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 | ₩10,983 | ₩11,063 | +0.24% | 2만 |
| 2026.10.08 | ₩10,996 | ₩11,063 | ₩10,929 | ₩10,983 | -0.12% | 3.2만 |
| 2026.10.07 | ₩11,090 | ₩11,184 | ₩11,009 | ₩11,036 | -0.48% | 4.2만 |
| 2026.10.06 | ₩11,264 | ₩11,264 | ₩11,090 | ₩11,211 | -0.48% | 4.1만 |
| 2026.10.05 | ₩11,291 | ₩11,358 | ₩11,090 | ₩11,157 | -1.19% | 4.5만 |
| 2026.10.02 | ₩11,090 | ₩11,398 | ₩11,090 | ₩11,291 | +1.81% | 4.6만 |
| 2026.10.01 | ₩11,036 | ₩11,211 | ₩10,942 | ₩11,036 | 0.00% | 3.7만 |
| 2026.09.30 | ₩10,956 | ₩11,009 | ₩10,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,969 |
| +0.12% |
| 2.6만 |
| 2026.09.29 | ₩10,956 | ₩10,983 | ₩10,875 | ₩10,956 | 0.00% | 3만 |
|---|
| 2026.09.28 | ₩10,983 | ₩10,996 | ₩10,862 | ₩10,889 | -0.85% | 3.7만 |
|---|
| 2026.09.25 | ₩11,103 | ₩11,170 | ₩10,875 | ₩11,130 | +0.24% | 4.5만 |
|---|
| 2026.09.24 | ₩11,063 | ₩11,103 | ₩10,889 | ₩11,103 | +0.36% | 6.8만 |
|---|
| 2026.09.23 | ₩11,211 | ₩11,211 | ₩10,956 | ₩11,090 | -1.08% | 7.3만 |
|---|
| 2026.09.22 | ₩11,345 | ₩11,385 | ₩11,130 | ₩11,184 | -1.42% | 8.3만 |
|---|
| 2026.09.21 | ₩11,439 | ₩11,439 | ₩11,224 | ₩11,331 | -0.94% | 7.6만 |
|---|
| 2026.09.18 | ₩11,331 | ₩11,331 | ₩11,237 | ₩11,331 | 0.00% | 1.7만 |
|---|
| 2026.09.17 | ₩11,291 | ₩11,385 | ₩11,278 | ₩11,318 | +0.24% | 6.6만 |
|---|
| 2026.09.16 | ₩11,304 | ₩11,331 | ₩11,103 | ₩11,224 | -0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩11,224 | ₩11,345 | ₩11,197 | ₩11,211 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩11,331 | ₩11,345 | ₩11,170 | ₩11,278 | -0.47% | 12.8만 |
|---|
| 2026.09.11 | ₩11,372 | ₩11,452 | ₩11,331 | ₩11,412 | +0.35% | 3.9만 |
|---|
| 2026.09.10 | ₩11,573 | ₩11,640 | ₩11,251 | ₩11,398 | -1.51% | 15.3만 |
|---|
| 2026.09.09 | ₩11,787 | ₩11,827 | ₩11,573 | ₩11,599 | -1.59% | 4.2만 |
|---|
| 2026.09.08 | ₩11,908 | ₩11,908 | ₩11,747 | ₩11,774 | -1.13% | 8.9만 |
|---|
| 2026.09.04 | ₩11,868 | ₩11,988 | ₩11,854 | ₩11,868 | 0.00% | 5.3만 |
|---|
| 2026.09.03 | ₩11,868 | ₩11,894 | ₩11,827 | ₩11,881 | +0.11% | 4.5만 |
|---|
| 2026.09.02 | ₩11,774 | ₩11,814 | ₩11,760 | ₩11,787 | +0.11% | 3.1만 |
|---|
| 2026.09.01 | ₩11,760 | ₩11,827 | ₩11,667 | ₩11,734 | -0.23% | 3.1만 |
|---|
| 2026.08.31 | ₩11,801 | ₩11,921 | ₩11,693 | ₩11,814 | +0.11% | 6.9만 |
|---|
| 2026.08.28 | ₩11,720 | ₩11,814 | ₩11,720 | ₩11,774 | +0.46% | 6.1만 |
|---|
| 2026.08.27 | ₩11,720 | ₩11,760 | ₩11,640 | ₩11,720 | 0.00% | 7만 |
|---|
| 2026.08.26 | ₩11,640 | ₩11,720 | ₩11,640 | ₩11,693 | +0.46% | 4.2만 |
|---|
| 2026.08.25 | ₩11,613 | ₩11,667 | ₩11,613 | ₩11,640 | +0.23% | 4.6만 |
|---|
| 2026.08.24 | ₩11,667 | ₩11,680 | ₩11,586 | ₩11,613 | -0.46% | 1.6만 |
|---|
| 2026.08.21 | ₩11,586 | ₩11,667 | ₩11,559 | ₩11,667 | +0.69% | 2.8만 |
|---|
| 2026.08.20 | ₩11,693 | ₩11,734 | ₩11,479 | ₩11,479 | -1.83% | 3.7만 |
|---|
| 2026.08.19 | ₩11,707 | ₩11,854 | ₩11,680 | ₩11,720 | +0.11% | 1.8만 |
|---|
| 2026.08.18 | ₩11,841 | ₩11,841 | ₩11,626 | ₩11,626 | -1.81% | 3.9만 |
|---|
| 2026.08.17 | ₩11,908 | ₩11,962 | ₩11,814 | ₩11,841 | -0.56% | 7.7만 |
|---|
| 2026.08.14 | ₩11,921 | ₩11,948 | ₩11,868 | ₩11,894 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩11,707 | ₩11,948 | ₩11,707 | ₩11,921 | +1.83% | 11.4만 |
|---|
| 2026.08.12 | ₩11,747 | ₩11,908 | ₩11,747 | ₩11,774 | +0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩11,774 | ₩11,774 | ₩11,693 | ₩11,707 | -0.57% | 3.9만 |
|---|
| 2026.08.10 | ₩11,586 | ₩11,988 | ₩11,559 | ₩11,693 | +0.93% | 16만 |
|---|
| 2026.08.07 | ₩11,640 | ₩11,693 | ₩11,573 | ₩11,586 | -0.46% | 12.1만 |
|---|
| 2026.08.06 | ₩11,680 | ₩11,747 | ₩11,546 | ₩11,599 | -0.69% | 6.1만 |
|---|
| 2026.08.05 | ₩11,760 | ₩11,801 | ₩11,599 | ₩11,667 | -0.80% | 4.1만 |
|---|
| 2026.08.04 | ₩11,559 | ₩11,787 | ₩11,559 | ₩11,734 | +1.51% | 10.2만 |
|---|
| 2026.08.03 | ₩11,506 | ₩11,586 | ₩11,398 | ₩11,546 | +0.35% | 7.8만 |
|---|
| 2026.07.31 | ₩11,372 | ₩11,452 | ₩11,291 | ₩11,358 | -0.12% | 4.6만 |
|---|
| 2026.07.30 | ₩11,291 | ₩11,304 | ₩11,170 | ₩11,251 | -0.36% | 2.9만 |
|---|
| 2026.07.29 | ₩11,170 | ₩11,291 | ₩11,130 | ₩11,184 | +0.12% | 8만 |
|---|
| 2026.07.28 | ₩11,144 | ₩11,398 | ₩11,144 | ₩11,197 | +0.48% | 9.3만 |
|---|
| 2026.07.27 | ₩11,251 | ₩11,251 | ₩11,144 | ₩11,197 | -0.48% | 11.6만 |
|---|
| 2026.07.24 | ₩11,211 | ₩11,291 | ₩11,170 | ₩11,184 | -0.24% | 4.4만 |
|---|
| 2026.07.23 | ₩11,385 | ₩11,385 | ₩11,197 | ₩11,197 | -1.65% | 7.7만 |
|---|
| 2026.07.22 | ₩11,506 | ₩11,506 | ₩11,385 | ₩11,412 | -0.82% | 2.5만 |
|---|
| 2026.07.21 | ₩11,385 | ₩11,506 | ₩11,385 | ₩11,506 | +1.06% | 3.5만 |
|---|
| 2026.07.20 | ₩11,398 | ₩11,452 | ₩11,331 | ₩11,358 | -0.35% | 6.6만 |
|---|
| 2026.07.17 | ₩11,559 | ₩11,559 | ₩11,439 | ₩11,465 | -0.81% | 4.9만 |
|---|
| 2026.07.16 | ₩11,653 | ₩11,707 | ₩11,573 | ₩11,586 | -0.58% | 3.1만 |
|---|
| 2026.07.15 | ₩11,693 | ₩11,774 | ₩11,613 | ₩11,653 | -0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩11,667 | ₩11,774 | ₩11,640 | ₩11,693 | +0.23% | 3.5만 |
|---|
| 2026.07.13 | ₩11,693 | ₩11,693 | ₩11,613 | ₩11,626 | -0.57% | 4.2만 |
|---|
| 2026.07.10 | ₩11,653 | ₩11,881 | ₩11,653 | ₩11,827 | +1.50% | 8.6만 |
|---|
| 2026.07.09 | ₩11,559 | ₩11,599 | ₩11,519 | ₩11,586 | +0.23% | 3.1만 |
|---|
| 2026.07.08 | ₩11,519 | ₩11,559 | ₩11,452 | ₩11,532 | +0.12% | 3.7만 |
|---|
| 2026.07.07 | ₩11,626 | ₩11,626 | ₩11,546 | ₩11,573 | -0.46% | 5.1만 |
|---|
| 2026.07.06 | ₩11,546 | ₩11,720 | ₩11,546 | ₩11,626 | +0.70% | 8.6만 |
|---|
| 2026.07.02 | ₩11,586 | ₩11,667 | ₩11,546 | ₩11,586 | 0.00% | 5.6만 |
|---|
| 2026.07.01 | ₩11,559 | ₩11,707 | ₩11,559 | ₩11,586 | +0.23% | 7.2만 |
|---|
| 2026.06.30 | ₩11,412 | ₩11,586 | ₩11,412 | ₩11,559 | +1.29% | 4.5만 |
|---|
| 2026.06.29 | ₩11,331 | ₩11,439 | ₩11,331 | ₩11,412 | +0.71% | 3.4만 |
|---|
| 2026.06.26 | ₩11,372 | ₩11,519 | ₩11,264 | ₩11,331 | -0.35% | 4.6만 |
|---|
| 2026.06.25 | ₩11,345 | ₩11,452 | ₩11,304 | ₩11,372 | +0.24% | 4.2만 |
|---|
| 2026.06.24 | ₩11,372 | ₩11,546 | ₩11,264 | ₩11,345 | -0.24% | 3.7만 |
|---|
| 2026.06.23 | ₩11,345 | ₩11,439 | ₩11,264 | ₩11,425 | +0.71% | 6.6만 |
|---|
| 2026.06.22 | ₩11,546 | ₩11,667 | ₩11,331 | ₩11,492 | -0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩11,586 | ₩11,680 | ₩11,506 | ₩11,613 | +0.23% | 6.1만 |
|---|
| 2026.06.17 | ₩11,532 | ₩11,680 | ₩11,479 | ₩11,492 | -0.35% | 3.7만 |
|---|
| 2026.06.16 | ₩11,532 | ₩11,640 | ₩11,465 | ₩11,532 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩11,398 | ₩11,586 | ₩11,385 | ₩11,492 | +0.82% | 9.5만 |
|---|
| 2026.06.12 | ₩11,130 | ₩11,331 | ₩11,130 | ₩11,224 | +0.84% | 4.4만 |
|---|
| 2026.06.11 | ₩11,117 | ₩11,398 | ₩11,117 | ₩11,237 | +1.09% | 6.5만 |
|---|
| 2026.06.10 | ₩11,318 | ₩11,452 | ₩11,211 | ₩11,211 | -0.95% | 3.4만 |
|---|
| 2026.06.09 | ₩11,304 | ₩11,479 | ₩11,224 | ₩11,304 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩11,465 | ₩11,707 | ₩11,264 | ₩11,291 | -1.52% | 3.5만 |
|---|
| 2026.06.05 | ₩11,559 | ₩11,680 | ₩11,398 | ₩11,439 | -1.04% | 4.8만 |
|---|
| 2026.06.04 | ₩11,653 | ₩11,734 | ₩11,586 | ₩11,613 | -0.35% | 3.5만 |
|---|
| 2026.06.03 | ₩11,734 | ₩11,801 | ₩11,559 | ₩11,626 | -0.91% | 3.8만 |
|---|
| 2026.06.02 | ₩11,814 | ₩11,894 | ₩11,774 | ₩11,801 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩11,868 | ₩11,921 | ₩11,827 | ₩11,841 | -0.23% | 4.6만 |
|---|
| 2026.05.29 | ₩11,801 | ₩11,908 | ₩11,801 | ₩11,894 | +0.80% | 2.5만 |
|---|
| 2026.05.28 | ₩11,693 | ₩11,827 | ₩11,693 | ₩11,801 | +0.92% | 2.9만 |
|---|
| 2026.05.27 | ₩11,667 | ₩11,841 | ₩11,667 | ₩11,760 | +0.80% | 2.8만 |
|---|
| 2026.05.26 | ₩11,707 | ₩11,827 | ₩11,693 | ₩11,747 | +0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩11,573 | ₩11,881 | ₩11,479 | ₩11,626 | +0.46% | 2.2만 |
|---|
| 2026.05.21 | ₩11,479 | ₩11,680 | ₩11,479 | ₩11,573 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩11,278 | ₩11,559 | ₩11,278 | ₩11,506 | +2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩11,492 | ₩11,546 | ₩11,224 | ₩11,358 | -1.17% | 14.6만 |
|---|
| 2026.05.18 | ₩11,680 | ₩11,774 | ₩11,546 | ₩11,626 | -0.46% | 2.7만 |
|---|
| 2026.05.15 | ₩11,680 | ₩11,801 | ₩11,640 | ₩11,653 | -0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩11,854 | ₩11,908 | ₩11,787 | ₩11,854 | 0.00% | 3.6만 |
|---|
| 2026.05.13 | ₩12,029 | ₩12,096 | ₩11,546 | ₩11,881 | -1.23% | 19.6만 |
|---|
| 2026.05.12 | ₩11,894 | ₩12,109 | ₩11,894 | ₩12,082 | +1.58% | 1.7만 |
|---|
| 2026.05.11 | ₩11,948 | ₩12,015 | ₩11,948 | ₩11,988 | +0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩12,069 | ₩12,190 | ₩12,029 | ₩12,109 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩11,894 | ₩12,230 | ₩11,894 | ₩12,109 | +1.80% | 5.4만 |
|---|
| 2026.05.06 | ₩12,042 | ₩12,203 | ₩12,029 | ₩12,029 | -0.11% | 3.1만 |
|---|
| 2026.05.05 | ₩12,230 | ₩12,297 | ₩12,109 | ₩12,149 | -0.66% | 2.2만 |
|---|
| 2026.05.04 | ₩12,216 | ₩12,270 | ₩12,149 | ₩12,257 | +0.33% | 2만 |
|---|
| 2026.05.01 | ₩12,337 | ₩12,350 | ₩12,069 | ₩12,203 | -1.09% | 4.5만 |
|---|
| 2026.04.30 | ₩12,364 | ₩12,364 | ₩12,230 | ₩12,324 | -0.33% | 2.9만 |
|---|
| 2026.04.29 | ₩12,257 | ₩12,324 | ₩12,203 | ₩12,257 | 0.00% | 2.3만 |
|---|
| 2026.04.28 | ₩12,203 | ₩12,310 | ₩12,203 | ₩12,230 | +0.22% | 5.1천 |
|---|
| 2026.04.27 | ₩12,270 | ₩12,310 | ₩12,203 | ₩12,310 | +0.33% | 2.4만 |
|---|
| 2026.04.24 | ₩12,310 | ₩12,350 | ₩12,216 | ₩12,297 | -0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩12,216 | ₩12,364 | ₩12,203 | ₩12,297 | +0.66% | 7.4천 |
|---|
| 2026.04.22 | ₩12,297 | ₩12,324 | ₩12,203 | ₩12,283 | -0.11% | 1.5만 |
|---|
| 2026.04.21 | ₩12,283 | ₩12,324 | ₩12,203 | ₩12,310 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩12,136 | ₩12,350 | ₩11,962 | ₩12,283 | +1.22% | 2.6만 |
|---|
| 2026.04.17 | ₩12,230 | ₩12,243 | ₩12,190 | ₩12,230 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩12,042 | ₩12,149 | ₩11,935 | ₩12,136 | +0.78% | 2.3만 |
|---|
| 2026.04.15 | ₩11,894 | ₩12,069 | ₩11,854 | ₩12,042 | +1.24% | 8.2만 |
|---|
| 2026.04.14 | ₩11,720 | ₩11,908 | ₩11,720 | ₩11,881 | +1.37% | 2만 |
|---|
| 2026.04.13 | ₩11,854 | ₩11,948 | ₩11,559 | ₩11,774 | -0.68% | 3.6만 |
|---|
| 2026.04.10 | ₩11,787 | ₩11,975 | ₩11,667 | ₩11,948 | +1.37% | 3.8만 |
|---|
| 2026.04.09 | ₩11,680 | ₩11,841 | ₩11,559 | ₩11,787 | +0.92% | 2.1만 |
|---|
| 2026.04.08 | ₩11,720 | ₩11,720 | ₩11,573 | ₩11,599 | -1.03% | 1.3만 |
|---|
| 2026.04.07 | ₩11,372 | ₩11,465 | ₩11,331 | ₩11,412 | +0.35% | 3만 |
|---|
| 2026.04.06 | ₩11,519 | ₩11,613 | ₩11,479 | ₩11,599 | +0.70% | 2만 |
|---|
| 2026.04.02 | ₩11,291 | ₩11,573 | ₩11,264 | ₩11,573 | +2.49% | 4.3만 |
|---|
| 2026.04.01 | ₩11,211 | ₩11,331 | ₩10,996 | ₩11,304 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩10,969 | ₩11,211 | ₩10,969 | ₩11,170 | +1.83% | 2.4만 |
|---|
| 2026.03.30 | ₩10,942 | ₩11,063 | ₩10,781 | ₩10,862 | -0.74% | 2.4만 |
|---|
| 2026.03.27 | ₩10,956 | ₩11,076 | ₩10,835 | ₩10,862 | -0.86% | 2.9만 |
|---|
| 2026.03.26 | ₩11,130 | ₩11,211 | ₩10,889 | ₩10,889 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩11,224 | ₩11,291 | ₩10,956 | ₩11,211 | -0.12% | 2.5만 |
|---|
| 2026.03.24 | ₩10,875 | ₩11,237 | ₩10,875 | ₩11,090 | +1.97% | 4.1만 |
|---|
| 2026.03.23 | ₩11,103 | ₩11,157 | ₩10,929 | ₩11,144 | +0.36% | 6.6만 |
|---|
| 2026.03.20 | ₩11,103 | ₩11,304 | ₩10,835 | ₩11,009 | -0.85% | 8.7만 |
|---|
| 2026.03.19 | ₩11,465 | ₩11,465 | ₩11,197 | ₩11,264 | -1.75% | 4.3만 |
|---|
| 2026.03.18 | ₩11,519 | ₩11,693 | ₩11,479 | ₩11,559 | +0.35% | 2.6만 |
|---|
| 2026.03.17 | ₩11,519 | ₩11,747 | ₩11,519 | ₩11,573 | +0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩11,439 | ₩11,559 | ₩11,358 | ₩11,479 | +0.35% | 4.5만 |
|---|
| 2026.03.13 | ₩11,465 | ₩11,559 | ₩11,372 | ₩11,412 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩11,452 | ₩11,640 | ₩11,291 | ₩11,479 | +0.23% | 7.5만 |
|---|
| 2026.03.11 | ₩11,787 | ₩11,787 | ₩11,613 | ₩11,667 | -1.02% | 5.2만 |
|---|
| 2026.03.10 | ₩11,398 | ₩11,774 | ₩11,398 | ₩11,680 | +2.47% | 4.4만 |
|---|
| 2026.03.09 | ₩11,720 | ₩11,720 | ₩11,197 | ₩11,626 | -0.80% | 9만 |
|---|
| 2026.03.06 | ₩11,935 | ₩12,136 | ₩11,760 | ₩11,787 | -1.24% | 5.9만 |
|---|
| 2026.03.05 | ₩12,029 | ₩12,203 | ₩12,002 | ₩12,002 | -0.22% | 3.5만 |
|---|
| 2026.03.04 | ₩12,122 | ₩12,216 | ₩12,082 | ₩12,109 | -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 | ₩12,525 | ₩12,592 | ₩12,511 | ₩12,592 | +0.54% | 1.9만 |
|---|
| 2026.02.26 | ₩12,471 | ₩12,605 | ₩12,471 | ₩12,552 | +0.65% | 3.6만 |
|---|
| 2026.02.25 | ₩12,605 | ₩12,605 | ₩12,498 | ₩12,498 | -0.85% | 3.4만 |
|---|
| 2026.02.24 | ₩12,511 | ₩12,592 | ₩12,511 | ₩12,578 | +0.54% | 1.9만 |
|---|
| 2026.02.23 | ₩12,592 | ₩12,605 | ₩12,511 | ₩12,565 | -0.21% | 3.4만 |
|---|
| 2026.02.20 | ₩12,458 | ₩12,605 | ₩12,458 | ₩12,578 | +0.97% | 4.6만 |
|---|
| 2026.02.19 | ₩12,431 | ₩12,525 | ₩12,431 | ₩12,511 | +0.65% | 2.4만 |
|---|
| 2026.02.18 | ₩12,485 | ₩12,525 | ₩12,377 | ₩12,417 | -0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩12,471 | ₩12,498 | ₩12,337 | ₩12,485 | +0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩12,511 | ₩12,538 | ₩12,458 | ₩12,485 | -0.21% | 2만 |
|---|
| 2026.02.12 | ₩12,471 | ₩12,578 | ₩12,458 | ₩12,485 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩12,578 | ₩12,619 | ₩12,565 | ₩12,619 | +0.32% | 3.8만 |
|---|
| 2026.02.10 | ₩12,471 | ₩12,552 | ₩12,404 | ₩12,538 | +0.54% | 6.5만 |
|---|
| 2026.02.09 | ₩12,404 | ₩12,444 | ₩12,391 | ₩12,431 | +0.22% | 1.9만 |
|---|
| 2026.02.06 | ₩12,350 | ₩12,417 | ₩12,350 | ₩12,377 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩12,391 | ₩12,458 | ₩12,283 | ₩12,337 | -0.43% | 3.4만 |
|---|
| 2026.02.04 | ₩12,444 | ₩12,444 | ₩12,203 | ₩12,391 | -0.43% | 2.8만 |
|---|
| 2026.02.03 | ₩12,458 | ₩12,471 | ₩12,364 | ₩12,404 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩12,431 | ₩12,458 | ₩12,404 | ₩12,417 | -0.11% | 2.8만 |
|---|
| 2026.01.30 | ₩12,444 | ₩12,444 | ₩12,377 | ₩12,444 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩12,404 | ₩12,417 | ₩12,337 | ₩12,391 | -0.11% | 2.4만 |
|---|
| 2026.01.28 | ₩12,377 | ₩12,404 | ₩12,257 | ₩12,404 | +0.22% | 6만 |
|---|
| 2026.01.27 | ₩12,283 | ₩12,324 | ₩12,230 | ₩12,324 | +0.33% | 7.6만 |
|---|
| 2026.01.26 | ₩12,203 | ₩12,310 | ₩11,975 | ₩12,257 | +0.44% | 8.3만 |
|---|
| 2026.01.23 | ₩12,136 | ₩12,190 | ₩11,814 | ₩12,109 | -0.22% | 17만 |
|---|
| 2026.01.22 | ₩12,002 | ₩12,149 | ₩12,002 | ₩12,122 | +1.01% | 3.5만 |
|---|
| 2026.01.21 | ₩11,814 | ₩12,042 | ₩11,814 | ₩12,002 | +1.59% | 5.5만 |
|---|
| 2026.01.20 | ₩11,868 | ₩11,921 | ₩11,653 | ₩11,801 | -0.56% | 6.7만 |
|---|
| 2026.01.16 | ₩12,283 | ₩12,283 | ₩11,693 | ₩11,975 | -2.51% | 16.1만 |
|---|
| 2026.01.15 | ₩12,257 | ₩12,310 | ₩12,243 | ₩12,270 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩12,230 | ₩12,283 | ₩12,122 | ₩12,230 | 0.00% | 6.5만 |
|---|
| 2026.01.13 | ₩12,230 | ₩12,297 | ₩12,122 | ₩12,203 | -0.22% | 4.6만 |
|---|
| 2026.01.12 | ₩12,230 | ₩12,417 | ₩12,203 | ₩12,350 | +0.99% | 8.3만 |
|---|
| 2026.01.09 | ₩12,337 | ₩12,431 | ₩12,324 | ₩12,377 | +0.33% | 2.6만 |
|---|
| 2026.01.08 | ₩12,404 | ₩12,444 | ₩12,324 | ₩12,404 | 0.00% | 7.9만 |
|---|
| 2026.01.07 | ₩12,417 | ₩12,431 | ₩12,283 | ₩12,324 | -0.76% | 5.5만 |
|---|
| 2026.01.06 | ₩12,417 | ₩12,458 | ₩12,337 | ₩12,364 | -0.43% | 4.8만 |
|---|
| 2026.01.05 | ₩12,364 | ₩12,458 | ₩12,337 | ₩12,391 | +0.22% | 11.9만 |
|---|
| 2026.01.02 | ₩12,243 | ₩12,377 | ₩12,230 | ₩12,364 | +0.99% | 7.3만 |
|---|
| 2025.12.31 | ₩12,136 | ₩12,243 | ₩12,015 | ₩12,243 | +0.88% | 6.6만 |
|---|
| 2025.12.30 | ₩12,136 | ₩12,136 | ₩12,069 | ₩12,082 | -0.44% | 2.1만 |
|---|
| 2025.12.29 | ₩12,136 | ₩12,136 | ₩12,015 | ₩12,082 | -0.44% | 4.6만 |
|---|
| 2025.12.26 | ₩12,055 | ₩12,203 | ₩12,029 | ₩12,109 | +0.44% | 7.6만 |
|---|
| 2025.12.24 | ₩11,881 | ₩12,055 | ₩11,881 | ₩12,015 | +1.13% | 7.2만 |
|---|
| 2025.12.23 | ₩11,841 | ₩11,948 | ₩11,827 | ₩11,948 | +0.91% | 7.1만 |
|---|
| 2025.12.22 | ₩11,908 | ₩11,908 | ₩11,801 | ₩11,827 | -0.68% | 2.5만 |
|---|
| 2025.12.19 | ₩11,841 | ₩11,948 | ₩11,801 | ₩11,921 | +0.68% | 4.1만 |
|---|
| 2025.12.18 | ₩11,693 | ₩11,868 | ₩11,425 | ₩11,774 | +0.69% | 2.7만 |
|---|
| 2025.12.17 | ₩11,868 | ₩11,935 | ₩11,801 | ₩11,814 | -0.45% | 2.1만 |
|---|
| 2025.12.16 | ₩11,908 | ₩11,935 | ₩11,868 | ₩11,908 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩11,827 | ₩11,948 | ₩11,801 | ₩11,894 | +0.57% | 2.4만 |
|---|
| 2025.12.12 | ₩11,827 | ₩11,854 | ₩11,747 | ₩11,787 | -0.34% | 4.1만 |
|---|
| 2025.12.11 | ₩11,747 | ₩11,868 | ₩11,747 | ₩11,787 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩11,948 | ₩11,975 | ₩11,881 | ₩11,908 | -0.34% | 2.5만 |
|---|
| 2025.12.09 | ₩12,002 | ₩12,002 | ₩11,921 | ₩11,948 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩12,042 | ₩12,042 | ₩11,881 | ₩11,935 | -0.89% | 3.2만 |
|---|
| 2025.12.05 | ₩11,962 | ₩12,002 | ₩11,868 | ₩11,948 | -0.11% | 2.9만 |
|---|
| 2025.12.04 | ₩12,015 | ₩12,015 | ₩11,841 | ₩11,908 | -0.89% | 6.1만 |
|---|
| 2025.12.03 | ₩11,975 | ₩11,975 | ₩11,854 | ₩11,948 | -0.22% | 4.3만 |
|---|
| 2025.12.02 | ₩11,854 | ₩12,015 | ₩11,801 | ₩11,935 | +0.68% | 7.7만 |
|---|
| 2025.12.01 | ₩11,734 | ₩12,069 | ₩11,707 | ₩11,881 | +1.26% | 12.6만 |
|---|
| 2025.11.28 | ₩11,613 | ₩11,734 | ₩11,532 | ₩11,707 | +0.81% | 4.7만 |
|---|
| 2025.11.26 | ₩11,479 | ₩11,586 | ₩11,479 | ₩11,532 | +0.47% | 2.3만 |
|---|
| 2025.11.25 | ₩11,385 | ₩11,599 | ₩11,385 | ₩11,465 | +0.71% | 3.4만 |
|---|
| 2025.11.24 | ₩11,237 | ₩11,385 | ₩11,237 | ₩11,385 | +1.31% | 2.6만 |
|---|
| 2025.11.21 | ₩11,318 | ₩11,318 | ₩11,144 | ₩11,237 | -0.71% | 2.4만 |
|---|
| 2025.11.20 | ₩11,385 | ₩11,439 | ₩11,278 | ₩11,304 | -0.71% | 2.3만 |
|---|
| 2025.11.19 | ₩11,318 | ₩11,626 | ₩11,318 | ₩11,358 | +0.36% | 3.6만 |
|---|
| 2025.11.18 | ₩11,519 | ₩11,573 | ₩11,318 | ₩11,372 | -1.28% | 4.7만 |
|---|
| 2025.11.17 | ₩11,667 | ₩11,667 | ₩11,492 | ₩11,626 | -0.34% | 3.8만 |
|---|
| 2025.11.14 | ₩11,626 | ₩11,734 | ₩11,626 | ₩11,680 | +0.46% | 2.9만 |
|---|
| 2025.11.13 | ₩11,854 | ₩11,868 | ₩11,720 | ₩11,801 | -0.45% | 4.8만 |
|---|
| 2025.11.12 | ₩11,747 | ₩11,908 | ₩11,680 | ₩11,868 | +1.03% | 9.4만 |
|---|
| 2025.11.11 | ₩11,667 | ₩11,760 | ₩11,613 | ₩11,734 | +0.57% | 7만 |
|---|
| 2025.11.10 | ₩11,573 | ₩11,667 | ₩11,398 | ₩11,613 | +0.35% | 3.5만 |
|---|
| 2025.11.07 | ₩11,546 | ₩11,573 | ₩11,331 | ₩11,546 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩11,546 | ₩11,546 | ₩11,398 | ₩11,465 | -0.70% | 3.6만 |
|---|
| 2025.11.05 | ₩11,532 | ₩11,546 | ₩11,425 | ₩11,519 | -0.12% | 2.8만 |
|---|
| 2025.11.04 | ₩11,599 | ₩11,613 | ₩11,331 | ₩11,546 | -0.46% | 5.2만 |
|---|
| 2025.11.03 | ₩11,586 | ₩11,626 | ₩11,479 | ₩11,573 | -0.12% | 4.2만 |
|---|
| 2025.10.31 | ₩11,465 | ₩11,653 | ₩11,278 | ₩11,573 | +0.94% | 10.5만 |
|---|
| 2025.10.30 | ₩11,492 | ₩11,546 | ₩11,385 | ₩11,398 | -0.82% | 3.4만 |
|---|
| 2025.10.29 | ₩11,546 | ₩11,599 | ₩11,439 | ₩11,506 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩11,452 | ₩11,532 | ₩11,452 | ₩11,506 | +0.47% | 5.2만 |
|---|
| 2025.10.27 | ₩11,479 | ₩11,492 | ₩11,372 | ₩11,439 | -0.35% | 5.3만 |
|---|
| 2025.10.24 | ₩11,398 | ₩11,452 | ₩11,385 | ₩11,425 | +0.24% | 5.6만 |
|---|
| 2025.10.23 | ₩11,318 | ₩11,439 | ₩11,291 | ₩11,372 | +0.47% | 4.6만 |
|---|
| 2025.10.22 | ₩11,237 | ₩11,318 | ₩11,224 | ₩11,318 | +0.72% | 3.5만 |
|---|
| 2025.10.21 | ₩11,197 | ₩11,291 | ₩10,996 | ₩11,264 | +0.60% | 4.7만 |
|---|
| 2025.10.20 | ₩11,278 | ₩11,452 | ₩10,875 | ₩11,117 | -1.43% | 10.8만 |
|---|
| 2025.10.17 | ₩11,412 | ₩11,452 | ₩11,237 | ₩11,251 | -1.41% | 4.5만 |
|---|
| 2025.10.16 | ₩11,412 | ₩11,439 | ₩11,358 | ₩11,425 | +0.12% | 3.8만 |
|---|
| 2025.10.15 | ₩11,425 | ₩11,439 | ₩11,345 | ₩11,398 | -0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩11,452 | ₩11,452 | ₩11,318 | ₩11,452 | 0.00% | 4.2만 |
|---|
| 2025.10.13 | ₩11,546 | ₩11,640 | ₩11,452 | ₩11,546 | 0.00% | 2.9만 |
|---|
| 2025.10.10 | ₩11,613 | ₩11,667 | ₩11,439 | ₩11,532 | -0.69% | 4.2만 |
|---|