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 | ₩11,037 | ₩11,265 | ₩10,984 | ₩11,064 | +0.24% | 2만 |
| 2026.10.08 | ₩10,997 | ₩11,064 | ₩10,930 | ₩10,984 | -0.12% | 3.2만 |
| 2026.10.07 | ₩11,091 | ₩11,185 | ₩11,010 | ₩11,037 | -0.48% | 4.2만 |
| 2026.10.06 | ₩11,265 | ₩11,265 | ₩11,091 | ₩11,212 | -0.48% | 4.1만 |
| 2026.10.05 | ₩11,292 | ₩11,359 | ₩11,091 | ₩11,158 | -1.19% | 4.5만 |
| 2026.10.02 | ₩11,091 | ₩11,399 | ₩11,091 | ₩11,292 | +1.81% | 4.6만 |
| 2026.10.01 | ₩11,037 | ₩11,212 | ₩10,943 | ₩11,037 | 0.00% | 3.7만 |
| 2026.09.30 | ₩10,957 | ₩11,010 | ₩10,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,970 |
| +0.12% |
| 2.6만 |
| 2026.09.29 | ₩10,957 | ₩10,984 | ₩10,876 | ₩10,957 | 0.00% | 3만 |
|---|
| 2026.09.28 | ₩10,984 | ₩10,997 | ₩10,863 | ₩10,890 | -0.85% | 3.7만 |
|---|
| 2026.09.25 | ₩11,104 | ₩11,171 | ₩10,876 | ₩11,131 | +0.24% | 4.5만 |
|---|
| 2026.09.24 | ₩11,064 | ₩11,104 | ₩10,890 | ₩11,104 | +0.36% | 6.8만 |
|---|
| 2026.09.23 | ₩11,212 | ₩11,212 | ₩10,957 | ₩11,091 | -1.08% | 7.3만 |
|---|
| 2026.09.22 | ₩11,346 | ₩11,386 | ₩11,131 | ₩11,185 | -1.42% | 8.3만 |
|---|
| 2026.09.21 | ₩11,440 | ₩11,440 | ₩11,225 | ₩11,332 | -0.94% | 7.6만 |
|---|
| 2026.09.18 | ₩11,332 | ₩11,332 | ₩11,238 | ₩11,332 | 0.00% | 1.7만 |
|---|
| 2026.09.17 | ₩11,292 | ₩11,386 | ₩11,279 | ₩11,319 | +0.24% | 6.6만 |
|---|
| 2026.09.16 | ₩11,305 | ₩11,332 | ₩11,104 | ₩11,225 | -0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩11,225 | ₩11,346 | ₩11,198 | ₩11,212 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩11,332 | ₩11,346 | ₩11,171 | ₩11,279 | -0.47% | 12.8만 |
|---|
| 2026.09.11 | ₩11,373 | ₩11,453 | ₩11,332 | ₩11,413 | +0.35% | 3.9만 |
|---|
| 2026.09.10 | ₩11,574 | ₩11,641 | ₩11,252 | ₩11,399 | -1.51% | 15.3만 |
|---|
| 2026.09.09 | ₩11,788 | ₩11,829 | ₩11,574 | ₩11,601 | -1.59% | 4.2만 |
|---|
| 2026.09.08 | ₩11,909 | ₩11,909 | ₩11,748 | ₩11,775 | -1.13% | 8.9만 |
|---|
| 2026.09.04 | ₩11,869 | ₩11,989 | ₩11,855 | ₩11,869 | 0.00% | 5.3만 |
|---|
| 2026.09.03 | ₩11,869 | ₩11,896 | ₩11,829 | ₩11,882 | +0.11% | 4.5만 |
|---|
| 2026.09.02 | ₩11,775 | ₩11,815 | ₩11,761 | ₩11,788 | +0.11% | 3.1만 |
|---|
| 2026.09.01 | ₩11,761 | ₩11,829 | ₩11,668 | ₩11,735 | -0.23% | 3.1만 |
|---|
| 2026.08.31 | ₩11,802 | ₩11,922 | ₩11,694 | ₩11,815 | +0.11% | 6.9만 |
|---|
| 2026.08.28 | ₩11,721 | ₩11,815 | ₩11,721 | ₩11,775 | +0.46% | 6.1만 |
|---|
| 2026.08.27 | ₩11,721 | ₩11,761 | ₩11,641 | ₩11,721 | 0.00% | 7만 |
|---|
| 2026.08.26 | ₩11,641 | ₩11,721 | ₩11,641 | ₩11,694 | +0.46% | 4.2만 |
|---|
| 2026.08.25 | ₩11,614 | ₩11,668 | ₩11,614 | ₩11,641 | +0.23% | 4.6만 |
|---|
| 2026.08.24 | ₩11,668 | ₩11,681 | ₩11,587 | ₩11,614 | -0.46% | 1.6만 |
|---|
| 2026.08.21 | ₩11,587 | ₩11,668 | ₩11,560 | ₩11,668 | +0.69% | 2.8만 |
|---|
| 2026.08.20 | ₩11,694 | ₩11,735 | ₩11,480 | ₩11,480 | -1.83% | 3.7만 |
|---|
| 2026.08.19 | ₩11,708 | ₩11,855 | ₩11,681 | ₩11,721 | +0.11% | 1.8만 |
|---|
| 2026.08.18 | ₩11,842 | ₩11,842 | ₩11,627 | ₩11,627 | -1.81% | 3.9만 |
|---|
| 2026.08.17 | ₩11,909 | ₩11,963 | ₩11,815 | ₩11,842 | -0.56% | 7.7만 |
|---|
| 2026.08.14 | ₩11,922 | ₩11,949 | ₩11,869 | ₩11,896 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩11,708 | ₩11,949 | ₩11,708 | ₩11,922 | +1.83% | 11.4만 |
|---|
| 2026.08.12 | ₩11,748 | ₩11,909 | ₩11,748 | ₩11,775 | +0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩11,775 | ₩11,775 | ₩11,694 | ₩11,708 | -0.57% | 3.9만 |
|---|
| 2026.08.10 | ₩11,587 | ₩11,989 | ₩11,560 | ₩11,694 | +0.93% | 16만 |
|---|
| 2026.08.07 | ₩11,641 | ₩11,694 | ₩11,574 | ₩11,587 | -0.46% | 12.1만 |
|---|
| 2026.08.06 | ₩11,681 | ₩11,748 | ₩11,547 | ₩11,601 | -0.69% | 6.1만 |
|---|
| 2026.08.05 | ₩11,761 | ₩11,802 | ₩11,601 | ₩11,668 | -0.80% | 4.1만 |
|---|
| 2026.08.04 | ₩11,560 | ₩11,788 | ₩11,560 | ₩11,735 | +1.51% | 10.2만 |
|---|
| 2026.08.03 | ₩11,507 | ₩11,587 | ₩11,399 | ₩11,547 | +0.35% | 7.8만 |
|---|
| 2026.07.31 | ₩11,373 | ₩11,453 | ₩11,292 | ₩11,359 | -0.12% | 4.6만 |
|---|
| 2026.07.30 | ₩11,292 | ₩11,305 | ₩11,171 | ₩11,252 | -0.36% | 2.9만 |
|---|
| 2026.07.29 | ₩11,171 | ₩11,292 | ₩11,131 | ₩11,185 | +0.12% | 8만 |
|---|
| 2026.07.28 | ₩11,145 | ₩11,399 | ₩11,145 | ₩11,198 | +0.48% | 9.3만 |
|---|
| 2026.07.27 | ₩11,252 | ₩11,252 | ₩11,145 | ₩11,198 | -0.48% | 11.6만 |
|---|
| 2026.07.24 | ₩11,212 | ₩11,292 | ₩11,171 | ₩11,185 | -0.24% | 4.4만 |
|---|
| 2026.07.23 | ₩11,386 | ₩11,386 | ₩11,198 | ₩11,198 | -1.65% | 7.7만 |
|---|
| 2026.07.22 | ₩11,507 | ₩11,507 | ₩11,386 | ₩11,413 | -0.82% | 2.5만 |
|---|
| 2026.07.21 | ₩11,386 | ₩11,507 | ₩11,386 | ₩11,507 | +1.06% | 3.5만 |
|---|
| 2026.07.20 | ₩11,399 | ₩11,453 | ₩11,332 | ₩11,359 | -0.35% | 6.6만 |
|---|
| 2026.07.17 | ₩11,560 | ₩11,560 | ₩11,440 | ₩11,466 | -0.81% | 4.9만 |
|---|
| 2026.07.16 | ₩11,654 | ₩11,708 | ₩11,574 | ₩11,587 | -0.58% | 3.1만 |
|---|
| 2026.07.15 | ₩11,694 | ₩11,775 | ₩11,614 | ₩11,654 | -0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩11,668 | ₩11,775 | ₩11,641 | ₩11,694 | +0.23% | 3.5만 |
|---|
| 2026.07.13 | ₩11,694 | ₩11,694 | ₩11,614 | ₩11,627 | -0.57% | 4.2만 |
|---|
| 2026.07.10 | ₩11,654 | ₩11,882 | ₩11,654 | ₩11,829 | +1.50% | 8.6만 |
|---|
| 2026.07.09 | ₩11,560 | ₩11,601 | ₩11,520 | ₩11,587 | +0.23% | 3.1만 |
|---|
| 2026.07.08 | ₩11,520 | ₩11,560 | ₩11,453 | ₩11,533 | +0.12% | 3.7만 |
|---|
| 2026.07.07 | ₩11,627 | ₩11,627 | ₩11,547 | ₩11,574 | -0.46% | 5.1만 |
|---|
| 2026.07.06 | ₩11,547 | ₩11,721 | ₩11,547 | ₩11,627 | +0.70% | 8.6만 |
|---|
| 2026.07.02 | ₩11,587 | ₩11,668 | ₩11,547 | ₩11,587 | 0.00% | 5.6만 |
|---|
| 2026.07.01 | ₩11,560 | ₩11,708 | ₩11,560 | ₩11,587 | +0.23% | 7.2만 |
|---|
| 2026.06.30 | ₩11,413 | ₩11,587 | ₩11,413 | ₩11,560 | +1.29% | 4.5만 |
|---|
| 2026.06.29 | ₩11,332 | ₩11,440 | ₩11,332 | ₩11,413 | +0.71% | 3.4만 |
|---|
| 2026.06.26 | ₩11,373 | ₩11,520 | ₩11,265 | ₩11,332 | -0.35% | 4.6만 |
|---|
| 2026.06.25 | ₩11,346 | ₩11,453 | ₩11,305 | ₩11,373 | +0.24% | 4.2만 |
|---|
| 2026.06.24 | ₩11,373 | ₩11,547 | ₩11,265 | ₩11,346 | -0.24% | 3.7만 |
|---|
| 2026.06.23 | ₩11,346 | ₩11,440 | ₩11,265 | ₩11,426 | +0.71% | 6.6만 |
|---|
| 2026.06.22 | ₩11,547 | ₩11,668 | ₩11,332 | ₩11,493 | -0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩11,587 | ₩11,681 | ₩11,507 | ₩11,614 | +0.23% | 6.1만 |
|---|
| 2026.06.17 | ₩11,533 | ₩11,681 | ₩11,480 | ₩11,493 | -0.35% | 3.7만 |
|---|
| 2026.06.16 | ₩11,533 | ₩11,641 | ₩11,466 | ₩11,533 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩11,399 | ₩11,587 | ₩11,386 | ₩11,493 | +0.82% | 9.5만 |
|---|
| 2026.06.12 | ₩11,131 | ₩11,332 | ₩11,131 | ₩11,225 | +0.84% | 4.4만 |
|---|
| 2026.06.11 | ₩11,118 | ₩11,399 | ₩11,118 | ₩11,238 | +1.09% | 6.5만 |
|---|
| 2026.06.10 | ₩11,319 | ₩11,453 | ₩11,212 | ₩11,212 | -0.95% | 3.4만 |
|---|
| 2026.06.09 | ₩11,305 | ₩11,480 | ₩11,225 | ₩11,305 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩11,466 | ₩11,708 | ₩11,265 | ₩11,292 | -1.52% | 3.5만 |
|---|
| 2026.06.05 | ₩11,560 | ₩11,681 | ₩11,399 | ₩11,440 | -1.04% | 4.8만 |
|---|
| 2026.06.04 | ₩11,654 | ₩11,735 | ₩11,587 | ₩11,614 | -0.35% | 3.5만 |
|---|
| 2026.06.03 | ₩11,735 | ₩11,802 | ₩11,560 | ₩11,627 | -0.91% | 3.8만 |
|---|
| 2026.06.02 | ₩11,815 | ₩11,896 | ₩11,775 | ₩11,802 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩11,869 | ₩11,922 | ₩11,829 | ₩11,842 | -0.23% | 4.6만 |
|---|
| 2026.05.29 | ₩11,802 | ₩11,909 | ₩11,802 | ₩11,896 | +0.80% | 2.5만 |
|---|
| 2026.05.28 | ₩11,694 | ₩11,829 | ₩11,694 | ₩11,802 | +0.92% | 2.9만 |
|---|
| 2026.05.27 | ₩11,668 | ₩11,842 | ₩11,668 | ₩11,761 | +0.80% | 2.8만 |
|---|
| 2026.05.26 | ₩11,708 | ₩11,829 | ₩11,694 | ₩11,748 | +0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩11,574 | ₩11,882 | ₩11,480 | ₩11,627 | +0.46% | 2.2만 |
|---|
| 2026.05.21 | ₩11,480 | ₩11,681 | ₩11,480 | ₩11,574 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩11,279 | ₩11,560 | ₩11,279 | ₩11,507 | +2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩11,493 | ₩11,547 | ₩11,225 | ₩11,359 | -1.17% | 14.6만 |
|---|
| 2026.05.18 | ₩11,681 | ₩11,775 | ₩11,547 | ₩11,627 | -0.46% | 2.7만 |
|---|
| 2026.05.15 | ₩11,681 | ₩11,802 | ₩11,641 | ₩11,654 | -0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩11,855 | ₩11,909 | ₩11,788 | ₩11,855 | 0.00% | 3.6만 |
|---|
| 2026.05.13 | ₩12,030 | ₩12,097 | ₩11,547 | ₩11,882 | -1.23% | 19.6만 |
|---|
| 2026.05.12 | ₩11,896 | ₩12,110 | ₩11,896 | ₩12,083 | +1.58% | 1.7만 |
|---|
| 2026.05.11 | ₩11,949 | ₩12,016 | ₩11,949 | ₩11,989 | +0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩12,070 | ₩12,191 | ₩12,030 | ₩12,110 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩11,896 | ₩12,231 | ₩11,896 | ₩12,110 | +1.80% | 5.4만 |
|---|
| 2026.05.06 | ₩12,043 | ₩12,204 | ₩12,030 | ₩12,030 | -0.11% | 3.1만 |
|---|
| 2026.05.05 | ₩12,231 | ₩12,298 | ₩12,110 | ₩12,150 | -0.66% | 2.2만 |
|---|
| 2026.05.04 | ₩12,217 | ₩12,271 | ₩12,150 | ₩12,258 | +0.33% | 2만 |
|---|
| 2026.05.01 | ₩12,338 | ₩12,352 | ₩12,070 | ₩12,204 | -1.09% | 4.5만 |
|---|
| 2026.04.30 | ₩12,365 | ₩12,365 | ₩12,231 | ₩12,325 | -0.33% | 2.9만 |
|---|
| 2026.04.29 | ₩12,258 | ₩12,325 | ₩12,204 | ₩12,258 | 0.00% | 2.3만 |
|---|
| 2026.04.28 | ₩12,204 | ₩12,311 | ₩12,204 | ₩12,231 | +0.22% | 5.1천 |
|---|
| 2026.04.27 | ₩12,271 | ₩12,311 | ₩12,204 | ₩12,311 | +0.33% | 2.4만 |
|---|
| 2026.04.24 | ₩12,311 | ₩12,352 | ₩12,217 | ₩12,298 | -0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩12,217 | ₩12,365 | ₩12,204 | ₩12,298 | +0.66% | 7.4천 |
|---|
| 2026.04.22 | ₩12,298 | ₩12,325 | ₩12,204 | ₩12,284 | -0.11% | 1.5만 |
|---|
| 2026.04.21 | ₩12,284 | ₩12,325 | ₩12,204 | ₩12,311 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩12,137 | ₩12,352 | ₩11,963 | ₩12,284 | +1.22% | 2.6만 |
|---|
| 2026.04.17 | ₩12,231 | ₩12,244 | ₩12,191 | ₩12,231 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩12,043 | ₩12,150 | ₩11,936 | ₩12,137 | +0.78% | 2.3만 |
|---|
| 2026.04.15 | ₩11,896 | ₩12,070 | ₩11,855 | ₩12,043 | +1.24% | 8.2만 |
|---|
| 2026.04.14 | ₩11,721 | ₩11,909 | ₩11,721 | ₩11,882 | +1.37% | 2만 |
|---|
| 2026.04.13 | ₩11,855 | ₩11,949 | ₩11,560 | ₩11,775 | -0.68% | 3.6만 |
|---|
| 2026.04.10 | ₩11,788 | ₩11,976 | ₩11,668 | ₩11,949 | +1.37% | 3.8만 |
|---|
| 2026.04.09 | ₩11,681 | ₩11,842 | ₩11,560 | ₩11,788 | +0.92% | 2.1만 |
|---|
| 2026.04.08 | ₩11,721 | ₩11,721 | ₩11,574 | ₩11,601 | -1.03% | 1.3만 |
|---|
| 2026.04.07 | ₩11,373 | ₩11,466 | ₩11,332 | ₩11,413 | +0.35% | 3만 |
|---|
| 2026.04.06 | ₩11,520 | ₩11,614 | ₩11,480 | ₩11,601 | +0.70% | 2만 |
|---|
| 2026.04.02 | ₩11,292 | ₩11,574 | ₩11,265 | ₩11,574 | +2.49% | 4.3만 |
|---|
| 2026.04.01 | ₩11,212 | ₩11,332 | ₩10,997 | ₩11,305 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩10,970 | ₩11,212 | ₩10,970 | ₩11,171 | +1.83% | 2.4만 |
|---|
| 2026.03.30 | ₩10,943 | ₩11,064 | ₩10,782 | ₩10,863 | -0.74% | 2.4만 |
|---|
| 2026.03.27 | ₩10,957 | ₩11,077 | ₩10,836 | ₩10,863 | -0.86% | 2.9만 |
|---|
| 2026.03.26 | ₩11,131 | ₩11,212 | ₩10,890 | ₩10,890 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩11,225 | ₩11,292 | ₩10,957 | ₩11,212 | -0.12% | 2.5만 |
|---|
| 2026.03.24 | ₩10,876 | ₩11,238 | ₩10,876 | ₩11,091 | +1.97% | 4.1만 |
|---|
| 2026.03.23 | ₩11,104 | ₩11,158 | ₩10,930 | ₩11,145 | +0.36% | 6.6만 |
|---|
| 2026.03.20 | ₩11,104 | ₩11,305 | ₩10,836 | ₩11,010 | -0.85% | 8.7만 |
|---|
| 2026.03.19 | ₩11,466 | ₩11,466 | ₩11,198 | ₩11,265 | -1.75% | 4.3만 |
|---|
| 2026.03.18 | ₩11,520 | ₩11,694 | ₩11,480 | ₩11,560 | +0.35% | 2.6만 |
|---|
| 2026.03.17 | ₩11,520 | ₩11,748 | ₩11,520 | ₩11,574 | +0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩11,440 | ₩11,560 | ₩11,359 | ₩11,480 | +0.35% | 4.5만 |
|---|
| 2026.03.13 | ₩11,466 | ₩11,560 | ₩11,373 | ₩11,413 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩11,453 | ₩11,641 | ₩11,292 | ₩11,480 | +0.23% | 7.5만 |
|---|
| 2026.03.11 | ₩11,788 | ₩11,788 | ₩11,614 | ₩11,668 | -1.02% | 5.2만 |
|---|
| 2026.03.10 | ₩11,399 | ₩11,775 | ₩11,399 | ₩11,681 | +2.47% | 4.4만 |
|---|
| 2026.03.09 | ₩11,721 | ₩11,721 | ₩11,198 | ₩11,627 | -0.80% | 9만 |
|---|
| 2026.03.06 | ₩11,936 | ₩12,137 | ₩11,761 | ₩11,788 | -1.24% | 5.9만 |
|---|
| 2026.03.05 | ₩12,030 | ₩12,204 | ₩12,003 | ₩12,003 | -0.22% | 3.5만 |
|---|
| 2026.03.04 | ₩12,124 | ₩12,217 | ₩12,083 | ₩12,110 | -0.11% | 6만 |
|---|
| 2026.03.03 | ₩12,445 | ₩12,512 | ₩12,217 | ₩12,217 | -1.83% | 6.9만 |
|---|
| 2026.03.02 | ₩12,580 | ₩12,580 | ₩12,512 | ₩12,512 | -0.53% | 4.5만 |
|---|
| 2026.02.27 | ₩12,526 | ₩12,593 | ₩12,512 | ₩12,593 | +0.54% | 1.9만 |
|---|
| 2026.02.26 | ₩12,472 | ₩12,606 | ₩12,472 | ₩12,553 | +0.65% | 3.6만 |
|---|
| 2026.02.25 | ₩12,606 | ₩12,606 | ₩12,499 | ₩12,499 | -0.85% | 3.4만 |
|---|
| 2026.02.24 | ₩12,512 | ₩12,593 | ₩12,512 | ₩12,580 | +0.54% | 1.9만 |
|---|
| 2026.02.23 | ₩12,593 | ₩12,606 | ₩12,512 | ₩12,566 | -0.21% | 3.4만 |
|---|
| 2026.02.20 | ₩12,459 | ₩12,606 | ₩12,459 | ₩12,580 | +0.97% | 4.6만 |
|---|
| 2026.02.19 | ₩12,432 | ₩12,526 | ₩12,432 | ₩12,512 | +0.65% | 2.4만 |
|---|
| 2026.02.18 | ₩12,486 | ₩12,526 | ₩12,378 | ₩12,419 | -0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩12,472 | ₩12,499 | ₩12,338 | ₩12,486 | +0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩12,512 | ₩12,539 | ₩12,459 | ₩12,486 | -0.21% | 2만 |
|---|
| 2026.02.12 | ₩12,472 | ₩12,580 | ₩12,459 | ₩12,486 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩12,580 | ₩12,620 | ₩12,566 | ₩12,620 | +0.32% | 3.8만 |
|---|
| 2026.02.10 | ₩12,472 | ₩12,553 | ₩12,405 | ₩12,539 | +0.54% | 6.5만 |
|---|
| 2026.02.09 | ₩12,405 | ₩12,445 | ₩12,392 | ₩12,432 | +0.22% | 1.9만 |
|---|
| 2026.02.06 | ₩12,352 | ₩12,419 | ₩12,352 | ₩12,378 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩12,392 | ₩12,459 | ₩12,284 | ₩12,338 | -0.43% | 3.4만 |
|---|
| 2026.02.04 | ₩12,445 | ₩12,445 | ₩12,204 | ₩12,392 | -0.43% | 2.8만 |
|---|
| 2026.02.03 | ₩12,459 | ₩12,472 | ₩12,365 | ₩12,405 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩12,432 | ₩12,459 | ₩12,405 | ₩12,419 | -0.11% | 2.8만 |
|---|
| 2026.01.30 | ₩12,445 | ₩12,445 | ₩12,378 | ₩12,445 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩12,405 | ₩12,419 | ₩12,338 | ₩12,392 | -0.11% | 2.4만 |
|---|
| 2026.01.28 | ₩12,378 | ₩12,405 | ₩12,258 | ₩12,405 | +0.22% | 6만 |
|---|
| 2026.01.27 | ₩12,284 | ₩12,325 | ₩12,231 | ₩12,325 | +0.33% | 7.6만 |
|---|
| 2026.01.26 | ₩12,204 | ₩12,311 | ₩11,976 | ₩12,258 | +0.44% | 8.3만 |
|---|
| 2026.01.23 | ₩12,137 | ₩12,191 | ₩11,815 | ₩12,110 | -0.22% | 17만 |
|---|
| 2026.01.22 | ₩12,003 | ₩12,150 | ₩12,003 | ₩12,124 | +1.01% | 3.5만 |
|---|
| 2026.01.21 | ₩11,815 | ₩12,043 | ₩11,815 | ₩12,003 | +1.59% | 5.5만 |
|---|
| 2026.01.20 | ₩11,869 | ₩11,922 | ₩11,654 | ₩11,802 | -0.56% | 6.7만 |
|---|
| 2026.01.16 | ₩12,284 | ₩12,284 | ₩11,694 | ₩11,976 | -2.51% | 16.1만 |
|---|
| 2026.01.15 | ₩12,258 | ₩12,311 | ₩12,244 | ₩12,271 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩12,231 | ₩12,284 | ₩12,124 | ₩12,231 | 0.00% | 6.5만 |
|---|
| 2026.01.13 | ₩12,231 | ₩12,298 | ₩12,124 | ₩12,204 | -0.22% | 4.6만 |
|---|
| 2026.01.12 | ₩12,231 | ₩12,419 | ₩12,204 | ₩12,352 | +0.99% | 8.3만 |
|---|
| 2026.01.09 | ₩12,338 | ₩12,432 | ₩12,325 | ₩12,378 | +0.33% | 2.6만 |
|---|
| 2026.01.08 | ₩12,405 | ₩12,445 | ₩12,325 | ₩12,405 | 0.00% | 7.9만 |
|---|
| 2026.01.07 | ₩12,419 | ₩12,432 | ₩12,284 | ₩12,325 | -0.76% | 5.5만 |
|---|
| 2026.01.06 | ₩12,419 | ₩12,459 | ₩12,338 | ₩12,365 | -0.43% | 4.8만 |
|---|
| 2026.01.05 | ₩12,365 | ₩12,459 | ₩12,338 | ₩12,392 | +0.22% | 11.9만 |
|---|
| 2026.01.02 | ₩12,244 | ₩12,378 | ₩12,231 | ₩12,365 | +0.99% | 7.3만 |
|---|
| 2025.12.31 | ₩12,137 | ₩12,244 | ₩12,016 | ₩12,244 | +0.88% | 6.6만 |
|---|
| 2025.12.30 | ₩12,137 | ₩12,137 | ₩12,070 | ₩12,083 | -0.44% | 2.1만 |
|---|
| 2025.12.29 | ₩12,137 | ₩12,137 | ₩12,016 | ₩12,083 | -0.44% | 4.6만 |
|---|
| 2025.12.26 | ₩12,056 | ₩12,204 | ₩12,030 | ₩12,110 | +0.44% | 7.6만 |
|---|
| 2025.12.24 | ₩11,882 | ₩12,056 | ₩11,882 | ₩12,016 | +1.13% | 7.2만 |
|---|
| 2025.12.23 | ₩11,842 | ₩11,949 | ₩11,829 | ₩11,949 | +0.91% | 7.1만 |
|---|
| 2025.12.22 | ₩11,909 | ₩11,909 | ₩11,802 | ₩11,829 | -0.68% | 2.5만 |
|---|
| 2025.12.19 | ₩11,842 | ₩11,949 | ₩11,802 | ₩11,922 | +0.68% | 4.1만 |
|---|
| 2025.12.18 | ₩11,694 | ₩11,869 | ₩11,426 | ₩11,775 | +0.69% | 2.7만 |
|---|
| 2025.12.17 | ₩11,869 | ₩11,936 | ₩11,802 | ₩11,815 | -0.45% | 2.1만 |
|---|
| 2025.12.16 | ₩11,909 | ₩11,936 | ₩11,869 | ₩11,909 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩11,829 | ₩11,949 | ₩11,802 | ₩11,896 | +0.57% | 2.4만 |
|---|
| 2025.12.12 | ₩11,829 | ₩11,855 | ₩11,748 | ₩11,788 | -0.34% | 4.1만 |
|---|
| 2025.12.11 | ₩11,748 | ₩11,869 | ₩11,748 | ₩11,788 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩11,949 | ₩11,976 | ₩11,882 | ₩11,909 | -0.34% | 2.5만 |
|---|
| 2025.12.09 | ₩12,003 | ₩12,003 | ₩11,922 | ₩11,949 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩12,043 | ₩12,043 | ₩11,882 | ₩11,936 | -0.89% | 3.2만 |
|---|
| 2025.12.05 | ₩11,963 | ₩12,003 | ₩11,869 | ₩11,949 | -0.11% | 2.9만 |
|---|
| 2025.12.04 | ₩12,016 | ₩12,016 | ₩11,842 | ₩11,909 | -0.89% | 6.1만 |
|---|
| 2025.12.03 | ₩11,976 | ₩11,976 | ₩11,855 | ₩11,949 | -0.22% | 4.3만 |
|---|
| 2025.12.02 | ₩11,855 | ₩12,016 | ₩11,802 | ₩11,936 | +0.68% | 7.7만 |
|---|
| 2025.12.01 | ₩11,735 | ₩12,070 | ₩11,708 | ₩11,882 | +1.26% | 12.6만 |
|---|
| 2025.11.28 | ₩11,614 | ₩11,735 | ₩11,533 | ₩11,708 | +0.81% | 4.7만 |
|---|
| 2025.11.26 | ₩11,480 | ₩11,587 | ₩11,480 | ₩11,533 | +0.47% | 2.3만 |
|---|
| 2025.11.25 | ₩11,386 | ₩11,601 | ₩11,386 | ₩11,466 | +0.71% | 3.4만 |
|---|
| 2025.11.24 | ₩11,238 | ₩11,386 | ₩11,238 | ₩11,386 | +1.31% | 2.6만 |
|---|
| 2025.11.21 | ₩11,319 | ₩11,319 | ₩11,145 | ₩11,238 | -0.71% | 2.4만 |
|---|
| 2025.11.20 | ₩11,386 | ₩11,440 | ₩11,279 | ₩11,305 | -0.71% | 2.3만 |
|---|
| 2025.11.19 | ₩11,319 | ₩11,627 | ₩11,319 | ₩11,359 | +0.36% | 3.6만 |
|---|
| 2025.11.18 | ₩11,520 | ₩11,574 | ₩11,319 | ₩11,373 | -1.28% | 4.7만 |
|---|
| 2025.11.17 | ₩11,668 | ₩11,668 | ₩11,493 | ₩11,627 | -0.34% | 3.8만 |
|---|
| 2025.11.14 | ₩11,627 | ₩11,735 | ₩11,627 | ₩11,681 | +0.46% | 2.9만 |
|---|
| 2025.11.13 | ₩11,855 | ₩11,869 | ₩11,721 | ₩11,802 | -0.45% | 4.8만 |
|---|
| 2025.11.12 | ₩11,748 | ₩11,909 | ₩11,681 | ₩11,869 | +1.03% | 9.4만 |
|---|
| 2025.11.11 | ₩11,668 | ₩11,761 | ₩11,614 | ₩11,735 | +0.57% | 7만 |
|---|
| 2025.11.10 | ₩11,574 | ₩11,668 | ₩11,399 | ₩11,614 | +0.35% | 3.5만 |
|---|
| 2025.11.07 | ₩11,547 | ₩11,574 | ₩11,332 | ₩11,547 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩11,547 | ₩11,547 | ₩11,399 | ₩11,466 | -0.70% | 3.6만 |
|---|
| 2025.11.05 | ₩11,533 | ₩11,547 | ₩11,426 | ₩11,520 | -0.12% | 2.8만 |
|---|
| 2025.11.04 | ₩11,601 | ₩11,614 | ₩11,332 | ₩11,547 | -0.46% | 5.2만 |
|---|
| 2025.11.03 | ₩11,587 | ₩11,627 | ₩11,480 | ₩11,574 | -0.12% | 4.2만 |
|---|
| 2025.10.31 | ₩11,466 | ₩11,654 | ₩11,279 | ₩11,574 | +0.94% | 10.5만 |
|---|
| 2025.10.30 | ₩11,493 | ₩11,547 | ₩11,386 | ₩11,399 | -0.82% | 3.4만 |
|---|
| 2025.10.29 | ₩11,547 | ₩11,601 | ₩11,440 | ₩11,507 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩11,453 | ₩11,533 | ₩11,453 | ₩11,507 | +0.47% | 5.2만 |
|---|
| 2025.10.27 | ₩11,480 | ₩11,493 | ₩11,373 | ₩11,440 | -0.35% | 5.3만 |
|---|
| 2025.10.24 | ₩11,399 | ₩11,453 | ₩11,386 | ₩11,426 | +0.24% | 5.6만 |
|---|
| 2025.10.23 | ₩11,319 | ₩11,440 | ₩11,292 | ₩11,373 | +0.47% | 4.6만 |
|---|
| 2025.10.22 | ₩11,238 | ₩11,319 | ₩11,225 | ₩11,319 | +0.72% | 3.5만 |
|---|
| 2025.10.21 | ₩11,198 | ₩11,292 | ₩10,997 | ₩11,265 | +0.60% | 4.7만 |
|---|
| 2025.10.20 | ₩11,279 | ₩11,453 | ₩10,876 | ₩11,118 | -1.43% | 10.8만 |
|---|
| 2025.10.17 | ₩11,413 | ₩11,453 | ₩11,238 | ₩11,252 | -1.41% | 4.5만 |
|---|
| 2025.10.16 | ₩11,413 | ₩11,440 | ₩11,359 | ₩11,426 | +0.12% | 3.8만 |
|---|
| 2025.10.15 | ₩11,426 | ₩11,440 | ₩11,346 | ₩11,399 | -0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩11,453 | ₩11,453 | ₩11,319 | ₩11,453 | 0.00% | 4.2만 |
|---|
| 2025.10.13 | ₩11,547 | ₩11,641 | ₩11,453 | ₩11,547 | 0.00% | 2.9만 |
|---|
| 2025.10.10 | ₩11,614 | ₩11,668 | ₩11,440 | ₩11,533 | -0.69% | 4.2만 |
|---|