11,572 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩11,277 | ₩11,559 | ₩11,277 | ₩11,505 | +2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩11,492 | ₩11,545 | ₩11,223 | ₩11,357 | -1.17% | 14.6만 |
|---|
| 2026.05.18 | ₩11,679 | ₩11,773 | ₩11,545 | ₩11,626 | -0.46% | 2.7만 |
|---|
| 2026.05.15 | ₩11,679 | ₩11,800 | ₩11,639 | ₩11,652 | -0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩11,854 | ₩11,907 | ₩11,787 | ₩11,854 | 0.00% | 3.6만 |
|---|
| 2026.05.13 | ₩12,028 | ₩12,095 | ₩11,545 | ₩11,880 | -1.23% | 19.6만 |
|---|
| 2026.05.12 | ₩11,894 | ₩12,108 | ₩11,894 | ₩12,082 | +1.58% | 1.7만 |
|---|
| 2026.05.11 | ₩11,947 | ₩12,014 | ₩11,947 | ₩11,988 | +0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩12,068 | ₩12,189 | ₩12,028 | ₩12,108 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩11,894 | ₩12,229 | ₩11,894 | ₩12,108 | +1.80% | 5.4만 |
|---|
| 2026.05.06 | ₩12,041 | ₩12,202 | ₩12,028 | ₩12,028 | -0.11% | 3.1만 |
|---|
| 2026.05.05 | ₩12,229 | ₩12,296 | ₩12,108 | ₩12,149 | -0.66% | 2.2만 |
|---|
| 2026.05.04 | ₩12,216 | ₩12,269 | ₩12,149 | ₩12,256 | +0.33% | 2만 |
|---|
| 2026.05.01 | ₩12,336 | ₩12,350 | ₩12,068 | ₩12,202 | -1.09% | 4.5만 |
|---|
| 2026.04.30 | ₩12,363 | ₩12,363 | ₩12,229 | ₩12,323 | -0.33% | 2.9만 |
|---|
| 2026.04.29 | ₩12,256 | ₩12,323 | ₩12,202 | ₩12,256 | 0.00% | 2.3만 |
|---|
| 2026.04.28 | ₩12,202 | ₩12,309 | ₩12,202 | ₩12,229 | +0.22% | 5.1천 |
|---|
| 2026.04.27 | ₩12,269 | ₩12,309 | ₩12,202 | ₩12,309 | +0.33% | 2.4만 |
|---|
| 2026.04.24 | ₩12,309 | ₩12,350 | ₩12,216 | ₩12,296 | -0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩12,216 | ₩12,363 | ₩12,202 | ₩12,296 | +0.66% | 7.4천 |
|---|
| 2026.04.22 | ₩12,296 | ₩12,323 | ₩12,202 | ₩12,283 | -0.11% | 1.5만 |
|---|
| 2026.04.21 | ₩12,283 | ₩12,323 | ₩12,202 | ₩12,309 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩12,135 | ₩12,350 | ₩11,961 | ₩12,283 | +1.22% | 2.6만 |
|---|
| 2026.04.17 | ₩12,229 | ₩12,242 | ₩12,189 | ₩12,229 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩12,041 | ₩12,149 | ₩11,934 | ₩12,135 | +0.78% | 2.3만 |
|---|
| 2026.04.15 | ₩11,894 | ₩12,068 | ₩11,854 | ₩12,041 | +1.24% | 8.2만 |
|---|
| 2026.04.14 | ₩11,719 | ₩11,907 | ₩11,719 | ₩11,880 | +1.37% | 2만 |
|---|
| 2026.04.13 | ₩11,854 | ₩11,947 | ₩11,559 | ₩11,773 | -0.68% | 3.6만 |
|---|
| 2026.04.10 | ₩11,787 | ₩11,974 | ₩11,666 | ₩11,947 | +1.37% | 3.8만 |
|---|
| 2026.04.09 | ₩11,679 | ₩11,840 | ₩11,559 | ₩11,787 | +0.92% | 2.1만 |
|---|
| 2026.04.08 | ₩11,719 | ₩11,719 | ₩11,572 | ₩11,599 | -1.03% | 1.3만 |
|---|
| 2026.04.07 | ₩11,371 | ₩11,465 | ₩11,331 | ₩11,411 | +0.35% | 3만 |
|---|
| 2026.04.06 | ₩11,518 | ₩11,612 | ₩11,478 | ₩11,599 | +0.70% | 2만 |
|---|
| 2026.04.02 | ₩11,290 | ₩11,572 | ₩11,264 | ₩11,572 | +2.49% | 4.3만 |
|---|
| 2026.04.01 | ₩11,210 | ₩11,331 | ₩10,995 | ₩11,304 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩10,969 | ₩11,210 | ₩10,969 | ₩11,170 | +1.83% | 2.4만 |
|---|
| 2026.03.30 | ₩10,942 | ₩11,062 | ₩10,781 | ₩10,861 | -0.74% | 2.4만 |
|---|
| 2026.03.27 | ₩10,955 | ₩11,076 | ₩10,834 | ₩10,861 | -0.86% | 2.9만 |
|---|
| 2026.03.26 | ₩11,129 | ₩11,210 | ₩10,888 | ₩10,888 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩11,223 | ₩11,290 | ₩10,955 | ₩11,210 | -0.12% | 2.5만 |
|---|
| 2026.03.24 | ₩10,875 | ₩11,237 | ₩10,875 | ₩11,089 | +1.97% | 4.1만 |
|---|
| 2026.03.23 | ₩11,103 | ₩11,156 | ₩10,928 | ₩11,143 | +0.36% | 6.6만 |
|---|
| 2026.03.20 | ₩11,103 | ₩11,304 | ₩10,834 | ₩11,009 | -0.85% | 8.7만 |
|---|
| 2026.03.19 | ₩11,465 | ₩11,465 | ₩11,197 | ₩11,264 | -1.75% | 4.3만 |
|---|
| 2026.03.18 | ₩11,518 | ₩11,693 | ₩11,478 | ₩11,559 | +0.35% | 2.6만 |
|---|
| 2026.03.17 | ₩11,518 | ₩11,746 | ₩11,518 | ₩11,572 | +0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩11,438 | ₩11,559 | ₩11,357 | ₩11,478 | +0.35% | 4.5만 |
|---|
| 2026.03.13 | ₩11,465 | ₩11,559 | ₩11,371 | ₩11,411 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩11,451 | ₩11,639 | ₩11,290 | ₩11,478 | +0.23% | 7.5만 |
|---|
| 2026.03.11 | ₩11,787 | ₩11,787 | ₩11,612 | ₩11,666 | -1.02% | 5.2만 |
|---|
| 2026.03.10 | ₩11,398 | ₩11,773 | ₩11,398 | ₩11,679 | +2.47% | 4.4만 |
|---|
| 2026.03.09 | ₩11,719 | ₩11,719 | ₩11,197 | ₩11,626 | -0.80% | 9만 |
|---|
| 2026.03.06 | ₩11,934 | ₩12,135 | ₩11,760 | ₩11,787 | -1.24% | 5.9만 |
|---|
| 2026.03.05 | ₩12,028 | ₩12,202 | ₩12,001 | ₩12,001 | -0.22% | 3.5만 |
|---|
| 2026.03.04 | ₩12,122 | ₩12,216 | ₩12,082 | ₩12,108 | -0.11% | 6만 |
|---|
| 2026.03.03 | ₩12,444 | ₩12,511 | ₩12,216 | ₩12,216 | -1.83% | 6.9만 |
|---|
| 2026.03.02 | ₩12,578 | ₩12,578 | ₩12,511 | ₩12,511 | -0.53% | 4.5만 |
|---|
| 2026.02.27 | ₩12,524 | ₩12,591 | ₩12,511 | ₩12,591 | +0.54% | 1.9만 |
|---|
| 2026.02.26 | ₩12,470 | ₩12,604 | ₩12,470 | ₩12,551 | +0.65% | 3.6만 |
|---|
| 2026.02.25 | ₩12,604 | ₩12,604 | ₩12,497 | ₩12,497 | -0.85% | 3.4만 |
|---|
| 2026.02.24 | ₩12,511 | ₩12,591 | ₩12,511 | ₩12,578 | +0.54% | 1.9만 |
|---|
| 2026.02.23 | ₩12,591 | ₩12,604 | ₩12,511 | ₩12,564 | -0.21% | 3.4만 |
|---|
| 2026.02.20 | ₩12,457 | ₩12,604 | ₩12,457 | ₩12,578 | +0.97% | 4.6만 |
|---|
| 2026.02.19 | ₩12,430 | ₩12,524 | ₩12,430 | ₩12,511 | +0.65% | 2.4만 |
|---|
| 2026.02.18 | ₩12,484 | ₩12,524 | ₩12,377 | ₩12,417 | -0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩12,470 | ₩12,497 | ₩12,336 | ₩12,484 | +0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩12,511 | ₩12,537 | ₩12,457 | ₩12,484 | -0.21% | 2만 |
|---|
| 2026.02.12 | ₩12,470 | ₩12,578 | ₩12,457 | ₩12,484 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩12,578 | ₩12,618 | ₩12,564 | ₩12,618 | +0.32% | 3.8만 |
|---|
| 2026.02.10 | ₩12,470 | ₩12,551 | ₩12,403 | ₩12,537 | +0.54% | 6.5만 |
|---|
| 2026.02.09 | ₩12,403 | ₩12,444 | ₩12,390 | ₩12,430 | +0.22% | 1.9만 |
|---|
| 2026.02.06 | ₩12,350 | ₩12,417 | ₩12,350 | ₩12,377 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩12,390 | ₩12,457 | ₩12,283 | ₩12,336 | -0.43% | 3.4만 |
|---|
| 2026.02.04 | ₩12,444 | ₩12,444 | ₩12,202 | ₩12,390 | -0.43% | 2.8만 |
|---|
| 2026.02.03 | ₩12,457 | ₩12,470 | ₩12,363 | ₩12,403 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩12,430 | ₩12,457 | ₩12,403 | ₩12,417 | -0.11% | 2.8만 |
|---|
| 2026.01.30 | ₩12,444 | ₩12,444 | ₩12,377 | ₩12,444 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩12,403 | ₩12,417 | ₩12,336 | ₩12,390 | -0.11% | 2.4만 |
|---|
| 2026.01.28 | ₩12,377 | ₩12,403 | ₩12,256 | ₩12,403 | +0.22% | 6만 |
|---|
| 2026.01.27 | ₩12,283 | ₩12,323 | ₩12,229 | ₩12,323 | +0.33% | 7.6만 |
|---|
| 2026.01.26 | ₩12,202 | ₩12,309 | ₩11,974 | ₩12,256 | +0.44% | 8.3만 |
|---|
| 2026.01.23 | ₩12,135 | ₩12,189 | ₩11,813 | ₩12,108 | -0.22% | 17만 |
|---|
| 2026.01.22 | ₩12,001 | ₩12,149 | ₩12,001 | ₩12,122 | +1.01% | 3.5만 |
|---|
| 2026.01.21 | ₩11,813 | ₩12,041 | ₩11,813 | ₩12,001 | +1.59% | 5.5만 |
|---|
| 2026.01.20 | ₩11,867 | ₩11,921 | ₩11,652 | ₩11,800 | -0.56% | 6.7만 |
|---|
| 2026.01.16 | ₩12,283 | ₩12,283 | ₩11,693 | ₩11,974 | -2.51% | 16.1만 |
|---|
| 2026.01.15 | ₩12,256 | ₩12,309 | ₩12,242 | ₩12,269 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩12,229 | ₩12,283 | ₩12,122 | ₩12,229 | 0.00% | 6.5만 |
|---|
| 2026.01.13 | ₩12,229 | ₩12,296 | ₩12,122 | ₩12,202 | -0.22% | 4.6만 |
|---|
| 2026.01.12 | ₩12,229 | ₩12,417 | ₩12,202 | ₩12,350 | +0.99% | 8.3만 |
|---|
| 2026.01.09 | ₩12,336 | ₩12,430 | ₩12,323 | ₩12,377 | +0.33% | 2.6만 |
|---|
| 2026.01.08 | ₩12,403 | ₩12,444 | ₩12,323 | ₩12,403 | 0.00% | 7.9만 |
|---|
| 2026.01.07 | ₩12,417 | ₩12,430 | ₩12,283 | ₩12,323 | -0.76% | 5.5만 |
|---|
| 2026.01.06 | ₩12,417 | ₩12,457 | ₩12,336 | ₩12,363 | -0.43% | 4.8만 |
|---|
| 2026.01.05 | ₩12,363 | ₩12,457 | ₩12,336 | ₩12,390 | +0.22% | 11.9만 |
|---|
| 2026.01.02 | ₩12,242 | ₩12,377 | ₩12,229 | ₩12,363 | +0.99% | 7.3만 |
|---|
| 2025.12.31 | ₩12,135 | ₩12,242 | ₩12,014 | ₩12,242 | +0.88% | 6.6만 |
|---|
| 2025.12.30 | ₩12,135 | ₩12,135 | ₩12,068 | ₩12,082 | -0.44% | 2.1만 |
|---|
| 2025.12.29 | ₩12,135 | ₩12,135 | ₩12,014 | ₩12,082 | -0.44% | 4.6만 |
|---|
| 2025.12.26 | ₩12,055 | ₩12,202 | ₩12,028 | ₩12,108 | +0.44% | 7.6만 |
|---|
| 2025.12.24 | ₩11,880 | ₩12,055 | ₩11,880 | ₩12,014 | +1.13% | 7.2만 |
|---|
| 2025.12.23 | ₩11,840 | ₩11,947 | ₩11,827 | ₩11,947 | +0.91% | 7.1만 |
|---|
| 2025.12.22 | ₩11,907 | ₩11,907 | ₩11,800 | ₩11,827 | -0.68% | 2.5만 |
|---|
| 2025.12.19 | ₩11,840 | ₩11,947 | ₩11,800 | ₩11,921 | +0.68% | 4.1만 |
|---|
| 2025.12.18 | ₩11,693 | ₩11,867 | ₩11,424 | ₩11,773 | +0.69% | 2.7만 |
|---|
| 2025.12.17 | ₩11,867 | ₩11,934 | ₩11,800 | ₩11,813 | -0.45% | 2.1만 |
|---|
| 2025.12.16 | ₩11,907 | ₩11,934 | ₩11,867 | ₩11,907 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩11,827 | ₩11,947 | ₩11,800 | ₩11,894 | +0.57% | 2.4만 |
|---|
| 2025.12.12 | ₩11,827 | ₩11,854 | ₩11,746 | ₩11,787 | -0.34% | 4.1만 |
|---|
| 2025.12.11 | ₩11,746 | ₩11,867 | ₩11,746 | ₩11,787 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩11,947 | ₩11,974 | ₩11,880 | ₩11,907 | -0.34% | 2.5만 |
|---|
| 2025.12.09 | ₩12,001 | ₩12,001 | ₩11,921 | ₩11,947 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩12,041 | ₩12,041 | ₩11,880 | ₩11,934 | -0.89% | 3.2만 |
|---|
| 2025.12.05 | ₩11,961 | ₩12,001 | ₩11,867 | ₩11,947 | -0.11% | 2.9만 |
|---|
| 2025.12.04 | ₩12,014 | ₩12,014 | ₩11,840 | ₩11,907 | -0.89% | 6.1만 |
|---|
| 2025.12.03 | ₩11,974 | ₩11,974 | ₩11,854 | ₩11,947 | -0.22% | 4.3만 |
|---|
| 2025.12.02 | ₩11,854 | ₩12,014 | ₩11,800 | ₩11,934 | +0.68% | 7.7만 |
|---|
| 2025.12.01 | ₩11,733 | ₩12,068 | ₩11,706 | ₩11,880 | +1.26% | 12.6만 |
|---|
| 2025.11.28 | ₩11,612 | ₩11,733 | ₩11,532 | ₩11,706 | +0.81% | 4.7만 |
|---|
| 2025.11.26 | ₩11,478 | ₩11,585 | ₩11,478 | ₩11,532 | +0.47% | 2.3만 |
|---|
| 2025.11.25 | ₩11,384 | ₩11,599 | ₩11,384 | ₩11,465 | +0.71% | 3.4만 |
|---|
| 2025.11.24 | ₩11,237 | ₩11,384 | ₩11,237 | ₩11,384 | +1.31% | 2.6만 |
|---|
| 2025.11.21 | ₩11,317 | ₩11,317 | ₩11,143 | ₩11,237 | -0.71% | 2.4만 |
|---|
| 2025.11.20 | ₩11,384 | ₩11,438 | ₩11,277 | ₩11,304 | -0.71% | 2.3만 |
|---|
| 2025.11.19 | ₩11,317 | ₩11,626 | ₩11,317 | ₩11,357 | +0.36% | 3.6만 |
|---|
| 2025.11.18 | ₩11,518 | ₩11,572 | ₩11,317 | ₩11,371 | -1.28% | 4.7만 |
|---|
| 2025.11.17 | ₩11,666 | ₩11,666 | ₩11,492 | ₩11,626 | -0.34% | 3.8만 |
|---|
| 2025.11.14 | ₩11,626 | ₩11,733 | ₩11,626 | ₩11,679 | +0.46% | 2.9만 |
|---|
| 2025.11.13 | ₩11,854 | ₩11,867 | ₩11,719 | ₩11,800 | -0.45% | 4.8만 |
|---|
| 2025.11.12 | ₩11,746 | ₩11,907 | ₩11,679 | ₩11,867 | +1.03% | 9.4만 |
|---|
| 2025.11.11 | ₩11,666 | ₩11,760 | ₩11,612 | ₩11,733 | +0.57% | 7만 |
|---|
| 2025.11.10 | ₩11,572 | ₩11,666 | ₩11,398 | ₩11,612 | +0.35% | 3.5만 |
|---|
| 2025.11.07 | ₩11,545 | ₩11,572 | ₩11,331 | ₩11,545 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩11,545 | ₩11,545 | ₩11,398 | ₩11,465 | -0.70% | 3.6만 |
|---|
| 2025.11.05 | ₩11,532 | ₩11,545 | ₩11,424 | ₩11,518 | -0.12% | 2.8만 |
|---|
| 2025.11.04 | ₩11,599 | ₩11,612 | ₩11,331 | ₩11,545 | -0.46% | 5.2만 |
|---|
| 2025.11.03 | ₩11,585 | ₩11,626 | ₩11,478 | ₩11,572 | -0.12% | 4.2만 |
|---|
| 2025.10.31 | ₩11,465 | ₩11,652 | ₩11,277 | ₩11,572 | +0.94% | 10.5만 |
|---|
| 2025.10.30 | ₩11,492 | ₩11,545 | ₩11,384 | ₩11,398 | -0.82% | 3.4만 |
|---|
| 2025.10.29 | ₩11,545 | ₩11,599 | ₩11,438 | ₩11,505 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩11,451 | ₩11,532 | ₩11,451 | ₩11,505 | +0.47% | 5.2만 |
|---|
| 2025.10.27 | ₩11,478 | ₩11,492 | ₩11,371 | ₩11,438 | -0.35% | 5.3만 |
|---|
| 2025.10.24 | ₩11,398 | ₩11,451 | ₩11,384 | ₩11,424 | +0.24% | 5.6만 |
|---|
| 2025.10.23 | ₩11,317 | ₩11,438 | ₩11,290 | ₩11,371 | +0.47% | 4.6만 |
|---|
| 2025.10.22 | ₩11,237 | ₩11,317 | ₩11,223 | ₩11,317 | +0.72% | 3.5만 |
|---|
| 2025.10.21 | ₩11,197 | ₩11,290 | ₩10,995 | ₩11,264 | +0.60% | 4.7만 |
|---|
| 2025.10.20 | ₩11,277 | ₩11,451 | ₩10,875 | ₩11,116 | -1.43% | 10.8만 |
|---|
| 2025.10.17 | ₩11,411 | ₩11,451 | ₩11,237 | ₩11,250 | -1.41% | 4.5만 |
|---|
| 2025.10.16 | ₩11,411 | ₩11,438 | ₩11,357 | ₩11,424 | +0.12% | 3.8만 |
|---|
| 2025.10.15 | ₩11,424 | ₩11,438 | ₩11,344 | ₩11,398 | -0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩11,451 | ₩11,451 | ₩11,317 | ₩11,451 | 0.00% | 4.2만 |
|---|
| 2025.10.13 | ₩11,545 | ₩11,639 | ₩11,451 | ₩11,545 | 0.00% | 2.9만 |
|---|
| 2025.10.10 | ₩11,612 | ₩11,666 | ₩11,438 | ₩11,532 | -0.69% | 4.2만 |
|---|